KissMeData/373200/price/prices-20231001.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	20231031	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	70	2	1.12	935712640	149364	137.27	6270	6420	6170	8090	4370	6230	6264.59	0.38	0	-110	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1192	-26.36	8.21	12	0.79	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
3	20231031	151238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	60	2	0.96	883195830	141018	129.60	6270	6420	6170	8090	4370	6230	6263.00	0.38	0	-910	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1191	-26.32	8.20	12	0.75	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
4	20231031	141248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	40	2	0.64	750275660	119796	110.09	6270	6420	6170	8090	4370	6230	6262.94	0.38	0	-6557	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1187	-26.23	8.17	12	0.63	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
5	20231031	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	40	2	0.64	669968440	106943	98.28	6270	6420	6170	8090	4370	6230	6264.72	0.38	0	-8138	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1187	-26.23	8.17	12	0.57	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
6	20231031	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	20	2	0.32	565657420	90201	82.90	6270	6420	6170	8090	4370	6230	6271.08	0.38	0	-13444	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1183	-26.15	8.15	12	0.48	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
7	20231031	111308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	50	2	0.80	483366800	77046	70.81	6270	6420	6170	8090	4370	6230	6273.74	0.38	0	-12824	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1189	-26.28	8.19	12	0.41	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
8	20231031	101246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	50	2	0.80	336853030	53527	49.19	6270	6420	6190	8090	4370	6230	6293.14	0.38	0	-3294	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1189	-26.28	8.19	12	0.28	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
9	20231031	091248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	50	2	0.80	40862580	6549	6.02	6270	6300	6190	8090	4370	6230	6239.51	0.38	0	266	6436	6332	6276	6172	6116	6385	6225	19	1860	100	3980	10	1	18927000	1189	-26.28	8.19	12	0.03	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.91	N	373200	100	18 억		71975	N	N	0	N	00	N
10	20231030	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	-20	5	-0.32	678921430	108066	41.07	6220	6380	6220	8120	4380	6250	6283.11	0.39	0	-1443	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1179	-26.07	8.12	12	0.57	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
11	20231030	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	-20	5	-0.32	643011970	102304	38.88	6220	6380	6220	8120	4380	6250	6285.32	0.39	0	-1294	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1179	-26.07	8.12	12	0.54	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
12	20231030	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	20	2	0.32	567238210	90205	34.28	6220	6380	6220	8120	4380	6250	6288.34	0.39	0	-1497	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1187	-26.23	8.17	12	0.48	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
13	20231030	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6260	10	2	0.16	518698670	82460	31.34	6220	6380	6220	8120	4380	6250	6290.33	0.39	0	2745	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1185	-26.19	8.16	12	0.44	-239.00	767.00	10450	20230208	-40.10	4050	20230821	54.57	10450	-40.10	20230208	4050	54.57	20230821	10450	-40.10	20230208	4050	54.57	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
14	20231030	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	40	2	0.64	420882170	66858	25.41	6220	6380	6220	8120	4380	6250	6295.20	0.39	0	812	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1191	-26.32	8.20	12	0.35	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
15	20231030	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	60	2	0.96	362921120	57666	21.92	6220	6380	6220	8120	4380	6250	6293.54	0.39	0	315	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1194	-26.40	8.23	12	0.30	-239.00	767.00	10450	20230208	-39.62	4050	20230821	55.80	10450	-39.62	20230208	4050	55.80	20230821	10450	-39.62	20230208	4050	55.80	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
16	20231030	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	0	3	0.00	250663680	39835	15.14	6220	6380	6220	8120	4380	6250	6292.60	0.39	0	-3401	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1183	-26.15	8.15	12	0.21	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
17	20231030	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6360	110	2	1.76	104240130	16558	6.29	6220	6380	6220	8120	4380	6250	6295.59	0.39	0	-2743	6530	6390	6300	6160	6070	6345	6115	19	1870	100	4000	10	1	18927000	1204	-26.61	8.29	12	0.09	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	3.98	N	373200	100	18 억		73464	N	N	0	N	00	N
18	20231027	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	-170	5	-2.65	1631608930	259616	70.93	6410	6440	6210	8340	4500	6420	6284.70	0.69	0	-56513	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1183	-26.15	8.15	12	1.37	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
19	20231027	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	-170	5	-2.65	1550830090	246708	67.41	6410	6440	6210	8340	4500	6420	6286.06	0.69	0	-53710	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1183	-26.15	8.15	12	1.30	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
20	20231027	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	-130	5	-2.02	1375098100	218677	59.75	6410	6440	6210	8340	4500	6420	6288.22	0.69	0	-55721	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1191	-26.32	8.20	12	1.16	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
21	20231027	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	-140	5	-2.18	1174827700	186780	51.03	6410	6440	6210	8340	4500	6420	6289.85	0.69	0	-46087	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1189	-26.28	8.19	12	0.99	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
22	20231027	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	-130	5	-2.02	716662630	113533	31.02	6410	6440	6210	8340	4500	6420	6312.30	0.69	0	-13456	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1191	-26.32	8.20	12	0.60	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
23	20231027	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6360	-60	5	-0.93	619867930	98216	26.83	6410	6440	6210	8340	4500	6420	6311.19	0.69	0	-11328	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1204	-26.61	8.29	12	0.52	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
24	20231027	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	-80	5	-1.25	533895330	84631	23.12	6410	6440	6210	8340	4500	6420	6308.41	0.69	0	-12536	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1200	-26.53	8.27	12	0.45	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
25	20231027	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	-80	5	-1.25	126794400	19894	5.44	6410	6440	6340	8340	4500	6420	6373.33	0.69	0	-7117	6780	6600	6360	6180	5940	6690	6270	19	1920	100	4100	10	1	18927000	1200	-26.53	8.27	12	0.11	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	3.91	N	373200	100	18 억		131521	N	N	0	N	00	N
26	20231026	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6420	150	2	2.39	2310193220	361977	116.21	6220	6540	6120	8150	4390	6270	6382.04	0.45	0	45338	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1215	-26.86	8.37	12	1.91	-239.00	767.00	10450	20230208	-38.56	4050	20230821	58.52	10450	-38.56	20230208	4050	58.52	20230821	10450	-38.56	20230208	4050	58.52	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
27	20231026	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6390	120	2	1.91	2178356140	341449	109.62	6220	6540	6120	8150	4390	6270	6379.74	0.45	0	45547	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1209	-26.74	8.33	12	1.80	-239.00	767.00	10450	20230208	-38.85	4050	20230821	57.78	10450	-38.85	20230208	4050	57.78	20230821	10450	-38.85	20230208	4050	57.78	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
28	20231026	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6360	90	2	1.44	1881587380	294890	94.68	6220	6540	6120	8150	4390	6270	6380.64	0.45	0	28144	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1204	-26.61	8.29	12	1.56	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
29	20231026	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6400	130	2	2.07	1707796490	267504	85.88	6220	6540	6120	8150	4390	6270	6384.19	0.45	0	21745	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1211	-26.78	8.34	12	1.41	-239.00	767.00	10450	20230208	-38.76	4050	20230821	58.02	10450	-38.76	20230208	4050	58.02	20230821	10450	-38.76	20230208	4050	58.02	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
30	20231026	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6420	150	2	2.39	1586254290	248475	79.77	6220	6540	6120	8150	4390	6270	6383.96	0.45	0	18194	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1215	-26.86	8.37	12	1.31	-239.00	767.00	10450	20230208	-38.56	4050	20230821	58.52	10450	-38.56	20230208	4050	58.52	20230821	10450	-38.56	20230208	4050	58.52	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
31	20231026	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6450	180	2	2.87	1305236620	204241	65.57	6220	6540	6120	8150	4390	6270	6390.67	0.45	0	23002	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1221	-26.99	8.41	12	1.08	-239.00	767.00	10450	20230208	-38.28	4050	20230821	59.26	10450	-38.28	20230208	4050	59.26	20230821	10450	-38.28	20230208	4050	59.26	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
32	20231026	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6390	120	2	1.91	470904510	75031	24.09	6220	6410	6120	8150	4390	6270	6276.13	0.45	0	6206	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1209	-26.74	8.33	12	0.40	-239.00	767.00	10450	20230208	-38.85	4050	20230821	57.78	10450	-38.85	20230208	4050	57.78	20230821	10450	-38.85	20230208	4050	57.78	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
33	20231026	091127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	20	2	0.32	139090690	22467	7.21	6220	6300	6120	8150	4390	6270	6190.88	0.45	0	4740	6676	6472	6346	6142	6016	6410	6080	19	1880	100	4010	10	1	18927000	1191	-26.32	8.20	12	0.12	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.98	N	373200	100	18 억		85019	N	N	0	N	00	N
34	20231025	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	-180	5	-2.79	1942408120	306127	63.73	6450	6550	6220	8380	4520	6450	6345.13	0.58	0	-26038	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1187	-26.23	8.17	12	1.62	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
35	20231025	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	-200	5	-3.10	1856688520	292410	60.88	6450	6550	6230	8380	4520	6450	6349.61	0.58	0	-22390	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1183	-26.15	8.15	12	1.54	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
36	20231025	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6330	-120	5	-1.86	1450317350	227424	47.35	6450	6550	6230	8380	4520	6450	6377.15	0.58	0	-21752	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1198	-26.49	8.25	12	1.20	-239.00	767.00	10450	20230208	-39.43	4050	20230821	56.30	10450	-39.43	20230208	4050	56.30	20230821	10450	-39.43	20230208	4050	56.30	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
37	20231025	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	-170	5	-2.64	1236051150	193717	40.33	6450	6550	6230	8380	4520	6450	6380.71	0.58	0	-30023	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1189	-26.28	8.19	12	1.02	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
38	20231025	121127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	-160	5	-2.48	1067782660	166854	34.74	6450	6550	6280	8380	4520	6450	6399.50	0.58	0	-19956	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1191	-26.32	8.20	12	0.88	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
39	20231025	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	-110	5	-1.71	907718790	141531	29.47	6450	6550	6300	8380	4520	6450	6413.57	0.58	0	-10046	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1200	-26.53	8.27	12	0.75	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
40	20231025	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6460	10	2	0.16	640974910	99637	20.74	6450	6550	6360	8380	4520	6450	6433.10	0.58	0	6971	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1223	-27.03	8.42	12	0.53	-239.00	767.00	10450	20230208	-38.18	4050	20230821	59.51	10450	-38.18	20230208	4050	59.51	20230821	10450	-38.18	20230208	4050	59.51	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
41	20231025	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6400	-50	5	-0.78	159325320	24727	5.15	6450	6530	6390	8380	4520	6450	6443.37	0.58	0	-620	6890	6670	6370	6150	5850	6780	6260	19	1930	100	4120	10	1	18927000	1211	-26.78	8.34	12	0.13	-239.00	767.00	10450	20230208	-38.76	4050	20230821	58.02	10450	-38.76	20230208	4050	58.02	20230821	10450	-38.76	20230208	4050	58.02	20230821	4.04	N	373200	100	18 억		109311	N	N	0	N	00	N
42	20231024	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6450	370	2	6.09	3044261470	477796	213.63	6080	6590	6070	7900	4260	6080	6371.14	0.21	0	71946	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1221	-26.99	8.41	12	2.52	-239.00	767.00	10450	20230208	-38.28	4050	20230821	59.26	10450	-38.28	20230208	4050	59.26	20230821	10450	-38.28	20230208	4050	59.26	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
43	20231024	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6460	380	2	6.25	2873402140	451267	201.77	6080	6590	6070	7900	4260	6080	6367.41	0.21	0	66284	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1223	-27.03	8.42	12	2.38	-239.00	767.00	10450	20230208	-38.18	4050	20230821	59.51	10450	-38.18	20230208	4050	59.51	20230821	10450	-38.18	20230208	4050	59.51	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
44	20231024	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6410	330	2	5.43	1790779040	284542	127.22	6080	6470	6070	7900	4260	6080	6293.55	0.21	0	56398	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1213	-26.82	8.36	12	1.50	-239.00	767.00	10450	20230208	-38.66	4050	20230821	58.27	10450	-38.66	20230208	4050	58.27	20230821	10450	-38.66	20230208	4050	58.27	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
45	20231024	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6360	280	2	4.61	1431874190	228388	102.12	6080	6420	6070	7900	4260	6080	6269.48	0.21	0	30606	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1204	-26.61	8.29	12	1.21	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
46	20231024	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6200	120	2	1.97	1159530040	185401	82.90	6080	6420	6070	7900	4260	6080	6254.17	0.21	0	16012	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1173	-25.94	8.08	12	0.98	-239.00	767.00	10450	20230208	-40.67	4050	20230821	53.09	10450	-40.67	20230208	4050	53.09	20230821	10450	-40.67	20230208	4050	53.09	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
47	20231024	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	200	2	3.29	1053682570	168496	75.34	6080	6420	6070	7900	4260	6080	6253.46	0.21	0	12641	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1189	-26.28	8.19	12	0.89	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
48	20231024	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	190	2	3.12	441928980	71649	32.04	6080	6330	6070	7900	4260	6080	6167.97	0.21	0	17675	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1187	-26.23	8.17	12	0.38	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
49	20231024	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	150	2	2.47	41265250	6696	2.99	6080	6250	6080	7900	4260	6080	6162.67	0.21	0	2550	6340	6210	6130	6000	5920	6170	5960	19	1820	100	3890	10	1	18927000	1179	-26.07	8.12	12	0.04	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	3.77	N	373200	100	18 억		39023	N	N	0	N	00	N
50	20231023	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6080	-80	5	-1.30	1352001590	221059	49.04	6160	6260	6050	8000	4320	6160	6116.12	0.34	0	-25303	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1151	-25.44	7.93	12	1.17	-239.00	767.00	10450	20230208	-41.82	4050	20230821	50.12	10450	-41.82	20230208	4050	50.12	20230821	10450	-41.82	20230208	4050	50.12	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
51	20231023	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6090	-70	5	-1.14	1226578920	200420	44.46	6160	6260	6050	8000	4320	6160	6120.04	0.34	0	-28286	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1153	-25.48	7.94	12	1.06	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
52	20231023	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	-10	5	-0.16	904323460	147611	32.74	6160	6260	6050	8000	4320	6160	6126.40	0.34	0	-25567	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1164	-25.73	8.02	12	0.78	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
53	20231023	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6130	-30	5	-0.49	859385160	140263	31.11	6160	6260	6050	8000	4320	6160	6126.96	0.34	0	-25708	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1160	-25.65	7.99	12	0.74	-239.00	767.00	10450	20230208	-41.34	4050	20230821	51.36	10450	-41.34	20230208	4050	51.36	20230821	10450	-41.34	20230208	4050	51.36	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
54	20231023	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6070	-90	5	-1.46	606844350	99189	22.00	6160	6250	6050	8000	4320	6160	6118.06	0.34	0	-28415	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1149	-25.40	7.91	12	0.52	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
55	20231023	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6120	-40	5	-0.65	355504790	57984	12.86	6160	6250	6080	8000	4320	6160	6131.08	0.34	0	-2212	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1158	-25.61	7.98	12	0.31	-239.00	767.00	10450	20230208	-41.44	4050	20230821	51.11	10450	-41.44	20230208	4050	51.11	20230821	10450	-41.44	20230208	4050	51.11	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
56	20231023	101041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6190	30	2	0.49	280173020	45686	10.13	6160	6250	6080	8000	4320	6160	6132.58	0.34	0	2492	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1172	-25.90	8.07	12	0.24	-239.00	767.00	10450	20230208	-40.77	4050	20230821	52.84	10450	-40.77	20230208	4050	52.84	20230821	10450	-40.77	20230208	4050	52.84	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
57	20231023	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	90	2	1.46	163905130	26772	5.94	6160	6250	6080	8000	4320	6160	6122.26	0.34	0	12910	6893	6526	6273	5906	5653	6400	5780	19	1840	100	3940	10	1	18927000	1183	-26.15	8.15	12	0.14	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	4.03	N	373200	100	18 억		63938	N	N	0	N	00	N
58	20231020	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6160	-40	5	-0.65	2812659790	448337	29.28	6300	6640	6020	8060	4340	6200	6273.92	0.65	0	-60026	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1166	-25.77	8.03	12	2.37	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
59	20231020	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	-50	5	-0.81	2653102460	422403	27.59	6300	6640	6020	8060	4340	6200	6281.39	0.65	0	-59842	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1164	-25.73	8.02	12	2.23	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
60	20231020	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	30	2	0.48	2434494970	387027	25.27	6300	6640	6020	8060	4340	6200	6290.75	0.65	0	-50721	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1179	-26.07	8.12	12	2.04	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
61	20231020	131027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	30	2	0.48	2275093100	361653	23.62	6300	6640	6020	8060	4340	6200	6291.36	0.65	0	-50132	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1179	-26.07	8.12	12	1.91	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
62	20231020	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6180	-20	5	-0.32	1975891100	313778	20.49	6300	6640	6020	8060	4340	6200	6297.76	0.65	0	-49589	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1170	-25.86	8.06	12	1.66	-239.00	767.00	10450	20230208	-40.86	4050	20230821	52.59	10450	-40.86	20230208	4050	52.59	20230821	10450	-40.86	20230208	4050	52.59	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
63	20231020	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6140	-60	5	-0.97	1868216090	296275	19.35	6300	6640	6020	8060	4340	6200	6306.45	0.65	0	-48678	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1162	-25.69	8.01	12	1.57	-239.00	767.00	10450	20230208	-41.24	4050	20230821	51.60	10450	-41.24	20230208	4050	51.60	20230821	10450	-41.24	20230208	4050	51.60	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
64	20231020	101040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6160	-40	5	-0.65	1759055770	278516	18.19	6300	6640	6020	8060	4340	6200	6316.71	0.65	0	-47611	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1166	-25.77	8.03	12	1.47	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
65	20231020	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6380	180	2	2.90	853371200	131939	8.62	6300	6640	6250	8060	4340	6200	6472.32	0.65	0	-8469	7206	6702	6286	5782	5366	6955	6035	19	1860	100	3960	10	1	18927000	1208	-26.69	8.32	12	0.70	-239.00	767.00	10450	20230208	-38.95	4050	20230821	57.53	10450	-38.95	20230208	4050	57.53	20230821	10450	-38.95	20230208	4050	57.53	20230821	3.72	N	373200	100	18 억		123933	N	N	0	N	00	N
66	20231019	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6200	150	2	2.48	9610239290	1507983	607.08	5900	6790	5870	7860	4240	6050	6373.35	0.53	0	23183	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1173	-25.94	8.08	12	7.97	-239.00	767.00	10450	20230208	-40.67	4050	20230821	53.09	10450	-40.67	20230208	4050	53.09	20230821	10450	-40.67	20230208	4050	53.09	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
67	20231019	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6260	210	2	3.47	9302665030	1458594	587.20	5900	6790	5870	7860	4240	6050	6377.83	0.53	0	6081	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1185	-26.19	8.16	12	7.71	-239.00	767.00	10450	20230208	-40.10	4050	20230821	54.57	10450	-40.10	20230208	4050	54.57	20230821	10450	-40.10	20230208	4050	54.57	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
68	20231019	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	220	2	3.64	6625079580	1042305	419.61	5900	6790	5870	7860	4240	6050	6356.18	0.53	0	-39892	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1187	-26.23	8.17	12	5.51	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
69	20231019	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	10	2	0.17	549817420	90789	36.55	5900	6180	5870	7860	4240	6050	6055.99	0.53	0	-5381	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1147	-25.36	7.90	12	0.48	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
70	20231019	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6100	50	2	0.83	503115110	83085	33.45	5900	6180	5870	7860	4240	6050	6055.43	0.53	0	-5381	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1155	-25.52	7.95	12	0.44	-239.00	767.00	10450	20230208	-41.63	4050	20230821	50.62	10450	-41.63	20230208	4050	50.62	20230821	10450	-41.63	20230208	4050	50.62	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
71	20231019	111031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6070	20	2	0.33	307829750	51050	20.55	5900	6110	5870	7860	4240	6050	6029.97	0.53	0	-2308	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1149	-25.40	7.91	12	0.27	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
72	20231019	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6050	0	3	0.00	231380020	38446	15.48	5900	6110	5870	7860	4240	6050	6018.31	0.53	0	-2457	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1145	-25.31	7.89	12	0.20	-239.00	767.00	10450	20230208	-42.11	4050	20230821	49.38	10450	-42.11	20230208	4050	49.38	20230821	10450	-42.11	20230208	4050	49.38	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
73	20231019	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5980	-70	5	-1.16	75650790	12673	5.10	5900	6080	5870	7860	4240	6050	5969.45	0.53	0	-1836	6456	6252	6116	5912	5776	6185	5845	19	1810	100	3870	10	1	18927000	1132	-25.02	7.80	12	0.07	-239.00	767.00	10450	20230208	-42.78	4050	20230821	47.65	10450	-42.78	20230208	4050	47.65	20230821	10450	-42.78	20230208	4050	47.65	20230821	3.49	N	373200	100	18 억		99921	N	N	0	N	00	N
74	20231018	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6050	-220	5	-3.51	1492435650	245769	38.22	6280	6320	5980	8150	4390	6270	6072.53	0.77	0	-46147	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1145	-25.31	7.89	12	1.30	-239.00	767.00	10450	20230208	-42.11	4050	20230821	49.38	10450	-42.11	20230208	4050	49.38	20230821	10450	-42.11	20230208	4050	49.38	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
75	20231018	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6070	-200	5	-3.19	1399405400	230412	35.83	6280	6320	5980	8150	4390	6270	6073.49	0.77	0	-46280	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1149	-25.40	7.91	12	1.22	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
76	20231018	141014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	-210	5	-3.35	1260395650	207482	32.26	6280	6320	5980	8150	4390	6270	6074.72	0.77	0	-48977	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1147	-25.36	7.90	12	1.10	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
77	20231018	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6090	-180	5	-2.87	1223796000	201465	31.33	6280	6320	5980	8150	4390	6270	6074.48	0.77	0	-48078	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1153	-25.48	7.94	12	1.06	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
78	20231018	121030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	-210	5	-3.35	1104311850	181729	28.26	6280	6320	5980	8150	4390	6270	6076.70	0.77	0	-50295	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1147	-25.36	7.90	12	0.96	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
79	20231018	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6080	-190	5	-3.03	969925460	159505	24.80	6280	6320	5980	8150	4390	6270	6080.85	0.77	0	-43547	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1151	-25.44	7.93	12	0.84	-239.00	767.00	10450	20230208	-41.82	4050	20230821	50.12	10450	-41.82	20230208	4050	50.12	20230821	10450	-41.82	20230208	4050	50.12	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
80	20231018	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6040	-230	5	-3.67	896749250	147461	22.93	6280	6320	5980	8150	4390	6270	6081.26	0.77	0	-41611	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1143	-25.27	7.87	12	0.78	-239.00	767.00	10450	20230208	-42.20	4050	20230821	49.14	10450	-42.20	20230208	4050	49.14	20230821	10450	-42.20	20230208	4050	49.14	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
81	20231018	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6170	-100	5	-1.59	185999970	30009	4.67	6280	6320	6110	8150	4390	6270	6198.14	0.77	0	-3146	6903	6586	6413	6096	5923	6500	6010	19	1880	100	4010	10	1	18927000	1168	-25.82	8.04	12	0.16	-239.00	767.00	10450	20230208	-40.96	4050	20230821	52.35	10450	-40.96	20230208	4050	52.35	20230821	10450	-40.96	20230208	4050	52.35	20230821	3.50	N	373200	100	18 억		145685	N	N	0	N	00	N
82	20231017	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	50	2	0.80	4000684060	620124	230.41	6310	6730	6240	8080	4360	6220	6451.79	1.07	0	-60624	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1187	-26.23	8.17	12	3.28	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
83	20231017	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	90	2	1.45	3808634900	589591	219.06	6310	6730	6240	8080	4360	6220	6459.79	1.07	0	-62923	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1194	-26.40	8.23	12	3.12	-239.00	767.00	10450	20230208	-39.62	4050	20230821	55.80	10450	-39.62	20230208	4050	55.80	20230821	10450	-39.62	20230208	4050	55.80	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
84	20231017	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	30	2	0.48	3535868450	546445	203.03	6310	6730	6240	8080	4360	6220	6470.68	1.07	0	-74357	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1183	-26.15	8.15	12	2.89	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
85	20231017	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6330	110	2	1.77	3329425360	513684	190.86	6310	6730	6240	8080	4360	6220	6481.47	1.07	0	-55600	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1198	-26.49	8.25	12	2.71	-239.00	767.00	10450	20230208	-39.43	4050	20230821	56.30	10450	-39.43	20230208	4050	56.30	20230821	10450	-39.43	20230208	4050	56.30	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
86	20231017	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6320	100	2	1.61	3171482630	488726	181.59	6310	6730	6240	8080	4360	6220	6489.29	1.07	0	-55965	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1196	-26.44	8.24	12	2.58	-239.00	767.00	10450	20230208	-39.52	4050	20230821	56.05	10450	-39.52	20230208	4050	56.05	20230821	10450	-39.52	20230208	4050	56.05	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
87	20231017	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	120	2	1.93	2757298340	422855	157.11	6310	6730	6310	8080	4360	6220	6520.67	1.07	0	-39439	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1200	-26.53	8.27	12	2.23	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
88	20231017	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6500	280	2	4.50	2287172580	349356	129.80	6310	6730	6310	8080	4360	6220	6546.82	1.07	0	-19003	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1230	-27.20	8.47	12	1.85	-239.00	767.00	10450	20230208	-37.80	4050	20230821	60.49	10450	-37.80	20230208	4050	60.49	20230821	10450	-37.80	20230208	4050	60.49	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
89	20231017	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6620	400	2	6.43	1300836150	197748	73.47	6310	6730	6310	8080	4360	6220	6578.25	1.07	0	-6110	6540	6380	6230	6070	5920	6305	5995	19	1860	100	3980	10	1	18927000	1253	-27.70	8.63	12	1.04	-239.00	767.00	10450	20230208	-36.65	4050	20230821	63.46	10450	-36.65	20230208	4050	63.46	20230821	10450	-36.65	20230208	4050	63.46	20230821	3.21	N	373200	100	18 억		203297	N	N	0	N	00	N
90	20231016	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6220	-170	5	-2.66	1652654240	264574	44.92	6340	6390	6080	8300	4480	6390	6246.52	1.46	0	-74356	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1177	-26.03	8.11	12	1.40	-239.00	767.00	10450	20230208	-40.48	4050	20230821	53.58	10450	-40.48	20230208	4050	53.58	20230821	10450	-40.48	20230208	4050	53.58	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
91	20231016	151017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	-90	5	-1.41	1569396420	251237	42.66	6340	6390	6080	8300	4480	6390	6246.68	1.46	0	-74537	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1192	-26.36	8.21	12	1.33	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
92	20231016	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	-120	5	-1.88	1487437160	238185	40.44	6340	6390	6080	8300	4480	6390	6244.88	1.46	0	-71695	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1187	-26.23	8.17	12	1.26	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
93	20231016	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6350	-40	5	-0.63	1397508710	223926	38.02	6340	6390	6080	8300	4480	6390	6240.94	1.46	0	-66848	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1202	-26.57	8.28	12	1.18	-239.00	767.00	10450	20230208	-39.23	4050	20230821	56.79	10450	-39.23	20230208	4050	56.79	20230821	10450	-39.23	20230208	4050	56.79	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
94	20231016	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	-110	5	-1.72	1247913550	200253	34.00	6340	6370	6080	8300	4480	6390	6231.68	1.46	0	-66698	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1189	-26.28	8.19	12	1.06	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
95	20231016	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6260	-130	5	-2.03	1031391770	165687	28.13	6340	6370	6080	8300	4480	6390	6224.94	1.46	0	-72552	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1185	-26.19	8.16	12	0.88	-239.00	767.00	10450	20230208	-40.10	4050	20230821	54.57	10450	-40.10	20230208	4050	54.57	20230821	10450	-40.10	20230208	4050	54.57	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
96	20231016	101000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	-140	5	-2.19	674046110	108177	18.37	6340	6370	6080	8300	4480	6390	6230.96	1.46	0	-39508	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1183	-26.15	8.15	12	0.57	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
97	20231016	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	-100	5	-1.56	314651070	50843	8.63	6340	6340	6080	8300	4480	6390	6188.68	1.46	0	-13531	6690	6540	6330	6180	5970	6615	6255	19	1910	100	4080	10	1	18927000	1191	-26.32	8.20	12	0.27	-239.00	767.00	10450	20230208	-39.81	4050	20230821	55.31	10450	-39.81	20230208	4050	55.31	20230821	10450	-39.81	20230208	4050	55.31	20230821	3.24	N	373200	100	18 억		276853	N	N	0	N	00	N
98	20231012	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	240	2	3.99	5253781020	836799	110.83	6010	6440	6000	7810	4210	6010	6278.47	0.65	0	151416	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1183	-26.15	8.15	12	4.42	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
99	20231012	151010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	260	2	4.33	5121225160	815600	108.02	6010	6440	6000	7810	4210	6010	6279.12	0.65	0	143836	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1187	-26.23	8.17	12	4.31	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
100	20231012	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	270	2	4.49	4701130490	748824	99.18	6010	6440	6000	7810	4210	6010	6278.05	0.65	0	119044	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1189	-26.28	8.19	12	3.96	-239.00	767.00	10450	20230208	-39.90	4050	20230821	55.06	10450	-39.90	20230208	4050	55.06	20230821	10450	-39.90	20230208	4050	55.06	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
101	20231012	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	290	2	4.83	4536711300	722693	95.72	6010	6440	6000	7810	4210	6010	6277.55	0.65	0	108041	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1192	-26.36	8.21	12	3.82	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
102	20231012	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	300	2	4.99	3838474770	612880	81.17	6010	6440	6000	7810	4210	6010	6263.05	0.65	0	80745	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1194	-26.40	8.23	12	3.24	-239.00	767.00	10450	20230208	-39.62	4050	20230821	55.80	10450	-39.62	20230208	4050	55.80	20230821	10450	-39.62	20230208	4050	55.80	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
103	20231012	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	290	2	4.83	3300892780	527577	69.88	6010	6440	6000	7810	4210	6010	6256.75	0.65	0	64585	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1192	-26.36	8.21	12	2.79	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
104	20231012	101013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6120	110	2	1.83	1125779200	182396	24.16	6010	6270	6000	7810	4210	6010	6172.26	0.65	0	44755	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1158	-25.61	7.98	12	0.96	-239.00	767.00	10450	20230208	-41.44	4050	20230821	51.11	10450	-41.44	20230208	4050	51.11	20230821	10450	-41.44	20230208	4050	51.11	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
105	20231012	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	140	2	2.33	433644000	70622	9.35	6010	6220	6000	7810	4210	6010	6140.54	0.65	0	22146	6476	6242	5926	5692	5376	6360	5810	19	1800	100	3840	10	1	18927000	1164	-25.73	8.02	12	0.37	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	2.88	N	373200	100	18 억		123473	N	N	0	N	00	N
106	20231011	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6010	480	2	8.68	4480053210	747895	67.23	5610	6160	5610	7180	3880	5530	5990.24	0.20	0	86339	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1138	-25.15	7.84	12	3.95	-239.00	767.00	10450	20230208	-42.49	4050	20230821	48.40	10450	-42.49	20230208	4050	48.40	20230821	10450	-42.49	20230208	4050	48.40	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
107	20231011	151015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6020	490	2	8.86	4391579180	733176	65.91	5610	6160	5610	7180	3880	5530	5989.83	0.20	0	82553	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1139	-25.19	7.85	12	3.87	-239.00	767.00	10450	20230208	-42.39	4050	20230821	48.64	10450	-42.39	20230208	4050	48.64	20230821	10450	-42.39	20230208	4050	48.64	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
108	20231011	141017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5970	440	2	7.96	3958256570	661043	59.43	5610	6160	5610	7180	3880	5530	5987.93	0.20	0	71892	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1130	-24.98	7.78	12	3.49	-239.00	767.00	10450	20230208	-42.87	4050	20230821	47.41	10450	-42.87	20230208	4050	47.41	20230821	10450	-42.87	20230208	4050	47.41	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
109	20231011	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	530	2	9.58	3665241440	612212	55.04	5610	6160	5610	7180	3880	5530	5986.92	0.20	0	63573	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1147	-25.36	7.90	12	3.23	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
110	20231011	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6040	510	2	9.22	3412637630	570342	51.27	5610	6160	5610	7180	3880	5530	5983.53	0.20	0	50646	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1143	-25.27	7.87	12	3.01	-239.00	767.00	10450	20230208	-42.20	4050	20230821	49.14	10450	-42.20	20230208	4050	49.14	20230821	10450	-42.20	20230208	4050	49.14	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
111	20231011	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6030	500	2	9.04	2151450720	362135	32.56	5610	6070	5610	7180	3880	5530	5941.08	0.20	0	69835	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1141	-25.23	7.86	12	1.91	-239.00	767.00	10450	20230208	-42.30	4050	20230821	48.89	10450	-42.30	20230208	4050	48.89	20230821	10450	-42.30	20230208	4050	48.89	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
112	20231011	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5960	430	2	7.78	1642567260	277029	24.90	5610	6070	5610	7180	3880	5530	5929.30	0.20	0	62084	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1128	-24.94	7.77	12	1.46	-239.00	767.00	10450	20230208	-42.97	4050	20230821	47.16	10450	-42.97	20230208	4050	47.16	20230821	10450	-42.97	20230208	4050	47.16	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
113	20231011	091014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5840	310	2	5.61	475174520	82046	7.38	5610	5930	5610	7180	3880	5530	5791.72	0.20	0	12003	6636	6082	5796	5242	4956	5940	5100	19	1650	100	3530	10	1	18927000	1105	-24.44	7.61	12	0.43	-239.00	767.00	10450	20230208	-44.11	4050	20230821	44.20	10450	-44.11	20230208	4050	44.20	20230821	10450	-44.11	20230208	4050	44.20	20230821	2.73	N	373200	100	18 억		38684	N	N	0	N	00	N
114	20231010	161618	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	-560	5	-9.20	6540214390	1091044	87.76	6100	6350	5510	7910	4270	6090	5995.09	0.97	0	-144076	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1047	-23.14	7.21	12	5.76	-239.00	767.00	10450	20230208	-47.08	4050	20230821	36.54	10450	-47.08	20230208	4050	36.54	20230821	10450	-47.08	20230208	4050	36.54	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
115	20231010	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	-490	5	-8.05	6264764770	1041512	83.78	6100	6350	5570	7910	4270	6090	6015.06	0.97	0	-150802	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1060	-23.43	7.30	12	5.50	-239.00	767.00	10450	20230208	-46.41	4050	20230821	38.27	10450	-46.41	20230208	4050	38.27	20230821	10450	-46.41	20230208	4050	38.27	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
116	20231010	141007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5750	-340	5	-5.58	5677741370	937702	75.43	6100	6350	5720	7910	4270	6090	6054.95	0.97	0	-143338	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1088	-24.06	7.50	12	4.95	-239.00	767.00	10450	20230208	-44.98	4050	20230821	41.98	10450	-44.98	20230208	4050	41.98	20230821	10450	-44.98	20230208	4050	41.98	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
117	20231010	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5820	-270	5	-4.43	5147128360	845911	68.04	6100	6350	5820	7910	4270	6090	6084.72	0.97	0	-130707	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1102	-24.35	7.59	12	4.47	-239.00	767.00	10450	20230208	-44.31	4050	20230821	43.70	10450	-44.31	20230208	4050	43.70	20230821	10450	-44.31	20230208	4050	43.70	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
118	20231010	120957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6030	-60	5	-0.99	4403957750	720038	57.92	6100	6350	5850	7910	4270	6090	6116.29	0.97	0	-98675	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1141	-25.23	7.86	12	3.80	-239.00	767.00	10450	20230208	-42.30	4050	20230821	48.89	10450	-42.30	20230208	4050	48.89	20230821	10450	-42.30	20230208	4050	48.89	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
119	20231010	110939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6050	-40	5	-0.66	4033214850	658541	52.97	6100	6350	5850	7910	4270	6090	6124.48	0.97	0	-81999	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1145	-25.31	7.89	12	3.48	-239.00	767.00	10450	20230208	-42.11	4050	20230821	49.38	10450	-42.11	20230208	4050	49.38	20230821	10450	-42.11	20230208	4050	49.38	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
120	20231010	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5990	-100	5	-1.64	1436590040	238966	19.22	6100	6270	5850	7910	4270	6090	6011.66	0.97	0	9311	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1134	-25.06	7.81	12	1.26	-239.00	767.00	10450	20230208	-42.68	4050	20230821	47.90	10450	-42.68	20230208	4050	47.90	20230821	10450	-42.68	20230208	4050	47.90	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
121	20231010	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5990	-100	5	-1.64	913085310	151479	12.18	6100	6270	5850	7910	4270	6090	6027.76	0.97	0	18656	6750	6420	6240	5910	5730	6330	5820	19	1820	100	3890	10	1	18927000	1134	-25.06	7.81	12	0.80	-239.00	767.00	10450	20230208	-42.68	4050	20230821	47.90	10450	-42.68	20230208	4050	47.90	20230821	10450	-42.68	20230208	4050	47.90	20230821	2.71	N	373200	100	18 억		183006	N	N	0	N	00	N
122	20231006	160952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6090	-100	5	-1.62	7557984270	1217223	16.53	6100	6570	6060	8040	4340	6190	6209.27	1.73	0	-145680	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1153	-25.48	7.94	12	6.43	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
123	20231006	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6140	-50	5	-0.81	7273369350	1170601	15.90	6100	6570	6060	8040	4340	6190	6213.37	1.73	0	-154236	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1162	-25.69	8.01	12	6.18	-239.00	767.00	10450	20230208	-41.24	4050	20230821	51.60	10450	-41.24	20230208	4050	51.60	20230821	10450	-41.24	20230208	4050	51.60	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
124	20231006	140941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6100	-90	5	-1.45	6182556620	992537	13.48	6100	6570	6060	8040	4340	6190	6229.06	1.73	0	-138485	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1155	-25.52	7.95	12	5.24	-239.00	767.00	10450	20230208	-41.63	4050	20230821	50.62	10450	-41.63	20230208	4050	50.62	20230821	10450	-41.63	20230208	4050	50.62	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
125	20231006	130928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6110	-80	5	-1.29	5800525940	929841	12.63	6100	6570	6060	8040	4340	6190	6238.21	1.73	0	-142669	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1156	-25.56	7.97	12	4.91	-239.00	767.00	10450	20230208	-41.53	4050	20230821	50.86	10450	-41.53	20230208	4050	50.86	20230821	10450	-41.53	20230208	4050	50.86	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
126	20231006	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6190	0	3	0.00	2907397630	467128	6.34	6100	6440	6100	8040	4340	6190	6224.02	1.73	0	-31553	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1172	-25.90	8.07	12	2.47	-239.00	767.00	10450	20230208	-40.77	4050	20230821	52.84	10450	-40.77	20230208	4050	52.84	20230821	10450	-40.77	20230208	4050	52.84	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
127	20231006	110919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6190	0	3	0.00	2607817980	418465	5.68	6100	6440	6100	8040	4340	6190	6231.91	1.73	0	-33918	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1172	-25.90	8.07	12	2.21	-239.00	767.00	10450	20230208	-40.77	4050	20230821	52.84	10450	-40.77	20230208	4050	52.84	20230821	10450	-40.77	20230208	4050	52.84	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
128	20231006	100927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	80	2	1.29	2093095960	335777	4.56	6100	6440	6100	8040	4340	6190	6233.64	1.73	0	-10426	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1187	-26.23	8.17	12	1.77	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N
129	20231006	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	60	2	0.97	1098534660	175949	2.39	6100	6440	6100	8040	4340	6190	6243.61	1.73	0	13062	7836	7012	6356	5532	4876	7425	5945	19	1850	100	3960	10	1	18927000	1183	-26.15	8.15	12	0.93	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	2.51	N	373200	100	18 억		327076	N	N	0	N	00	N