KissMeData/054090/price/prices-20241001.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	20241031	160610	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	872	6	2	0.69	53674755	61573	224.24	863	886	863	1125	607	866	871.73	0.00	0	2807	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	218	-0.95	0.31	12	0.25	-915.00	2857.00	2090	20240116	-58.28	851	20241025	2.47	2090	-58.28	20240116	851	2.47	20241025	2090	-58.28	20240116	851	2.47	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
3	20241031	150617	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	878	12	2	1.39	50085899	57466	209.29	863	886	863	1125	607	866	871.57	0.00	0	3647	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.23	-915.00	2857.00	2090	20240116	-57.99	851	20241025	3.17	2090	-57.99	20240116	851	3.17	20241025	2090	-57.99	20240116	851	3.17	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
4	20241031	140617	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	876	10	2	1.15	20027196	23069	84.02	863	876	863	1125	607	866	868.14	0.00	0	2394	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.09	-915.00	2857.00	2090	20240116	-58.09	851	20241025	2.94	2090	-58.09	20240116	851	2.94	20241025	2090	-58.09	20240116	851	2.94	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
5	20241031	130615	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	8	2	0.92	17866787	20593	75.00	863	875	863	1125	607	866	867.61	0.00	0	2289	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.08	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
6	20241031	120616	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	870	4	2	0.46	14480779	16711	60.86	863	871	863	1125	607	866	866.54	0.00	0	1875	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	217	-0.95	0.30	12	0.07	-915.00	2857.00	2090	20240116	-58.37	851	20241025	2.23	2090	-58.37	20240116	851	2.23	20241025	2090	-58.37	20240116	851	2.23	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
7	20241031	110617	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	868	2	2	0.23	6122067	7064	25.73	863	871	863	1125	607	866	866.66	0.00	0	578	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	217	-0.95	0.30	12	0.03	-915.00	2857.00	2090	20240116	-58.47	851	20241025	2.00	2090	-58.47	20240116	851	2.00	20241025	2090	-58.47	20240116	851	2.00	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
8	20241031	100616	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	869	3	2	0.35	4422643	5107	18.60	863	871	863	1125	607	866	866.00	0.00	0	166	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	217	-0.95	0.30	12	0.02	-915.00	2857.00	2090	20240116	-58.42	851	20241025	2.12	2090	-58.42	20240116	851	2.12	20241025	2090	-58.42	20240116	851	2.12	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
9	20241031	090614	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	0	3	0.00	2002446	2316	8.43	863	869	863	1125	607	866	864.61	0.00	0	-804	882	874	870	862	858	872	860	125	259	500	580	1	1	24959232	216	-0.95	0.30	12	0.01	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
10	20241030	160612	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	0	3	0.00	23900451	27449	56.51	875	878	866	1125	607	866	870.72	0.00	0	455	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	216	-0.95	0.30	12	0.11	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
11	20241030	150626	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	8	2	0.92	17524363	20088	41.35	875	878	868	1125	607	866	872.38	0.00	0	612	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.08	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
12	20241030	140618	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	8	2	0.92	13463701	15428	31.76	875	878	868	1125	607	866	872.68	0.00	0	627	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.06	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
13	20241030	130618	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	872	6	2	0.69	11521888	13210	27.20	875	878	868	1125	607	866	872.21	0.00	0	641	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	218	-0.95	0.31	12	0.05	-915.00	2857.00	2090	20240116	-58.28	851	20241025	2.47	2090	-58.28	20240116	851	2.47	20241025	2090	-58.28	20240116	851	2.47	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
14	20241030	120625	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	876	10	2	1.15	11164118	12801	26.35	875	878	868	1125	607	866	872.13	0.00	0	891	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.05	-915.00	2857.00	2090	20240116	-58.09	851	20241025	2.94	2090	-58.09	20240116	851	2.94	20241025	2090	-58.09	20240116	851	2.94	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
15	20241030	110616	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	8	2	0.92	8201972	9410	19.37	875	875	868	1125	607	866	871.62	0.00	0	635	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.04	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
16	20241030	100614	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	870	4	2	0.46	3980678	4562	9.39	875	875	868	1125	607	866	872.57	0.00	0	316	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	217	-0.95	0.30	12	0.02	-915.00	2857.00	2090	20240116	-58.37	851	20241025	2.23	2090	-58.37	20240116	851	2.23	20241025	2090	-58.37	20240116	851	2.23	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
17	20241030	090617	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	8	2	0.92	1129239	1291	2.66	875	875	874	1125	607	866	874.70	0.00	0	-403	898	881	873	856	848	878	853	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.01	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.40	N	054090	500	124 억		0	N	N	0	N	00	N
18	20241029	160555	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	2	2	0.23	42509202	48574	123.88	873	890	865	1123	605	864	875.14	0.00	0	2	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	216	-0.95	0.30	12	0.19	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
19	20241029	150606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	874	10	2	1.16	36104538	41189	105.04	873	890	865	1123	605	864	876.56	0.00	0	-417	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.17	-915.00	2857.00	2090	20240116	-58.18	851	20241025	2.70	2090	-58.18	20240116	851	2.70	20241025	2090	-58.18	20240116	851	2.70	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
20	20241029	140542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	875	11	2	1.27	32295330	36824	93.91	873	890	865	1123	605	864	877.02	0.00	0	-1313	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.15	-915.00	2857.00	2090	20240116	-58.13	851	20241025	2.82	2090	-58.13	20240116	851	2.82	20241025	2090	-58.13	20240116	851	2.82	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
21	20241029	130559	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	877	13	2	1.50	30736924	35042	89.37	873	890	865	1123	605	864	877.15	0.00	0	-1313	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.14	-915.00	2857.00	2090	20240116	-58.04	851	20241025	3.06	2090	-58.04	20240116	851	3.06	20241025	2090	-58.04	20240116	851	3.06	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
22	20241029	120602	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	876	12	2	1.39	28017981	31949	81.48	873	890	865	1123	605	864	876.96	0.00	0	-1050	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.13	-915.00	2857.00	2090	20240116	-58.09	851	20241025	2.94	2090	-58.09	20240116	851	2.94	20241025	2090	-58.09	20240116	851	2.94	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
23	20241029	110617	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	875	11	2	1.27	26578668	30305	77.29	873	890	865	1123	605	864	877.04	0.00	0	-1050	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	0.12	-915.00	2857.00	2090	20240116	-58.13	851	20241025	2.82	2090	-58.13	20240116	851	2.82	20241025	2090	-58.13	20240116	851	2.82	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
24	20241029	100601	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	878	14	2	1.62	18956870	21580	55.04	873	890	865	1123	605	864	878.45	0.00	0	546	876	869	863	856	850	873	860	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	0.09	-915.00	2857.00	2090	20240116	-57.99	851	20241025	3.17	2090	-57.99	20240116	851	3.17	20241025	2090	-57.99	20240116	851	3.17	20241025	0.42	N	054090	500	124 억		0	N	N	0	N	00	N
25	20241028	160554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	864	2	2	0.23	33843370	39193	31.21	862	870	857	1120	604	862	863.51	0.00	0	4573	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	216	-0.94	0.30	12	0.16	-915.00	2857.00	2090	20240116	-58.66	851	20241025	1.53	2090	-58.66	20240116	851	1.53	20241025	2090	-58.66	20240116	851	1.53	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
26	20241028	150558	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	862	0	3	0.00	30639676	35481	28.25	862	870	857	1120	604	862	863.55	0.00	0	4322	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	215	-0.94	0.30	12	0.14	-915.00	2857.00	2090	20240116	-58.76	851	20241025	1.29	2090	-58.76	20240116	851	1.29	20241025	2090	-58.76	20240116	851	1.29	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
27	20241028	140600	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	4	2	0.46	29652961	34340	27.34	862	870	857	1120	604	862	863.51	0.00	0	4314	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	216	-0.95	0.30	12	0.14	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
28	20241028	130556	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	4	2	0.46	24949457	28902	23.01	862	870	857	1120	604	862	863.24	0.00	0	2429	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	216	-0.95	0.30	12	0.12	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
29	20241028	120558	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	864	2	2	0.23	24223617	28062	22.35	862	870	857	1120	604	862	863.22	0.00	0	2003	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	216	-0.94	0.30	12	0.11	-915.00	2857.00	2090	20240116	-58.66	851	20241025	1.53	2090	-58.66	20240116	851	1.53	20241025	2090	-58.66	20240116	851	1.53	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
30	20241028	110510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	861	-1	5	-0.12	21608903	25025	19.93	862	870	857	1120	604	862	863.49	0.00	0	1462	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	215	-0.94	0.30	12	0.10	-915.00	2857.00	2090	20240116	-58.80	851	20241025	1.18	2090	-58.80	20240116	851	1.18	20241025	2090	-58.80	20240116	851	1.18	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
31	20241028	100554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	857	-5	5	-0.58	16775723	19409	15.46	862	870	857	1120	604	862	864.33	0.00	0	959	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	214	-0.94	0.30	12	0.08	-915.00	2857.00	2090	20240116	-59.00	851	20241025	0.71	2090	-59.00	20240116	851	0.71	20241025	2090	-59.00	20240116	851	0.71	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
32	20241028	090554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	866	4	2	0.46	3320068	3849	3.06	862	866	862	1120	604	862	862.58	0.00	0	-147	904	883	867	846	830	875	838	125	258	500	580	1	1	24959232	216	-0.95	0.30	12	0.02	-915.00	2857.00	2090	20240116	-58.56	851	20241025	1.76	2090	-58.56	20240116	851	1.76	20241025	2090	-58.56	20240116	851	1.76	20241025	0.47	N	054090	500	124 억		0	N	N	0	N	00	N
33	20241025	160553	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	862	-13	5	-1.49	108960505	125581	127.64	881	888	851	1137	613	875	867.65	0.00	0	4532	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	215	-0.94	0.30	12	0.50	-915.00	2857.00	2090	20240116	-58.76	851	20241025	1.29	2090	-58.76	20240116	851	1.29	20241025	2090	-58.76	20240116	851	1.29	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
34	20241025	150557	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	862	-13	5	-1.49	105739794	121831	123.83	881	888	851	1137	613	875	867.92	0.00	0	4633	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	215	-0.94	0.30	12	0.49	-915.00	2857.00	2090	20240116	-58.76	851	20241025	1.29	2090	-58.76	20240116	851	1.29	20241025	2090	-58.76	20240116	851	1.29	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
35	20241025	140555	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	855	-20	5	-2.29	98206842	113033	114.89	881	888	851	1137	613	875	868.83	0.00	0	4610	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	213	-0.93	0.30	12	0.45	-915.00	2857.00	2090	20240116	-59.09	851	20241025	0.47	2090	-59.09	20240116	851	0.47	20241025	2090	-59.09	20240116	851	0.47	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
36	20241025	130558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	865	-10	5	-1.14	73597305	84297	85.68	881	888	862	1137	613	875	873.07	0.00	0	2955	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	216	-0.95	0.30	12	0.34	-915.00	2857.00	2090	20240116	-58.61	862	20241025	0.35	2090	-58.61	20240116	862	0.35	20241025	2090	-58.61	20240116	862	0.35	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
37	20241025	120558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	868	-7	5	-0.80	67073122	76745	78.00	881	888	864	1137	613	875	873.97	0.00	0	2717	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	217	-0.95	0.30	12	0.31	-915.00	2857.00	2090	20240116	-58.47	864	20241025	0.46	2090	-58.47	20240116	864	0.46	20241025	2090	-58.47	20240116	864	0.46	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
38	20241025	110554	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	864	-11	5	-1.26	59202371	67702	68.81	881	888	864	1137	613	875	874.46	0.00	0	372	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	216	-0.94	0.30	12	0.27	-915.00	2857.00	2090	20240116	-58.66	864	20241025	0.00	2090	-58.66	20240116	864	0.00	20241025	2090	-58.66	20240116	864	0.00	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
39	20241025	100556	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	880	5	2	0.57	19385074	22092	22.45	881	888	871	1137	613	875	877.47	0.00	0	414	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	220	-0.96	0.31	12	0.09	-915.00	2857.00	2090	20240116	-57.89	871	20241025	1.03	2090	-57.89	20240116	871	1.03	20241025	2090	-57.89	20240116	871	1.03	20241025	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
40	20241025	090556	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	883	8	2	0.91	932854	1058	1.08	881	884	876	1137	613	875	881.71	0.00	0	-205	928	901	888	861	848	895	855	125	262	500	590	1	1	24959232	220	-0.97	0.31	12	0.00	-915.00	2857.00	2090	20240116	-57.75	875	20241024	0.91	2090	-57.75	20240116	875	0.91	20241024	2090	-57.75	20240116	875	0.91	20241024	0.52	N	054090	500	124 억		0	N	N	0	N	00	N
41	20241024	160545	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	875	-30	5	-3.31	87468097	98385	150.82	910	915	875	1176	634	905	889.04	0.00	0	-1332	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	218	-0.96	0.31	12	0.39	-915.00	2857.00	2090	20240116	-58.13	875	20241024	0.00	2090	-58.13	20240116	875	0.00	20241024	2090	-58.13	20240116	875	0.00	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
42	20241024	150550	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	880	-25	5	-2.76	81747748	91850	140.80	910	915	879	1176	634	905	890.01	0.00	0	2305	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	220	-0.96	0.31	12	0.37	-915.00	2857.00	2090	20240116	-57.89	879	20241024	0.11	2090	-57.89	20240116	879	0.11	20241024	2090	-57.89	20240116	879	0.11	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
43	20241024	140539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	894	-11	5	-1.22	37175733	41339	63.37	910	915	890	1176	634	905	899.29	0.00	0	-440	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	223	-0.98	0.31	12	0.17	-915.00	2857.00	2090	20240116	-57.22	890	20241024	0.45	2090	-57.22	20240116	890	0.45	20241024	2090	-57.22	20240116	890	0.45	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
44	20241024	130549	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	906	1	2	0.11	25534657	28367	43.48	910	915	890	1176	634	905	900.15	0.00	0	-1746	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	226	-0.99	0.32	12	0.11	-915.00	2857.00	2090	20240116	-56.65	890	20241024	1.80	2090	-56.65	20240116	890	1.80	20241024	2090	-56.65	20240116	890	1.80	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
45	20241024	120548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	908	3	2	0.33	22944699	25503	39.09	910	915	890	1176	634	905	899.69	0.00	0	-1841	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	227	-0.99	0.32	12	0.10	-915.00	2857.00	2090	20240116	-56.56	890	20241024	2.02	2090	-56.56	20240116	890	2.02	20241024	2090	-56.56	20240116	890	2.02	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
46	20241024	110552	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	911	6	2	0.66	21347349	23738	36.39	910	915	890	1176	634	905	899.29	0.00	0	-1961	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	227	-1.00	0.32	12	0.10	-915.00	2857.00	2090	20240116	-56.41	890	20241024	2.36	2090	-56.41	20240116	890	2.36	20241024	2090	-56.41	20240116	890	2.36	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
47	20241024	100558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	900	-5	5	-0.55	13198587	14714	22.56	910	910	890	1176	634	905	897.01	0.00	0	-1821	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	225	-0.98	0.32	12	0.06	-915.00	2857.00	2090	20240116	-56.94	890	20241024	1.12	2090	-56.94	20240116	890	1.12	20241024	2090	-56.94	20240116	890	1.12	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
48	20241024	090613	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	893	-12	5	-1.33	3460408	3839	5.88	910	910	892	1176	634	905	901.38	0.00	0	44	931	917	906	892	881	912	887	125	271	500	610	1	1	24959232	223	-0.98	0.31	12	0.02	-915.00	2857.00	2090	20240116	-57.27	892	20241024	0.11	2090	-57.27	20240116	892	0.11	20241024	2090	-57.27	20240116	892	0.11	20241024	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
49	20241023	160549	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	905	-10	5	-1.09	58787275	65157	39.80	920	920	895	1189	641	915	902.22	0.00	0	-4357	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	226	-0.99	0.32	12	0.26	-915.00	2857.00	2090	20240116	-56.70	895	20241023	1.12	2090	-56.70	20240116	895	1.12	20241023	2090	-56.70	20240116	895	1.12	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
50	20241023	150601	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	905	-10	5	-1.09	56339161	62452	38.15	920	920	895	1189	641	915	902.12	0.00	0	-4473	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	226	-0.99	0.32	12	0.25	-915.00	2857.00	2090	20240116	-56.70	895	20241023	1.12	2090	-56.70	20240116	895	1.12	20241023	2090	-56.70	20240116	895	1.12	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
51	20241023	140601	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	903	-12	5	-1.31	48434391	53708	32.81	920	920	895	1189	641	915	901.81	0.00	0	-5846	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	225	-0.99	0.32	12	0.22	-915.00	2857.00	2090	20240116	-56.79	895	20241023	0.89	2090	-56.79	20240116	895	0.89	20241023	2090	-56.79	20240116	895	0.89	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
52	20241023	130553	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	901	-14	5	-1.53	36738096	40744	24.89	920	920	895	1189	641	915	901.68	0.00	0	-6128	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	225	-0.98	0.32	12	0.16	-915.00	2857.00	2090	20240116	-56.89	895	20241023	0.67	2090	-56.89	20240116	895	0.67	20241023	2090	-56.89	20240116	895	0.67	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
53	20241023	120551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	903	-12	5	-1.31	34204144	37935	23.17	920	920	895	1189	641	915	901.65	0.00	0	-6120	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	225	-0.99	0.32	12	0.15	-915.00	2857.00	2090	20240116	-56.79	895	20241023	0.89	2090	-56.79	20240116	895	0.89	20241023	2090	-56.79	20240116	895	0.89	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
54	20241023	110548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	897	-18	5	-1.97	30903044	34259	20.93	920	920	895	1189	641	915	902.04	0.00	0	-7257	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	224	-0.98	0.31	12	0.14	-915.00	2857.00	2090	20240116	-57.08	895	20241023	0.22	2090	-57.08	20240116	895	0.22	20241023	2090	-57.08	20240116	895	0.22	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
55	20241023	100551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	907	-8	5	-0.87	22901300	25344	15.48	920	920	895	1189	641	915	903.62	0.00	0	-7192	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	226	-0.99	0.32	12	0.10	-915.00	2857.00	2090	20240116	-56.60	895	20241023	1.34	2090	-56.60	20240116	895	1.34	20241023	2090	-56.60	20240116	895	1.34	20241023	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
56	20241023	090551	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	913	-2	5	-0.22	1174695	1281	0.78	920	920	913	1189	641	915	917.01	0.00	0	280	986	950	924	888	862	937	875	125	274	500	620	1	1	24959232	228	-1.00	0.32	12	0.01	-915.00	2857.00	2090	20240116	-56.32	898	20241022	1.67	2090	-56.32	20240116	898	1.67	20241022	2090	-56.32	20240116	898	1.67	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
57	20241022	160544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	915	-45	5	-4.69	150006077	163643	400.99	945	960	898	1248	672	960	916.67	0.00	0	-4551	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	228	-1.00	0.32	12	0.66	-915.00	2857.00	2090	20240116	-56.22	898	20241022	1.89	2090	-56.22	20240116	898	1.89	20241022	2090	-56.22	20240116	898	1.89	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
58	20241022	150551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	905	-55	5	-5.73	146641587	159953	391.95	945	960	898	1248	672	960	916.78	0.00	0	-2806	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	226	-0.99	0.32	12	0.64	-915.00	2857.00	2090	20240116	-56.70	898	20241022	0.78	2090	-56.70	20240116	898	0.78	20241022	2090	-56.70	20240116	898	0.78	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
59	20241022	140551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	902	-58	5	-6.04	130640682	142238	348.54	945	960	898	1248	672	960	918.47	0.00	0	-3037	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	225	-0.99	0.32	12	0.57	-915.00	2857.00	2090	20240116	-56.84	898	20241022	0.45	2090	-56.84	20240116	898	0.45	20241022	2090	-56.84	20240116	898	0.45	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
60	20241022	130550	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	901	-59	5	-6.15	114501432	124352	304.71	945	960	900	1248	672	960	920.78	0.00	0	-104	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	225	-0.98	0.32	12	0.50	-915.00	2857.00	2090	20240116	-56.89	900	20241022	0.11	2090	-56.89	20240116	900	0.11	20241022	2090	-56.89	20240116	900	0.11	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
61	20241022	120549	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	918	-42	5	-4.38	100492200	108893	266.83	945	960	902	1248	672	960	922.85	0.00	0	1639	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	229	-1.00	0.32	12	0.44	-915.00	2857.00	2090	20240116	-56.08	902	20241022	1.77	2090	-56.08	20240116	902	1.77	20241022	2090	-56.08	20240116	902	1.77	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
62	20241022	110547	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	923	-37	5	-3.85	57156132	61471	150.63	945	960	920	1248	672	960	929.81	0.00	0	-1787	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	230	-1.01	0.32	12	0.25	-915.00	2857.00	2090	20240116	-55.84	920	20241022	0.33	2090	-55.84	20240116	920	0.33	20241022	2090	-55.84	20240116	920	0.33	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
63	20241022	100548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	925	-35	5	-3.65	43186659	46307	113.47	945	960	920	1248	672	960	932.62	0.00	0	-1987	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	231	-1.01	0.32	12	0.19	-915.00	2857.00	2090	20240116	-55.74	920	20241022	0.54	2090	-55.74	20240116	920	0.54	20241022	2090	-55.74	20240116	920	0.54	20241022	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
64	20241022	090548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	959	-1	5	-0.10	4471992	4720	11.57	945	960	945	1248	672	960	947.46	0.00	0	-847	984	972	961	949	938	978	955	125	288	500	650	1	1	24959232	239	-1.05	0.34	12	0.02	-915.00	2857.00	2090	20240116	-54.11	944	20241018	1.59	2090	-54.11	20240116	944	1.59	20241018	2090	-54.11	20240116	944	1.59	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
65	20241021	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	960	-14	5	-1.44	39246455	40802	63.74	955	973	950	1266	682	974	961.88	0.00	0	-53	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	240	-1.05	0.34	12	0.16	-915.00	2857.00	2090	20240116	-54.07	944	20241018	1.69	2090	-54.07	20240116	944	1.69	20241018	2090	-54.07	20240116	944	1.69	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
66	20241021	150547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	965	-9	5	-0.92	37535905	39027	60.96	955	973	950	1266	682	974	961.79	0.00	0	83	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	241	-1.05	0.34	12	0.16	-915.00	2857.00	2090	20240116	-53.83	944	20241018	2.22	2090	-53.83	20240116	944	2.22	20241018	2090	-53.83	20240116	944	2.22	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
67	20241021	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	970	-4	5	-0.41	34384892	35769	55.88	955	973	950	1266	682	974	961.30	0.00	0	302	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	242	-1.06	0.34	12	0.14	-915.00	2857.00	2090	20240116	-53.59	944	20241018	2.75	2090	-53.59	20240116	944	2.75	20241018	2090	-53.59	20240116	944	2.75	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
68	20241021	130546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	969	-5	5	-0.51	31570023	32850	51.32	955	973	950	1266	682	974	961.04	0.00	0	377	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	242	-1.06	0.34	12	0.13	-915.00	2857.00	2090	20240116	-53.64	944	20241018	2.65	2090	-53.64	20240116	944	2.65	20241018	2090	-53.64	20240116	944	2.65	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
69	20241021	120547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	960	-14	5	-1.44	29768917	30982	48.40	955	973	950	1266	682	974	960.85	0.00	0	530	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	240	-1.05	0.34	12	0.12	-915.00	2857.00	2090	20240116	-54.07	944	20241018	1.69	2090	-54.07	20240116	944	1.69	20241018	2090	-54.07	20240116	944	1.69	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
70	20241021	110544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	964	-10	5	-1.03	14799774	15445	24.13	955	964	950	1266	682	974	958.22	0.00	0	948	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	241	-1.05	0.34	12	0.06	-915.00	2857.00	2090	20240116	-53.88	944	20241018	2.12	2090	-53.88	20240116	944	2.12	20241018	2090	-53.88	20240116	944	2.12	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
71	20241021	100546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	964	-10	5	-1.03	10347378	10813	16.89	955	964	950	1266	682	974	956.94	0.00	0	735	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	241	-1.05	0.34	12	0.04	-915.00	2857.00	2090	20240116	-53.88	944	20241018	2.12	2090	-53.88	20240116	944	2.12	20241018	2090	-53.88	20240116	944	2.12	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
72	20241021	090544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	963	-11	5	-1.13	4859001	5082	7.94	955	964	955	1266	682	974	956.12	0.00	0	304	995	984	964	953	933	990	959	125	292	500	660	1	1	24959232	240	-1.05	0.34	12	0.02	-915.00	2857.00	2090	20240116	-53.92	944	20241018	2.01	2090	-53.92	20240116	944	2.01	20241018	2090	-53.92	20240116	944	2.01	20241018	0.53	N	054090	500	124 억		0	N	N	0	N	00	N
73	20241018	160544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	974	16	2	1.67	61335976	64009	43.99	955	975	944	1245	671	958	958.05	0.05	0	-14405	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	243	-1.06	0.34	12	0.26	-915.00	2857.00	2090	20240116	-53.40	944	20241018	3.18	2090	-53.40	20240116	944	3.18	20241018	2090	-53.40	20240116	944	3.18	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
74	20241018	150557	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	970	12	2	1.25	58408461	61000	41.92	955	975	944	1245	671	958	957.52	0.05	0	-14398	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	242	-1.06	0.34	12	0.24	-915.00	2857.00	2090	20240116	-53.59	944	20241018	2.75	2090	-53.59	20240116	944	2.75	20241018	2090	-53.59	20240116	944	2.75	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
75	20241018	140600	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	966	8	2	0.84	48013711	50237	34.52	955	975	944	1245	671	958	955.74	0.05	0	-14624	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	241	-1.06	0.34	12	0.20	-915.00	2857.00	2090	20240116	-53.78	944	20241018	2.33	2090	-53.78	20240116	944	2.33	20241018	2090	-53.78	20240116	944	2.33	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
76	20241018	130547	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	950	-8	5	-0.84	40242182	42164	28.97	955	975	944	1245	671	958	954.42	0.05	0	-13477	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	237	-1.04	0.33	12	0.17	-915.00	2857.00	2090	20240116	-54.55	944	20241018	0.64	2090	-54.55	20240116	944	0.64	20241018	2090	-54.55	20240116	944	0.64	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
77	20241018	120554	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	961	3	2	0.31	38271876	40095	27.55	955	975	944	1245	671	958	954.53	0.05	0	-13739	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	240	-1.05	0.34	12	0.16	-915.00	2857.00	2090	20240116	-54.02	944	20241018	1.80	2090	-54.02	20240116	944	1.80	20241018	2090	-54.02	20240116	944	1.80	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
78	20241018	110551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	962	4	2	0.42	32829038	34384	23.63	955	975	944	1245	671	958	954.78	0.05	0	-14415	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	240	-1.05	0.34	12	0.14	-915.00	2857.00	2090	20240116	-53.97	944	20241018	1.91	2090	-53.97	20240116	944	1.91	20241018	2090	-53.97	20240116	944	1.91	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
79	20241018	100545	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	950	-8	5	-0.84	18326063	19264	13.24	955	958	944	1245	671	958	951.31	0.05	0	-11406	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	237	-1.04	0.33	12	0.08	-915.00	2857.00	2090	20240116	-54.55	944	20241018	0.64	2090	-54.55	20240116	944	0.64	20241018	2090	-54.55	20240116	944	0.64	20241018	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
80	20241018	090546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	956	-2	5	-0.21	990210	1035	0.71	955	958	955	1245	671	958	956.72	0.05	0	-186	1044	1001	977	934	910	989	922	125	287	500	650	1	1	24959232	239	-1.04	0.33	12	0.00	-915.00	2857.00	2090	20240116	-54.26	951	20240910	0.53	2090	-54.26	20240116	951	0.53	20240910	2090	-54.26	20240116	951	0.53	20240910	0.57	N	054090	500	124 억		12073	N	N	0	N	00	N
81	20241017	160545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	958	-47	5	-4.68	141258379	145513	454.93	1020	1020	953	1306	704	1005	970.76	0.03	0	3712	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	239	-1.05	0.34	12	0.58	-915.00	2857.00	2090	20240116	-54.16	951	20240910	0.74	2090	-54.16	20240116	951	0.74	20240910	2090	-54.16	20240116	951	0.74	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
82	20241017	150546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	958	-47	5	-4.68	132745327	136626	427.14	1020	1020	953	1306	704	1005	971.60	0.03	0	3980	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	239	-1.05	0.34	12	0.55	-915.00	2857.00	2090	20240116	-54.16	951	20240910	0.74	2090	-54.16	20240116	951	0.74	20240910	2090	-54.16	20240116	951	0.74	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
83	20241017	140546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	968	-37	5	-3.68	97153060	99546	311.22	1020	1020	957	1306	704	1005	975.96	0.03	0	5804	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	242	-1.06	0.34	12	0.40	-915.00	2857.00	2090	20240116	-53.68	951	20240910	1.79	2090	-53.68	20240116	951	1.79	20240910	2090	-53.68	20240116	951	1.79	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
84	20241017	130545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	974	-31	5	-3.08	86977442	89055	278.42	1020	1020	957	1306	704	1005	976.67	0.03	0	7360	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	243	-1.06	0.34	12	0.36	-915.00	2857.00	2090	20240116	-53.40	951	20240910	2.42	2090	-53.40	20240116	951	2.42	20240910	2090	-53.40	20240116	951	2.42	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
85	20241017	120547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	978	-27	5	-2.69	76955959	78757	246.22	1020	1020	957	1306	704	1005	977.13	0.03	0	8392	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	244	-1.07	0.34	12	0.32	-915.00	2857.00	2090	20240116	-53.21	951	20240910	2.84	2090	-53.21	20240116	951	2.84	20240910	2090	-53.21	20240116	951	2.84	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
86	20241017	110547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	974	-31	5	-3.08	68751229	70318	219.84	1020	1020	957	1306	704	1005	977.72	0.03	0	8970	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	243	-1.06	0.34	12	0.28	-915.00	2857.00	2090	20240116	-53.40	951	20240910	2.42	2090	-53.40	20240116	951	2.42	20240910	2090	-53.40	20240116	951	2.42	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
87	20241017	100548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	980	-25	5	-2.49	29076284	29508	92.25	1020	1020	957	1306	704	1005	985.37	0.03	0	6065	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	245	-1.07	0.34	12	0.12	-915.00	2857.00	2090	20240116	-53.11	951	20240910	3.05	2090	-53.11	20240116	951	3.05	20240910	2090	-53.11	20240116	951	3.05	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
88	20241017	090543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	15	2	1.49	536520	526	1.64	1020	1020	1020	1306	704	1005	1020.00	0.03	0	-78	1023	1013	1009	999	995	1012	998	125	301	500	680	1	1	24959232	255	-1.11	0.36	12	0.00	-915.00	2857.00	2090	20240116	-51.20	951	20240910	7.26	2090	-51.20	20240116	951	7.26	20240910	2090	-51.20	20240116	951	7.26	20240910	0.57	N	054090	500	124 억		8078	N	N	0	N	00	N
89	20241016	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1005	-8	5	-0.79	32319202	31985	100.00	1013	1019	1005	1316	710	1013	1010.55	0.04	0	-1833	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	251	-1.10	0.35	12	0.13	-915.00	2857.00	2090	20240116	-51.91	951	20240910	5.68	2090	-51.91	20240116	951	5.68	20240910	2090	-51.91	20240116	951	5.68	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
90	20241016	150543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	0	3	0.00	27394546	27104	84.74	1013	1019	1005	1316	710	1013	1010.72	0.04	0	-1838	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	253	-1.11	0.35	12	0.11	-915.00	2857.00	2090	20240116	-51.53	951	20240910	6.52	2090	-51.53	20240116	951	6.52	20240910	2090	-51.53	20240116	951	6.52	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
91	20241016	140544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	-1	5	-0.10	21608850	21391	66.88	1013	1019	1005	1316	710	1013	1010.18	0.04	0	-1665	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	253	-1.11	0.35	12	0.09	-915.00	2857.00	2090	20240116	-51.58	951	20240910	6.41	2090	-51.58	20240116	951	6.41	20240910	2090	-51.58	20240116	951	6.41	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
92	20241016	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	0	3	0.00	21551184	21334	66.70	1013	1019	1005	1316	710	1013	1010.18	0.04	0	-1622	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	253	-1.11	0.35	12	0.09	-915.00	2857.00	2090	20240116	-51.53	951	20240910	6.52	2090	-51.53	20240116	951	6.52	20240910	2090	-51.53	20240116	951	6.52	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
93	20241016	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1007	-6	5	-0.59	20650086	20441	63.91	1013	1019	1005	1316	710	1013	1010.23	0.04	0	-1137	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	251	-1.10	0.35	12	0.08	-915.00	2857.00	2090	20240116	-51.82	951	20240910	5.89	2090	-51.82	20240116	951	5.89	20240910	2090	-51.82	20240116	951	5.89	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
94	20241016	110541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1009	-4	5	-0.39	10752111	10612	33.18	1013	1019	1005	1316	710	1013	1013.20	0.04	0	-1385	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	252	-1.10	0.35	12	0.04	-915.00	2857.00	2090	20240116	-51.72	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2090	-51.72	20240116	951	6.10	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
95	20241016	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1015	2	2	0.20	6699697	6603	20.64	1013	1019	1005	1316	710	1013	1014.64	0.04	0	-1406	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	253	-1.11	0.36	12	0.03	-915.00	2857.00	2090	20240116	-51.44	951	20240910	6.73	2090	-51.44	20240116	951	6.73	20240910	2090	-51.44	20240116	951	6.73	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
96	20241016	090543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	6	2	0.59	3382488	3329	10.41	1013	1019	1005	1316	710	1013	1016.07	0.04	0	-1593	1030	1021	1012	1003	994	1022	1004	125	303	500	680	1	1	24959232	254	-1.11	0.36	12	0.01	-915.00	2857.00	2090	20240116	-51.24	951	20240910	7.15	2090	-51.24	20240116	951	7.15	20240910	2090	-51.24	20240116	951	7.15	20240910	0.54	N	054090	500	124 억		9911	N	N	0	N	00	N
97	20241015	160538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	-2	5	-0.20	32032461	31781	102.14	1013	1021	1003	1319	711	1015	1007.91	0.04	0	-889	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	253	-1.11	0.35	12	0.13	-915.00	2857.00	2090	20240116	-51.53	951	20240910	6.52	2090	-51.53	20240116	951	6.52	20240910	2090	-51.53	20240116	951	6.52	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
98	20241015	150544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1009	-6	5	-0.59	30636660	30397	97.69	1013	1021	1003	1319	711	1015	1007.88	0.04	0	-570	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	252	-1.10	0.35	12	0.12	-915.00	2857.00	2090	20240116	-51.72	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2090	-51.72	20240116	951	6.10	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
99	20241015	140543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1005	-10	5	-0.99	23992906	23803	76.50	1013	1014	1003	1319	711	1015	1007.98	0.04	0	-1102	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	251	-1.10	0.35	12	0.10	-915.00	2857.00	2090	20240116	-51.91	951	20240910	5.68	2090	-51.91	20240116	951	5.68	20240910	2090	-51.91	20240116	951	5.68	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
100	20241015	130541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1006	-9	5	-0.89	18670730	18513	59.50	1013	1014	1003	1319	711	1015	1008.52	0.04	0	-1578	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	251	-1.10	0.35	12	0.07	-915.00	2857.00	2090	20240116	-51.87	951	20240910	5.78	2090	-51.87	20240116	951	5.78	20240910	2090	-51.87	20240116	951	5.78	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
101	20241015	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1010	-5	5	-0.49	15958802	15820	50.84	1013	1014	1003	1319	711	1015	1008.77	0.04	0	-1806	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	252	-1.10	0.35	12	0.06	-915.00	2857.00	2090	20240116	-51.67	951	20240910	6.20	2090	-51.67	20240116	951	6.20	20240910	2090	-51.67	20240116	951	6.20	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
102	20241015	110543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1008	-7	5	-0.69	12124728	12023	38.64	1013	1014	1003	1319	711	1015	1008.46	0.04	0	-2350	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	252	-1.10	0.35	12	0.05	-915.00	2857.00	2090	20240116	-51.77	951	20240910	5.99	2090	-51.77	20240116	951	5.99	20240910	2090	-51.77	20240116	951	5.99	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
103	20241015	100542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1009	-6	5	-0.59	6436895	6375	20.49	1013	1014	1007	1319	711	1015	1009.71	0.04	0	-600	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	252	-1.10	0.35	12	0.03	-915.00	2857.00	2090	20240116	-51.72	951	20240910	6.10	2090	-51.72	20240116	951	6.10	20240910	2090	-51.72	20240116	951	6.10	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
104	20241015	090540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1014	-1	5	-0.10	1010961	998	3.21	1013	1014	1012	1319	711	1015	1012.99	0.04	0	-270	1037	1025	1020	1008	1003	1023	1006	125	304	500	690	1	1	24959232	253	-1.11	0.35	12	0.00	-915.00	2857.00	2090	20240116	-51.48	951	20240910	6.62	2090	-51.48	20240116	951	6.62	20240910	2090	-51.48	20240116	951	6.62	20240910	0.56	N	054090	500	124 억		10468	N	N	0	N	00	N
105	20241014	160528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1015	-12	5	-1.17	31489681	30880	236.36	1032	1032	1015	1335	719	1027	1019.74	0.04	0	371	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	253	-1.11	0.36	12	0.12	-915.00	2857.00	2090	20240116	-51.44	951	20240910	6.73	2090	-51.44	20240116	951	6.73	20240910	2090	-51.44	20240116	951	6.73	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
106	20241014	150536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	-6	5	-0.58	24776224	24267	185.74	1032	1032	1016	1335	719	1027	1020.98	0.04	0	455	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.12	0.36	12	0.10	-915.00	2857.00	2090	20240116	-51.15	951	20240910	7.36	2090	-51.15	20240116	951	7.36	20240910	2090	-51.15	20240116	951	7.36	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
107	20241014	140536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	-7	5	-0.68	17941118	17558	134.39	1032	1032	1019	1335	719	1027	1021.82	0.04	0	469	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.11	0.36	12	0.07	-915.00	2857.00	2090	20240116	-51.20	951	20240910	7.26	2090	-51.20	20240116	951	7.26	20240910	2090	-51.20	20240116	951	7.26	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
108	20241014	130535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	-7	5	-0.68	13394643	13099	100.26	1032	1032	1020	1335	719	1027	1022.57	0.04	0	674	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.11	0.36	12	0.05	-915.00	2857.00	2090	20240116	-51.20	951	20240910	7.26	2090	-51.20	20240116	951	7.26	20240910	2090	-51.20	20240116	951	7.26	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
109	20241014	120528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-4	5	-0.39	6995595	6834	52.31	1032	1032	1020	1335	719	1027	1023.65	0.04	0	220	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.12	0.36	12	0.03	-915.00	2857.00	2090	20240116	-51.05	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2090	-51.05	20240116	951	7.57	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
110	20241014	110530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	-6	5	-0.58	5723366	5591	42.79	1032	1032	1020	1335	719	1027	1023.67	0.04	0	163	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.12	0.36	12	0.02	-915.00	2857.00	2090	20240116	-51.15	951	20240910	7.36	2090	-51.15	20240116	951	7.36	20240910	2090	-51.15	20240116	951	7.36	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
111	20241014	100530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-4	5	-0.39	3305271	3225	24.68	1032	1032	1022	1335	719	1027	1024.89	0.04	0	414	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.12	0.36	12	0.01	-915.00	2857.00	2090	20240116	-51.05	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2090	-51.05	20240116	951	7.57	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
112	20241014	090532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-5	5	-0.49	1060887	1033	7.91	1032	1032	1022	1335	719	1027	1027.00	0.04	0	0	1039	1033	1028	1022	1017	1030	1019	125	308	500	690	1	1	24959232	255	-1.12	0.36	12	0.00	-915.00	2857.00	2090	20240116	-51.10	951	20240910	7.47	2090	-51.10	20240116	951	7.47	20240910	2090	-51.10	20240116	951	7.47	20240910	0.56	N	054090	500	124 억		10097	N	N	0	N	00	N
113	20241011	160521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	2	2	0.20	13408891	13058	79.87	1034	1034	1023	1332	718	1025	1026.87	0.05	0	-2839	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
114	20241011	150529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-2	5	-0.20	13269218	12922	79.04	1034	1034	1023	1332	718	1025	1026.87	0.05	0	-2839	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	255	-1.12	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.47	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2090	-51.05	20240116	951	7.57	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
115	20241011	140530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	0	3	0.00	10053992	9788	59.87	1034	1034	1024	1332	718	1025	1027.18	0.05	0	-1874	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.04	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
116	20241011	130531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	0	3	0.00	8929801	8693	53.17	1034	1034	1024	1332	718	1025	1027.24	0.05	0	-1978	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.03	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
117	20241011	120527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	5	2	0.49	7524864	7328	44.82	1034	1034	1024	1332	718	1025	1026.86	0.05	0	-1978	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	257	-1.13	0.36	12	0.03	-915.00	2857.00	2350	20230927	-56.17	951	20240910	8.31	2090	-50.72	20240116	951	8.31	20240910	2090	-50.72	20240116	951	8.31	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
118	20241011	110527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	0	3	0.00	5779395	5631	34.44	1034	1034	1024	1332	718	1025	1026.35	0.05	0	-1784	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.02	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
119	20241011	100534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	2	2	0.20	3764459	3667	22.43	1034	1034	1025	1332	718	1025	1026.58	0.05	0	-1578	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.01	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
120	20241011	090530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	2	2	0.20	330824	320	1.96	1034	1034	1027	1332	718	1025	1033.83	0.05	0	-46	1038	1031	1025	1018	1012	1028	1015	125	307	500	690	1	1	24959232	256	-1.12	0.36	12	0.00	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.57	N	054090	500	124 억		12936	N	N	0	N	00	N
121	20241010	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	-4	5	-0.39	16721007	16324	67.19	1029	1032	1019	1337	721	1029	1024.32	0.06	0	-1871	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.07	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
122	20241010	150549	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	-4	5	-0.39	12913540	12591	51.83	1029	1032	1019	1337	721	1029	1025.62	0.06	0	-1843	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
123	20241010	140545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	-4	5	-0.39	11647853	11356	46.74	1029	1032	1019	1337	721	1029	1025.70	0.06	0	-1795	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.38	951	20240910	7.78	2090	-50.96	20240116	951	7.78	20240910	2090	-50.96	20240116	951	7.78	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
124	20241010	130543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1026	-3	5	-0.29	11269506	10987	45.23	1029	1032	1019	1337	721	1029	1025.71	0.06	0	-1784	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.04	-915.00	2857.00	2350	20230927	-56.34	951	20240910	7.89	2090	-50.91	20240116	951	7.89	20240910	2090	-50.91	20240116	951	7.89	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
125	20241010	120544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	0	3	0.00	10930499	10657	43.87	1029	1032	1019	1337	721	1029	1025.66	0.06	0	-1675	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	257	-1.12	0.36	12	0.04	-915.00	2857.00	2350	20230927	-56.21	951	20240910	8.20	2090	-50.77	20240116	951	8.20	20240910	2090	-50.77	20240116	951	8.20	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
126	20241010	110543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	-2	5	-0.19	7841500	7646	31.47	1029	1032	1019	1337	721	1029	1025.57	0.06	0	-1429	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.03	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
127	20241010	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	1	2	0.10	7043587	6869	28.27	1029	1032	1019	1337	721	1029	1025.42	0.06	0	-1343	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	257	-1.13	0.36	12	0.03	-915.00	2857.00	2350	20230927	-56.17	951	20240910	8.31	2090	-50.72	20240116	951	8.31	20240910	2090	-50.72	20240116	951	8.31	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
128	20241010	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	-2	5	-0.19	1539093	1496	6.16	1029	1032	1020	1337	721	1029	1028.81	0.06	0	-339	1046	1037	1026	1017	1006	1032	1012	125	308	500	690	1	1	24959232	256	-1.12	0.36	12	0.01	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.58	N	054090	500	124 억		14807	N	N	0	N	00	N
129	20241008	160540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-6	5	-0.58	24424880	23788	42.63	1031	1035	1015	1345	725	1035	1026.77	0.08	0	-4904	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	257	-1.12	0.36	12	0.10	-915.00	2857.00	2350	20230927	-56.21	951	20240910	8.20	2090	-50.77	20240116	951	8.20	20240910	2090	-50.77	20240116	951	8.20	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
130	20241008	150544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-12	5	-1.16	23552450	22940	41.11	1031	1035	1015	1345	725	1035	1026.70	0.08	0	-4611	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	255	-1.12	0.36	12	0.09	-915.00	2857.00	2350	20230927	-56.47	951	20240910	7.57	2090	-51.05	20240116	951	7.57	20240910	2090	-51.05	20240116	951	7.57	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
131	20241008	140542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-13	5	-1.26	23220425	22617	40.53	1031	1035	1015	1345	725	1035	1026.68	0.08	0	-4602	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	255	-1.12	0.36	12	0.09	-915.00	2857.00	2350	20230927	-56.51	951	20240910	7.47	2090	-51.10	20240116	951	7.47	20240910	2090	-51.10	20240116	951	7.47	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
132	20241008	130541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-13	5	-1.26	21390660	20838	37.34	1031	1035	1015	1345	725	1035	1026.52	0.08	0	-4254	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	255	-1.12	0.36	12	0.08	-915.00	2857.00	2350	20230927	-56.51	951	20240910	7.47	2090	-51.10	20240116	951	7.47	20240910	2090	-51.10	20240116	951	7.47	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
133	20241008	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-6	5	-0.58	15761116	15319	27.45	1031	1035	1022	1345	725	1035	1028.86	0.08	0	-4747	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	257	-1.12	0.36	12	0.06	-915.00	2857.00	2350	20230927	-56.21	951	20240910	8.20	2090	-50.77	20240116	951	8.20	20240910	2090	-50.77	20240116	951	8.20	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
134	20241008	110541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1028	-7	5	-0.68	13766113	13371	23.96	1031	1035	1025	1345	725	1035	1029.55	0.08	0	-4418	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	257	-1.12	0.36	12	0.05	-915.00	2857.00	2350	20230927	-56.26	951	20240910	8.10	2090	-50.81	20240116	951	8.10	20240910	2090	-50.81	20240116	951	8.10	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
135	20241008	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	-5	5	-0.48	9065371	8795	15.76	1031	1035	1026	1345	725	1035	1030.74	0.08	0	-3871	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	257	-1.13	0.36	12	0.04	-915.00	2857.00	2350	20230927	-56.17	951	20240910	8.31	2090	-50.72	20240116	951	8.31	20240910	2090	-50.72	20240116	951	8.31	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
136	20241008	090541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	-4	5	-0.39	1728312	1677	3.01	1031	1031	1029	1345	725	1035	1030.60	0.08	0	-592	1069	1052	1034	1017	999	1060	1025	125	310	500	700	1	1	24959232	257	-1.13	0.36	12	0.01	-915.00	2857.00	2350	20230927	-56.13	951	20240910	8.41	2090	-50.67	20240116	951	8.41	20240910	2090	-50.67	20240116	951	8.41	20240910	0.59	N	054090	500	124 억		19711	N	N	0	N	00	N
137	20241007	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	18	2	1.77	57646432	55798	173.99	1033	1051	1016	1322	712	1017	1033.09	0.10	0	-5640	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	258	-1.13	0.36	12	0.22	-915.00	2857.00	2350	20230927	-55.96	951	20240910	8.83	2090	-50.48	20240116	951	8.83	20240910	2090	-50.48	20240116	951	8.83	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
138	20241007	150525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	10	2	0.98	52653612	50964	158.92	1033	1051	1016	1322	712	1017	1033.15	0.10	0	-5489	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	256	-1.12	0.36	12	0.20	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
139	20241007	140545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	10	2	0.98	49972669	48351	150.77	1033	1051	1016	1322	712	1017	1033.54	0.10	0	-5682	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	256	-1.12	0.36	12	0.19	-915.00	2857.00	2350	20230927	-56.30	951	20240910	7.99	2090	-50.86	20240116	951	7.99	20240910	2090	-50.86	20240116	951	7.99	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
140	20241007	130529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	5	2	0.49	45776125	44258	138.01	1033	1051	1016	1322	712	1017	1034.30	0.10	0	-6203	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	255	-1.12	0.36	12	0.18	-915.00	2857.00	2350	20230927	-56.51	951	20240910	7.47	2090	-51.10	20240116	951	7.47	20240910	2090	-51.10	20240116	951	7.47	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
141	20241007	120559	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1016	-1	5	-0.10	38395396	37025	115.45	1033	1051	1016	1322	712	1017	1037.01	0.10	0	-7187	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	254	-1.11	0.36	12	0.15	-915.00	2857.00	2350	20230927	-56.77	951	20240910	6.83	2090	-51.39	20240116	951	6.83	20240910	2090	-51.39	20240116	951	6.83	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
142	20241007	110520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1026	9	2	0.88	32779724	31521	98.29	1033	1051	1022	1322	712	1017	1039.93	0.10	0	-7219	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	256	-1.12	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.34	951	20240910	7.89	2090	-50.91	20240116	951	7.89	20240910	2090	-50.91	20240116	951	7.89	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
143	20241007	100519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	22	2	2.16	28440398	27319	85.19	1033	1051	1030	1322	712	1017	1041.05	0.10	0	-7476	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	259	-1.14	0.36	12	0.11	-915.00	2857.00	2350	20230927	-55.79	951	20240910	9.25	2090	-50.29	20240116	951	9.25	20240910	2090	-50.29	20240116	951	9.25	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
144	20241007	090501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	14	2	1.38	5654134	5483	17.10	1033	1033	1030	1322	712	1017	1031.21	0.10	0	-4832	1062	1039	1028	1005	994	1034	1000	125	305	500	690	1	1	24959232	257	-1.13	0.36	12	0.02	-915.00	2857.00	2350	20230927	-56.13	951	20240910	8.41	2090	-50.67	20240116	951	8.41	20240910	2090	-50.67	20240116	951	8.41	20240910	0.59	N	054090	500	124 억		25352	N	N	0	N	00	N
145	20241004	160504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	-24	5	-2.31	33054153	32066	125.60	1042	1051	1017	1353	729	1041	1031.48	0.10	0	505	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	254	-1.11	0.36	12	0.13	-915.00	2857.00	2350	20230927	-56.72	951	20240910	6.94	2090	-51.34	20240116	951	6.94	20240910	2090	-51.34	20240116	951	6.94	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
146	20241004	150509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	-22	5	-2.11	27739300	26844	105.14	1042	1051	1019	1353	729	1041	1033.35	0.10	0	763	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	254	-1.11	0.36	12	0.11	-915.00	2857.00	2350	20230927	-56.64	951	20240910	7.15	2090	-51.24	20240116	951	7.15	20240910	2090	-51.24	20240116	951	7.15	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
147	20241004	140510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1032	-9	5	-0.86	15180812	14603	57.20	1042	1051	1030	1353	729	1041	1039.57	0.10	0	-686	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	258	-1.13	0.36	12	0.06	-915.00	2857.00	2350	20230927	-56.09	951	20240910	8.52	2090	-50.62	20240116	951	8.52	20240910	2090	-50.62	20240116	951	8.52	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
148	20241004	130508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	-1	5	-0.10	11095083	10661	41.76	1042	1051	1030	1353	729	1041	1040.72	0.10	0	181	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	260	-1.14	0.36	12	0.04	-915.00	2857.00	2350	20230927	-55.74	951	20240910	9.36	2090	-50.24	20240116	951	9.36	20240910	2090	-50.24	20240116	951	9.36	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
149	20241004	120508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	-2	5	-0.19	10443586	10034	39.30	1042	1051	1030	1353	729	1041	1040.82	0.10	0	12	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	259	-1.14	0.36	12	0.04	-915.00	2857.00	2350	20230927	-55.79	951	20240910	9.25	2090	-50.29	20240116	951	9.25	20240910	2090	-50.29	20240116	951	9.25	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
150	20241004	110507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1042	1	2	0.10	6252723	6014	23.56	1042	1051	1030	1353	729	1041	1039.69	0.10	0	138	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	260	-1.14	0.36	12	0.02	-915.00	2857.00	2350	20230927	-55.66	951	20240910	9.57	2090	-50.14	20240116	951	9.57	20240910	2090	-50.14	20240116	951	9.57	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
151	20241004	100503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1041	0	3	0.00	2635627	2540	9.95	1042	1050	1030	1353	729	1041	1037.65	0.10	0	200	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	260	-1.14	0.36	12	0.01	-915.00	2857.00	2350	20230927	-55.70	951	20240910	9.46	2090	-50.19	20240116	951	9.46	20240910	2090	-50.19	20240116	951	9.46	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
152	20241004	090503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	-10	5	-0.96	956098	924	3.62	1042	1050	1030	1353	729	1041	1034.74	0.10	0	298	1067	1054	1041	1028	1015	1047	1021	125	312	500	700	1	1	24959232	257	-1.13	0.36	12	0.00	-915.00	2857.00	2350	20230927	-56.13	951	20240910	8.41	2090	-50.67	20240116	951	8.41	20240910	2090	-50.67	20240116	951	8.41	20240910	0.60	N	054090	500	124 억		24847	N	N	0	N	00	N
153	20241002	160501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1041	-12	5	-1.14	26423833	25475	53.09	1054	1054	1028	1368	738	1053	1037.25	0.10	0	-329	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	260	-1.14	0.36	12	0.10	-915.00	2857.00	2350	20230927	-55.70	951	20240910	9.46	2090	-50.19	20240116	951	9.46	20240910	2090	-50.19	20240116	951	9.46	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
154	20241002	150511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	-13	5	-1.23	24271200	23404	48.77	1054	1054	1028	1368	738	1053	1037.05	0.10	0	-35	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	260	-1.14	0.36	12	0.09	-915.00	2857.00	2350	20230927	-55.74	951	20240910	9.36	2090	-50.24	20240116	951	9.36	20240910	2090	-50.24	20240116	951	9.36	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
155	20241002	140509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1042	-11	5	-1.04	23443467	22610	47.12	1054	1054	1028	1368	738	1053	1036.86	0.10	0	-78	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	260	-1.14	0.36	12	0.09	-915.00	2857.00	2350	20230927	-55.66	951	20240910	9.57	2090	-50.14	20240116	951	9.57	20240910	2090	-50.14	20240116	951	9.57	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
156	20241002	130505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1044	-9	5	-0.85	23133889	22313	46.50	1054	1054	1028	1368	738	1053	1036.79	0.10	0	-116	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	261	-1.14	0.37	12	0.09	-915.00	2857.00	2350	20230927	-55.57	951	20240910	9.78	2090	-50.05	20240116	951	9.78	20240910	2090	-50.05	20240116	951	9.78	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
157	20241002	120501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1042	-11	5	-1.04	20890186	20162	42.01	1054	1054	1028	1368	738	1053	1036.12	0.10	0	35	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	260	-1.14	0.36	12	0.08	-915.00	2857.00	2350	20230927	-55.66	951	20240910	9.57	2090	-50.14	20240116	951	9.57	20240910	2090	-50.14	20240116	951	9.57	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
158	20241002	110456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1041	-12	5	-1.14	17797164	17188	35.82	1054	1054	1028	1368	738	1053	1035.44	0.10	0	-221	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	260	-1.14	0.36	12	0.07	-915.00	2857.00	2350	20230927	-55.70	951	20240910	9.46	2090	-50.19	20240116	951	9.46	20240910	2090	-50.19	20240116	951	9.46	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
159	20241002	100456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	-14	5	-1.33	13426594	12980	27.05	1054	1054	1028	1368	738	1053	1034.41	0.10	0	-371	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	259	-1.14	0.36	12	0.05	-915.00	2857.00	2350	20230927	-55.79	951	20240910	9.25	2090	-50.29	20240116	951	9.25	20240910	2090	-50.29	20240116	951	9.25	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N
160	20241002	090453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1049	-4	5	-0.38	843798	810	1.69	1054	1054	1039	1368	738	1053	1041.73	0.10	0	-685	1097	1074	1061	1038	1025	1068	1032	125	315	500	710	1	1	24959232	262	-1.15	0.37	12	0.00	-915.00	2857.00	2350	20230927	-55.36	951	20240910	10.30	2090	-49.81	20240116	951	10.30	20240910	2090	-49.81	20240116	951	10.30	20240910	0.65	N	054090	500	124 억		24644	N	N	0	N	00	N