KissMeData/003800/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	29200850	1126	102.64	25900	26200	25850	33800	18200	26000	25933.26	2.73	0	-192	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
3	20231130	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	28087200	1083	98.72	25900	26200	25850	33800	18200	26000	25934.63	2.73	0	-192	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
4	20231130	140154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	25782100	994	90.61	25900	26200	25850	33800	18200	26000	25937.73	2.73	0	-192	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
5	20231130	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	20143850	776	70.74	25900	26200	25900	33800	18200	26000	25958.57	2.73	0	-189	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
6	20231130	120155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	15766750	607	55.33	25900	26200	25900	33800	18200	26000	25974.88	2.73	0	-189	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
7	20231130	110154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	11027000	424	38.65	25900	26200	25900	33800	18200	26000	26007.08	2.73	0	-189	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
8	20231130	100154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	2079500	80	7.29	25900	26200	25900	33800	18200	26000	25993.75	2.73	0	-22	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
9	20231130	090155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	200	2	0.77	729700	28	2.55	25900	26200	25900	33800	18200	26000	26060.71	2.73	0	0	26466	26232	26066	25832	25666	26150	25750	111	7800	1000	18720	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.10	N	003800	1000	110 억		302667	N	N	0	N	00	N
10	20231129	160153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	28496800	1095	112.54	26300	26300	25900	33850	18250	26050	26024.47	2.73	0	-536	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
11	20231129	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	26679750	1025	105.34	26300	26300	25950	33850	18250	26050	26029.02	2.73	0	-514	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	41600	-37.62	20221205	24100	7.68	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
12	20231129	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	16037300	616	63.31	26300	26300	25950	33850	18250	26050	26034.58	2.73	0	-307	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
13	20231129	130156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	14295850	549	56.42	26300	26300	25950	33850	18250	26050	26039.80	2.73	0	-270	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
14	20231129	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	13437850	516	53.03	26300	26300	25950	33850	18250	26050	26042.34	2.73	0	-242	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
15	20231129	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	10837850	416	42.75	26300	26300	25950	33850	18250	26050	26052.52	2.73	0	-213	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
16	20231129	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	3332400	128	13.16	26300	26300	25950	33850	18250	26050	26034.38	2.73	0	6	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
17	20231129	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	250	2	0.96	368200	14	1.44	26300	26300	26300	33850	18250	26050	26300.00	2.73	0	0	26216	26132	26066	25982	25916	26175	26025	111	7800	1000	18750	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.10	N	003800	1000	110 억		303203	N	N	0	N	00	N
18	20231128	160154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	25376800	973	98.48	26000	26150	26000	34050	18350	26200	26080.99	2.74	0	-501	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
19	20231128	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	21831350	837	84.72	26000	26150	26000	34050	18350	26200	26082.86	2.74	0	-477	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
20	20231128	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	14844900	569	57.59	26000	26150	26000	34050	18350	26200	26089.46	2.74	0	-447	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
21	20231128	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	13749750	527	53.34	26000	26150	26000	34050	18350	26200	26090.61	2.74	0	-431	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2889	5.31	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
22	20231128	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	11795900	452	45.75	26000	26150	26000	34050	18350	26200	26097.12	2.74	0	-421	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2889	5.31	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
23	20231128	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	11222600	430	43.52	26000	26150	26000	34050	18350	26200	26099.07	2.74	0	-401	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
24	20231128	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	5818500	223	22.57	26000	26150	26000	34050	18350	26200	26091.93	2.74	0	-213	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
25	20231128	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	104000	4	0.40	26000	26000	26000	34050	18350	26200	26000.00	2.74	0	0	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.11	N	003800	1000	110 억		303704	N	N	0	N	00	N
26	20231127	160153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	23220900	888	42.23	26300	26300	26050	34150	18450	26300	26149.66	2.74	0	-213	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
27	20231127	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-250	5	-0.95	21727500	831	39.51	26300	26300	26050	34150	18450	26300	26146.21	2.74	0	-156	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
28	20231127	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	19587400	749	35.62	26300	26300	26050	34150	18450	26300	26151.40	2.74	0	-98	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
29	20231127	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	18281150	699	33.24	26300	26300	26050	34150	18450	26300	26153.29	2.74	0	-98	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
30	20231127	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	18281150	699	33.24	26300	26300	26050	34150	18450	26300	26153.29	2.74	0	-98	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
31	20231127	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	14835750	567	26.96	26300	26300	26050	34150	18450	26300	26165.34	2.74	0	-98	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
32	20231127	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	6431000	245	11.65	26300	26300	26050	34150	18450	26300	26248.98	2.74	0	-117	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
33	20231127	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	78900	3	0.14	26300	26300	26300	34150	18450	26300	26300.00	2.74	0	0	26633	26466	26333	26166	26033	26550	26250	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		303917	N	N	0	N	00	N
34	20231124	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	50	2	0.19	55491650	2103	67.04	26250	26500	26200	34100	18400	26250	26386.90	2.74	0	-485	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2917	5.36	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
35	20231124	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	45350650	1717	54.73	26250	26500	26200	34100	18400	26250	26412.73	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
36	20231124	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	35582650	1347	42.94	26250	26500	26200	34100	18400	26250	26416.22	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
37	20231124	130152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	9684250	366	11.67	26250	26500	26200	34100	18400	26250	26459.70	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
38	20231124	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	9077050	343	10.93	26250	26500	26200	34100	18400	26250	26463.70	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
39	20231124	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	8232250	311	9.91	26250	26500	26200	34100	18400	26250	26470.26	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
40	20231124	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	250	2	0.95	7730650	292	9.31	26250	26500	26200	34100	18400	26250	26474.83	2.74	0	-102	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
41	20231124	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	0	3	0.00	26250	1	0.03	26250	26250	26250	34100	18400	26250	26250.00	2.74	0	-1	26416	26332	26216	26132	26016	26275	26075	111	7850	1000	18900	50	1	11090000	2911	5.35	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.12	N	003800	1000	110 억		304401	N	N	0	N	00	N
42	20231123	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	82371800	3137	168.29	26300	26300	26100	34150	18450	26300	26258.14	2.75	0	-548	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
43	20231123	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	60400600	2300	123.39	26300	26300	26100	34150	18450	26300	26261.13	2.75	0	-229	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
44	20231123	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	44041750	1677	89.97	26300	26300	26100	34150	18450	26300	26262.22	2.75	0	-78	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
45	20231123	130152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	40233800	1532	82.19	26300	26300	26100	34150	18450	26300	26262.27	2.75	0	-144	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
46	20231123	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	37213400	1417	76.02	26300	26300	26100	34150	18450	26300	26262.10	2.75	0	-156	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
47	20231123	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	13558650	517	27.74	26300	26300	26100	34150	18450	26300	26225.63	2.75	0	-151	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
48	20231123	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	9594900	366	19.64	26300	26300	26100	34150	18450	26300	26215.57	2.75	0	-179	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
49	20231123	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	78900	3	0.16	26300	26300	26300	34150	18450	26300	26300.00	2.75	0	1	26566	26432	26266	26132	25966	26500	26200	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.13	N	003800	1000	110 억		304949	N	N	0	N	00	N
50	20231122	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	48870950	1864	34.21	26100	26400	26100	34450	18550	26500	26218.32	2.75	0	-278	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2917	5.36	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
51	20231122	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	46740650	1783	32.73	26100	26400	26100	34450	18550	26500	26214.61	2.75	0	-258	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
52	20231122	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-350	5	-1.32	38502000	1469	26.96	26100	26400	26100	34450	18550	26500	26209.67	2.75	0	-342	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
53	20231122	130155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-350	5	-1.32	35753000	1364	25.04	26100	26400	26100	34450	18550	26500	26211.88	2.75	0	-405	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
54	20231122	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-300	5	-1.13	18276250	697	12.79	26100	26400	26100	34450	18550	26500	26221.31	2.75	0	51	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
55	20231122	110158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	9361100	357	6.55	26100	26400	26100	34450	18550	26500	26221.57	2.75	0	18	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
56	20231122	100154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	2667400	102	1.87	26100	26400	26100	34450	18550	26500	26150.98	2.75	0	20	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
57	20231122	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	2.75	0	0	26966	26732	26466	26232	25966	26600	26100	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.14	N	003800	1000	110 억		305227	N	N	0	N	00	N
58	20231121	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-100	5	-0.38	144241700	5448	147.96	26600	26700	26200	34550	18650	26600	26476.03	2.76	0	-2926	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2939	5.40	0.48	12	0.05	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
59	20231121	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-400	5	-1.50	141813850	5356	145.46	26600	26700	26200	34550	18650	26600	26477.57	2.76	0	-2958	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2906	5.34	0.47	12	0.05	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
60	20231121	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-350	5	-1.32	127719600	4819	130.88	26600	26700	26250	34550	18650	26600	26503.34	2.76	0	-2611	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2911	5.35	0.47	12	0.04	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
61	20231121	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-350	5	-1.32	109263550	4118	111.84	26600	26700	26250	34550	18650	26600	26533.16	2.76	0	-2052	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2911	5.35	0.47	12	0.04	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
62	20231121	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-350	5	-1.32	81356900	3056	83.00	26600	26700	26250	34550	18650	26600	26622.02	2.76	0	-1631	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2911	5.35	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
63	20231121	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	0	3	0.00	66492700	2492	67.68	26600	26700	26350	34550	18650	26600	26682.46	2.76	0	-1214	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2950	5.42	0.48	12	0.02	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
64	20231121	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	0	3	0.00	3591150	135	3.67	26600	26650	26350	34550	18650	26600	26601.11	2.76	0	-24	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
65	20231121	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	0	3	0.00	1702400	64	1.74	26600	26600	26600	34550	18650	26600	26600.00	2.76	0	-24	27266	26932	26516	26182	25766	27100	26350	111	7950	1000	19150	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.14	N	003800	1000	110 억		306017	N	N	0	N	00	N
66	20231120	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	350	2	1.33	97407650	3682	72.22	26550	26850	26100	34100	18400	26250	26455.09	2.76	0	-103	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2950	5.42	0.48	12	0.03	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
67	20231120	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	300	2	1.14	93554400	3537	69.38	26550	26850	26100	34100	18400	26250	26450.21	2.76	0	-136	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2944	5.41	0.48	12	0.03	4906.00	55730.00	41600	20221205	-36.18	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	41600	-36.18	20221205	24100	10.17	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
68	20231120	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	300	2	1.14	85764000	3244	63.63	26550	26850	26100	34100	18400	26250	26437.73	2.76	0	-190	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2944	5.41	0.48	12	0.03	4906.00	55730.00	41600	20221205	-36.18	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	41600	-36.18	20221205	24100	10.17	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
69	20231120	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	300	2	1.14	82231100	3111	61.02	26550	26850	26100	34100	18400	26250	26432.37	2.76	0	-196	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2944	5.41	0.48	12	0.03	4906.00	55730.00	41600	20221205	-36.18	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	41600	-36.18	20221205	24100	10.17	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
70	20231120	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	50	2	0.19	75975750	2875	56.39	26550	26850	26100	34100	18400	26250	26426.35	2.76	0	-137	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2917	5.36	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
71	20231120	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	250	2	0.95	68089850	2576	50.53	26550	26850	26100	34100	18400	26250	26432.40	2.76	0	-160	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
72	20231120	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	400	2	1.52	41380200	1568	30.76	26550	26850	26100	34100	18400	26250	26390.43	2.76	0	-71	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2955	5.43	0.48	12	0.01	4906.00	55730.00	41600	20221205	-35.94	24100	20231004	10.58	39100	-31.84	20230627	24100	10.58	20231004	41600	-35.94	20221205	24100	10.58	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
73	20231120	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	100	2	0.38	2850550	108	2.12	26550	26850	26250	34100	18400	26250	26393.98	2.76	0	-18	26783	26516	26233	25966	25683	26650	26100	111	7850	1000	18900	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.14	N	003800	1000	110 억		306120	N	N	0	N	00	N
74	20231117	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	350	2	1.35	133322500	5098	148.67	26100	26500	25950	33650	18150	25900	26151.92	2.76	0	-143	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2911	5.35	0.47	12	0.05	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
75	20231117	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	300	2	1.16	116640800	4458	130.01	26100	26500	26000	33650	18150	25900	26164.38	2.76	0	-81	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2906	5.34	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
76	20231117	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	200	2	0.77	110009700	4204	122.60	26100	26500	26000	33650	18150	25900	26167.86	2.76	0	-169	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2894	5.32	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
77	20231117	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	300	2	1.16	96490350	3686	107.49	26100	26500	26000	33650	18150	25900	26177.52	2.76	0	-207	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2906	5.34	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
78	20231117	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	250	2	0.97	94892350	3625	105.72	26100	26500	26000	33650	18150	25900	26177.20	2.76	0	-223	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2900	5.33	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
79	20231117	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	300	2	1.16	90209800	3446	100.50	26100	26500	26000	33650	18150	25900	26178.12	2.76	0	-247	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2906	5.34	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
80	20231117	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	450	2	1.74	74485450	2847	83.03	26100	26500	26000	33650	18150	25900	26162.79	2.76	0	-332	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2922	5.37	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
81	20231117	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	600	2	2.32	52600	2	0.06	26100	26500	26100	33650	18150	25900	26300.00	2.76	0	1	26400	26150	26000	25750	25600	26100	25700	111	7750	1000	18640	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.16	N	003800	1000	110 억		306263	N	N	0	N	00	N
82	20231116	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	100	2	0.38	47605850	1819	36.89	25900	26250	25900	33900	18300	26100	26171.44	2.76	0	207	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2906	5.34	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
83	20231116	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	28216750	1080	21.90	25900	26250	25900	33900	18300	26100	26126.62	2.76	0	190	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
84	20231116	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	25830950	989	20.06	25900	26250	25900	33900	18300	26100	26118.25	2.76	0	132	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
85	20231116	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	100	2	0.38	15875150	609	12.35	25900	26200	25900	33900	18300	26100	26067.57	2.76	0	124	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
86	20231116	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	100	2	0.38	14146400	543	11.01	25900	26200	25900	33900	18300	26100	26052.30	2.76	0	74	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
87	20231116	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-50	5	-0.19	8874250	341	6.92	25900	26200	25900	33900	18300	26100	26024.19	2.76	0	6	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2889	5.31	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
88	20231116	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	100	2	0.38	2098200	81	1.64	25900	26200	25900	33900	18300	26100	25903.70	2.76	0	-8	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
89	20231116	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	2.76	0	0	26666	26382	26166	25882	25666	26275	25775	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.16	N	003800	1000	110 억		306175	N	N	0	N	00	N
90	20231115	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	128776250	4929	245.96	26300	26450	25950	33850	18250	26050	26126.46	2.76	0	-66	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2894	5.32	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
91	20231115	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	117370600	4492	224.15	26300	26450	25950	33850	18250	26050	26128.81	2.76	0	280	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2894	5.32	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
92	20231115	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	115543600	4422	220.66	26300	26450	25950	33850	18250	26050	26129.26	2.76	0	282	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2889	5.31	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
93	20231115	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	100808950	3856	192.42	26300	26450	26000	33850	18250	26050	26143.40	2.76	0	367	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2889	5.31	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
94	20231115	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	91353800	3493	174.30	26300	26450	26000	33850	18250	26050	26153.39	2.76	0	390	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2883	5.30	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
95	20231115	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	100	2	0.38	75847600	2899	144.66	26300	26450	26050	33850	18250	26050	26163.37	2.76	0	327	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2900	5.33	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
96	20231115	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	100	2	0.38	70618100	2699	134.68	26300	26450	26050	33850	18250	26050	26164.54	2.76	0	276	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2900	5.33	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
97	20231115	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	400	2	1.54	2131250	81	4.04	26300	26450	26300	33850	18250	26050	26311.73	2.76	0	-13	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	41600	20221205	-36.42	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	41600	-36.42	20221205	24100	9.75	20231004	0.16	N	003800	1000	110 억		306241	N	N	0	N	00	N
98	20231114	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-100	5	-0.38	52146700	2000	93.24	26150	26250	25850	33950	18350	26150	26073.35	2.76	0	205	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2889	5.31	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
99	20231114	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-100	5	-0.38	46071600	1767	82.38	26150	26250	25850	33950	18350	26150	26073.34	2.76	0	226	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2889	5.31	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
100	20231114	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	43379950	1664	77.58	26150	26250	25850	33950	18350	26150	26069.68	2.76	0	140	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2900	5.33	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
101	20231114	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-250	5	-0.96	41420600	1589	74.08	26150	26250	25850	33950	18350	26150	26067.09	2.76	0	123	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
102	20231114	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	100	2	0.38	30474700	1168	54.45	26150	26250	25950	33950	18350	26150	26091.35	2.76	0	-2	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
103	20231114	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-50	5	-0.19	2557050	98	4.57	26150	26150	26050	33950	18350	26150	26092.35	2.76	0	16	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
104	20231114	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-50	5	-0.19	182850	7	0.33	26150	26150	26050	33950	18350	26150	26121.43	2.76	0	-1	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
105	20231114	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	104600	4	0.19	26150	26150	26150	33950	18350	26150	26150.00	2.76	0	-1	26716	26432	26216	25932	25716	26325	25825	111	7800	1000	18820	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306035	N	N	0	N	00	N
106	20231113	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	56122600	2145	74.74	26500	26500	26000	34150	18450	26300	26164.38	2.76	0	-386	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
107	20231113	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	38971550	1489	51.88	26500	26500	26000	34150	18450	26300	26172.97	2.76	0	25	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
108	20231113	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	34008250	1299	45.26	26500	26500	26000	34150	18450	26300	26180.33	2.76	0	-8	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
109	20231113	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	21434750	818	28.50	26500	26500	26000	34150	18450	26300	26203.85	2.76	0	104	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
110	20231113	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	17530450	669	23.31	26500	26500	26000	34150	18450	26300	26203.96	2.76	0	27	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
111	20231113	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	6188150	235	8.19	26500	26500	26100	34150	18450	26300	26332.55	2.76	0	8	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
112	20231113	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	4594000	174	6.06	26500	26500	26150	34150	18450	26300	26402.30	2.76	0	-5	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
113	20231113	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	200	2	0.76	2729500	103	3.59	26500	26500	26500	34150	18450	26300	26500.00	2.76	0	-25	26766	26532	26316	26082	25866	26425	25975	111	7850	1000	18930	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.15	N	003800	1000	110 억		306421	N	N	0	N	00	N
114	20231110	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	75484200	2870	74.88	26550	26550	26100	34500	18600	26550	26301.11	2.76	0	447	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
115	20231110	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	66520650	2528	65.95	26550	26550	26100	34500	18600	26550	26313.55	2.76	0	403	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
116	20231110	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	56608450	2151	56.12	26550	26550	26100	34500	18600	26550	26317.27	2.76	0	365	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.02	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
117	20231110	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-50	5	-0.19	40341800	1532	39.97	26550	26550	26150	34500	18600	26550	26332.77	2.76	0	265	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
118	20231110	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-100	5	-0.38	27982700	1065	27.79	26550	26550	26150	34500	18600	26550	26274.84	2.76	0	225	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.42	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	41600	-36.42	20221205	24100	9.75	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
119	20231110	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-300	5	-1.13	26770850	1019	26.58	26550	26550	26150	34500	18600	26550	26271.69	2.76	0	195	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
120	20231110	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-350	5	-1.32	8493350	323	8.43	26550	26550	26150	34500	18600	26550	26295.20	2.76	0	103	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
121	20231110	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	132750	5	0.13	26550	26550	26550	34500	18600	26550	26550.00	2.76	0	1	27116	26832	26416	26132	25716	26975	26275	111	7950	1000	19110	50	1	11090000	2944	5.41	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.18	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	41600	-36.18	20221205	24100	10.17	20231004	0.14	N	003800	1000	110 억		306325	N	N	0	N	00	N
122	20231109	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	250	2	0.95	101221600	3833	32.92	26300	26700	26000	34150	18450	26300	26407.93	2.76	0	496	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2944	5.41	0.48	12	0.03	4906.00	55730.00	41600	20221205	-36.18	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	41600	-36.18	20221205	24100	10.17	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
123	20231109	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	98890650	3745	32.17	26300	26700	26000	34150	18450	26300	26406.05	2.76	0	461	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
124	20231109	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	94637700	3584	30.78	26300	26700	26000	34150	18450	26300	26405.61	2.76	0	352	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2922	5.37	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
125	20231109	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	93901750	3556	30.54	26300	26700	26000	34150	18450	26300	26406.57	2.76	0	332	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
126	20231109	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	91191050	3452	29.65	26300	26700	26000	34150	18450	26300	26416.87	2.76	0	300	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.03	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
127	20231109	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-250	5	-0.95	84815050	3207	27.54	26300	26700	26050	34150	18450	26300	26446.85	2.76	0	289	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2889	5.31	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
128	20231109	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	300	2	1.14	41336550	1562	13.42	26300	26700	26250	34150	18450	26300	26463.86	2.76	0	124	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
129	20231109	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	200	2	0.76	3465750	132	1.13	26300	26500	26250	34150	18450	26300	26255.68	2.76	0	20	27700	27000	26250	25550	24800	26625	25175	111	7850	1000	18930	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	41600	20221205	-36.30	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	41600	-36.30	20221205	24100	9.96	20231004	0.12	N	003800	1000	110 억		306559	N	N	0	N	00	N
130	20231108	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	100	2	0.38	306631200	11643	113.02	26350	26950	25500	34050	18350	26200	26336.10	2.79	0	482	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2917	5.36	0.47	12	0.10	4906.00	55730.00	41600	20221205	-36.78	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	41600	-36.78	20221205	24100	9.13	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
131	20231108	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	298494100	11333	110.01	26350	26950	25500	34050	18350	26200	26338.49	2.79	0	477	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2911	5.35	0.47	12	0.10	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
132	20231108	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	150	2	0.57	289606200	10996	106.74	26350	26950	25500	34050	18350	26200	26337.41	2.79	0	418	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2922	5.37	0.47	12	0.10	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
133	20231108	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	150	2	0.57	287313200	10909	105.89	26350	26950	25500	34050	18350	26200	26337.26	2.79	0	376	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2922	5.37	0.47	12	0.10	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
134	20231108	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	400	2	1.53	267430100	10155	98.57	26350	26950	25500	34050	18350	26200	26334.82	2.79	0	301	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2950	5.42	0.48	12	0.09	4906.00	55730.00	41600	20221205	-36.06	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	41600	-36.06	20221205	24100	10.37	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
135	20231108	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	200	2	0.76	242144600	9203	89.33	26350	26950	25500	34050	18350	26200	26311.49	2.79	0	238	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2928	5.38	0.47	12	0.08	4906.00	55730.00	41600	20221205	-36.54	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	41600	-36.54	20221205	24100	9.54	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
136	20231108	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	163895350	6238	60.55	26350	26950	25500	34050	18350	26200	26273.70	2.79	0	123	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2911	5.35	0.47	12	0.06	4906.00	55730.00	41600	20221205	-36.90	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	41600	-36.90	20221205	24100	8.92	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
137	20231108	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	150	2	0.57	32195950	1208	11.73	26350	26950	26300	34050	18350	26200	26652.28	2.79	0	43	27533	26866	26033	25366	24533	27200	25700	111	7850	1000	18860	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	41600	20221205	-36.66	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	41600	-36.66	20221205	24100	9.34	20231004	0.11	N	003800	1000	110 억		308871	N	N	0	N	00	N
138	20231107	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	800	2	3.15	264818100	10191	257.28	25500	26700	25200	33000	17800	25400	25985.47	2.81	0	448	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2906	5.34	0.47	12	0.09	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
139	20231107	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	550	2	2.17	234587750	9032	228.02	25500	26700	25200	33000	17800	25400	25972.96	2.81	0	390	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2878	5.29	0.47	12	0.08	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	41600	-37.62	20221205	24100	7.68	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
140	20231107	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	450	2	1.77	216611550	8337	210.48	25500	26700	25200	33000	17800	25400	25981.95	2.81	0	318	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2867	5.27	0.46	12	0.08	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
141	20231107	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	650	2	2.56	204021550	7850	198.18	25500	26700	25200	33000	17800	25400	25990.01	2.81	0	252	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2889	5.31	0.47	12	0.07	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
142	20231107	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	400	2	1.57	116160350	4489	113.33	25500	26700	25200	33000	17800	25400	25876.67	2.81	0	314	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2861	5.26	0.46	12	0.04	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	41600	-37.98	20221205	24100	7.05	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
143	20231107	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	600	2	2.36	76557800	2962	74.78	25500	26700	25200	33000	17800	25400	25846.66	2.81	0	263	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2883	5.30	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
144	20231107	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	400	2	1.57	22435750	877	22.14	25500	25900	25200	33000	17800	25400	25582.38	2.81	0	78	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	41600	-37.98	20221205	24100	7.05	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
145	20231107	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	100	2	0.39	25500	1	0.03	25500	25500	25500	33000	17800	25400	25500.00	2.81	0	1	25600	25500	25400	25300	25200	25550	25350	111	7600	1000	18280	50	1	11090000	2828	5.20	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.70	24100	20231004	5.81	39100	-34.78	20230627	24100	5.81	20231004	41600	-38.70	20221205	24100	5.81	20231004	0.11	N	003800	1000	110 억		311930	N	N	0	N	00	N
146	20231106	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	150	2	0.59	100359500	3955	244.14	25300	25500	25300	32800	17700	25250	25375.35	2.81	0	398	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2817	5.18	0.46	12	0.04	4906.00	55730.00	41600	20221205	-38.94	24100	20231004	5.39	39100	-35.04	20230627	24100	5.39	20231004	41600	-38.94	20221205	24100	5.39	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
147	20231106	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	90712700	3574	220.62	25300	25500	25300	32800	17700	25250	25381.28	2.81	0	333	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
148	20231106	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25300	50	2	0.20	65338650	2573	158.83	25300	25500	25300	32800	17700	25250	25393.96	2.81	0	277	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2806	5.16	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.18	24100	20231004	4.98	39100	-35.29	20230627	24100	4.98	20231004	41600	-39.18	20221205	24100	4.98	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
149	20231106	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	48025200	1890	116.67	25300	25500	25300	32800	17700	25250	25410.16	2.81	0	277	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
150	20231106	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	43205750	1700	104.94	25300	25500	25300	32800	17700	25250	25415.15	2.81	0	212	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
151	20231106	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	35416550	1393	85.99	25300	25500	25300	32800	17700	25250	25424.66	2.81	0	117	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
152	20231106	100140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	200	2	0.79	31682300	1246	76.91	25300	25500	25300	32800	17700	25250	25427.21	2.81	0	66	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2822	5.19	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.82	24100	20231004	5.60	39100	-34.91	20230627	24100	5.60	20231004	41600	-38.82	20221205	24100	5.60	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
153	20231106	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25300	50	2	0.20	2024000	80	4.94	25300	25300	25300	32800	17700	25250	25300.00	2.81	0	0	25550	25400	25300	25150	25050	25375	25125	111	7550	1000	18180	50	1	11090000	2806	5.16	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.18	24100	20231004	4.98	39100	-35.29	20230627	24100	4.98	20231004	41600	-39.18	20221205	24100	4.98	20231004	0.11	N	003800	1000	110 억		312032	N	N	0	N	00	N
154	20231103	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25250	0	3	0.00	41102600	1620	42.48	25250	25450	25200	32800	17700	25250	25371.98	2.81	0	393	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2800	5.15	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.30	24100	20231004	4.77	39100	-35.42	20230627	24100	4.77	20231004	41600	-39.30	20221205	24100	4.77	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
155	20231103	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	37789050	1489	39.04	25250	25450	25200	32800	17700	25250	25378.81	2.81	0	351	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
156	20231103	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25250	0	3	0.00	30729050	1210	31.73	25250	25450	25250	32800	17700	25250	25395.91	2.81	0	256	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2800	5.15	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.30	24100	20231004	4.77	39100	-35.42	20230627	24100	4.77	20231004	41600	-39.30	20221205	24100	4.77	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
157	20231103	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	25871350	1018	26.69	25250	25450	25250	32800	17700	25250	25413.90	2.81	0	189	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
158	20231103	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	100	2	0.40	21897950	861	22.57	25250	25450	25250	32800	17700	25250	25433.16	2.81	0	143	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2811	5.17	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
159	20231103	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	200	2	0.79	20348150	800	20.98	25250	25450	25250	32800	17700	25250	25435.19	2.81	0	87	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2822	5.19	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.82	24100	20231004	5.60	39100	-34.91	20230627	24100	5.60	20231004	41600	-38.82	20221205	24100	5.60	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
160	20231103	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	200	2	0.79	9029150	355	9.31	25250	25450	25250	32800	17700	25250	25434.23	2.81	0	44	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2822	5.19	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.82	24100	20231004	5.60	39100	-34.91	20230627	24100	5.60	20231004	41600	-38.82	20221205	24100	5.60	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
161	20231103	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25250	0	3	0.00	25250	1	0.03	25250	25250	25250	32800	17700	25250	25250.00	2.81	0	1	25750	25500	25200	24950	24650	25625	25075	111	7550	1000	18180	50	1	11090000	2800	5.15	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.30	24100	20231004	4.77	39100	-35.42	20230627	24100	4.77	20231004	41600	-39.30	20221205	24100	4.77	20231004	0.11	N	003800	1000	110 억		311939	N	N	0	N	00	N
162	20231102	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25250	350	2	1.41	96415600	3814	472.61	24900	25450	24900	32350	17450	24900	25279.39	2.82	0	403	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2800	5.15	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.30	24100	20231004	4.77	39100	-35.42	20230627	24100	4.77	20231004	41600	-39.30	20221205	24100	4.77	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
163	20231102	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25250	350	2	1.41	93095300	3682	456.26	24900	25450	24900	32350	17450	24900	25283.89	2.82	0	349	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2800	5.15	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.30	24100	20231004	4.77	39100	-35.42	20230627	24100	4.77	20231004	41600	-39.30	20221205	24100	4.77	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
164	20231102	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	91149850	3605	446.72	24900	25450	24900	32350	17450	24900	25284.29	2.82	0	280	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2784	5.12	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.66	24100	20231004	4.15	39100	-35.81	20230627	24100	4.15	20231004	41600	-39.66	20221205	24100	4.15	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
165	20231102	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	500	2	2.01	87683950	3468	429.74	24900	25450	24900	32350	17450	24900	25283.72	2.82	0	230	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2817	5.18	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.94	24100	20231004	5.39	39100	-35.04	20230627	24100	5.39	20231004	41600	-38.94	20221205	24100	5.39	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
166	20231102	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	500	2	2.01	87099750	3445	426.89	24900	25450	24900	32350	17450	24900	25282.95	2.82	0	209	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2817	5.18	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.94	24100	20231004	5.39	39100	-35.04	20230627	24100	5.39	20231004	41600	-38.94	20221205	24100	5.39	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
167	20231102	110139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	450	2	1.81	62011050	2455	304.21	24900	25450	24900	32350	17450	24900	25259.08	2.82	0	160	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	24100	20231004	5.19	39100	-35.17	20230627	24100	5.19	20231004	41600	-39.06	20221205	24100	5.19	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
168	20231102	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	17983050	711	88.10	24900	25450	24900	32350	17450	24900	25292.62	2.82	0	88	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2784	5.12	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.66	24100	20231004	4.15	39100	-35.81	20230627	24100	4.15	20231004	41600	-39.66	20221205	24100	4.15	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
169	20231102	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	2.82	0	0	25100	25000	24900	24800	24700	25000	24800	111	7450	1000	17920	50	1	11090000	2761	5.08	0.45	12	0.00	4906.00	55730.00	41600	20221205	-40.14	24100	20231004	3.32	39100	-36.32	20230627	24100	3.32	20231004	41600	-40.14	20221205	24100	3.32	20231004	0.11	N	003800	1000	110 억		312336	N	N	0	N	00	N
170	20231101	160140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	20119200	807	92.02	24900	25000	24800	32350	17450	24900	24930.86	2.82	0	338	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2761	5.08	0.45	12	0.01	4906.00	55730.00	41600	20221205	-40.14	24100	20231004	3.32	39100	-36.32	20230627	24100	3.32	20231004	41600	-40.14	20221205	24100	3.32	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
171	20231101	150141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	13384200	537	61.23	24900	25000	24800	32350	17450	24900	24924.02	2.82	0	232	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2773	5.10	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.90	24100	20231004	3.73	39100	-36.06	20230627	24100	3.73	20231004	41600	-39.90	20221205	24100	3.73	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
172	20231101	140140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	9564000	384	43.79	24900	25000	24800	32350	17450	24900	24906.25	2.82	0	175	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2773	5.10	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.90	24100	20231004	3.73	39100	-36.06	20230627	24100	3.73	20231004	41600	-39.90	20221205	24100	3.73	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
173	20231101	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	9114950	366	41.73	24900	25000	24800	32350	17450	24900	24904.23	2.82	0	161	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2773	5.10	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.90	24100	20231004	3.73	39100	-36.06	20230627	24100	3.73	20231004	41600	-39.90	20221205	24100	3.73	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
174	20231101	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	8043900	323	36.83	24900	25000	24800	32350	17450	24900	24903.72	2.82	0	133	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2761	5.08	0.45	12	0.00	4906.00	55730.00	41600	20221205	-40.14	24100	20231004	3.32	39100	-36.32	20230627	24100	3.32	20231004	41600	-40.14	20221205	24100	3.32	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
175	20231101	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	6423900	258	29.42	24900	25000	24800	32350	17450	24900	24898.84	2.82	0	86	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2773	5.10	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.90	24100	20231004	3.73	39100	-36.06	20230627	24100	3.73	20231004	41600	-39.90	20221205	24100	3.73	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
176	20231101	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	4580550	184	20.98	24900	24950	24800	32350	17450	24900	24894.29	2.82	0	55	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2761	5.08	0.45	12	0.00	4906.00	55730.00	41600	20221205	-40.14	24100	20231004	3.32	39100	-36.32	20230627	24100	3.32	20231004	41600	-40.14	20221205	24100	3.32	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N
177	20231101	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	49800	2	0.23	24900	24900	24900	32350	17450	24900	24900.00	2.82	0	1	25100	25000	24800	24700	24500	25050	24750	111	7450	1000	17920	50	1	11090000	2761	5.08	0.45	12	0.00	4906.00	55730.00	41600	20221205	-40.14	24100	20231004	3.32	39100	-36.32	20230627	24100	3.32	20231004	41600	-40.14	20221205	24100	3.32	20231004	0.11	N	003800	1000	110 억		312348	N	N	0	N	00	N