KissMeData/373200/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	161330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	649	8	2	1.25	464939906	727786	139.08	634	650	630	833	449	641	638.84	0.89	0	24309	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	491	-5.74	9.83	12	0.96	-113.00	66.00	2270	20240223	-71.41	410	20241014	58.29	2270	-71.41	20240223	410	58.29	20241014	8200	-92.09	20231205	410	58.29	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
3	20241031	151352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	649	8	2	1.25	459634696	719612	137.52	634	650	630	833	449	641	638.73	0.89	0	26039	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	491	-5.74	9.83	12	0.95	-113.00	66.00	2270	20240223	-71.41	410	20241014	58.29	2270	-71.41	20240223	410	58.29	20241014	8200	-92.09	20231205	410	58.29	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
4	20241031	141349	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	643	2	2	0.31	387201168	607386	116.07	634	647	630	833	449	641	637.49	0.89	0	25384	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	487	-5.69	9.74	12	0.80	-113.00	66.00	2270	20240223	-71.67	410	20241014	56.83	2270	-71.67	20240223	410	56.83	20241014	8200	-92.16	20231205	410	56.83	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
5	20241031	131352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	639	-2	5	-0.31	358357091	562306	107.46	634	647	630	833	449	641	637.30	0.89	0	9607	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	484	-5.65	9.68	12	0.74	-113.00	66.00	2270	20240223	-71.85	410	20241014	55.85	2270	-71.85	20240223	410	55.85	20241014	8200	-92.21	20231205	410	55.85	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
6	20241031	121347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	636	-5	5	-0.78	319462932	501440	95.83	634	647	630	833	449	641	637.09	0.89	0	-10975	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	481	-5.63	9.64	12	0.66	-113.00	66.00	2270	20240223	-71.98	410	20241014	55.12	2270	-71.98	20240223	410	55.12	20241014	8200	-92.24	20231205	410	55.12	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
7	20241031	111346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	636	-5	5	-0.78	295307140	463344	88.55	634	647	630	833	449	641	637.34	0.89	0	-16901	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	481	-5.63	9.64	12	0.61	-113.00	66.00	2270	20240223	-71.98	410	20241014	55.12	2270	-71.98	20240223	410	55.12	20241014	8200	-92.24	20231205	410	55.12	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
8	20241031	101349	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	641	0	3	0.00	217369246	340181	65.01	634	647	631	833	449	641	638.98	0.89	0	-15278	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	485	-5.67	9.71	12	0.45	-113.00	66.00	2270	20240223	-71.76	410	20241014	56.34	2270	-71.76	20240223	410	56.34	20241014	8200	-92.18	20231205	410	56.34	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
9	20241031	091347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	639	-2	5	-0.31	11673200	18408	3.52	634	639	631	833	449	641	634.14	0.89	0	-102	664	652	639	627	614	658	633	76	192	100	440	1	1	75705657	484	-5.65	9.68	12	0.02	-113.00	66.00	2270	20240223	-71.85	410	20241014	55.85	2270	-71.85	20240223	410	55.85	20241014	8200	-92.21	20231205	410	55.85	20241014	0.30	N	373200	100	75 억		673064	N	N	0	N	00	N
10	20241030	161342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	641	8	2	1.26	330811290	520602	23.47	630	651	626	822	444	633	635.44	0.83	0	43432	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	485	-5.67	9.71	12	0.69	-113.00	66.00	2270	20240223	-71.76	410	20241014	56.34	2270	-71.76	20240223	410	56.34	20241014	8200	-92.18	20231205	410	56.34	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
11	20241030	151415	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	643	10	2	1.58	318381508	501171	22.60	630	651	626	822	444	633	635.28	0.83	0	43890	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	487	-5.69	9.74	12	0.66	-113.00	66.00	2270	20240223	-71.67	410	20241014	56.83	2270	-71.67	20240223	410	56.83	20241014	8200	-92.16	20231205	410	56.83	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
12	20241030	141350	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	636	3	2	0.47	299299010	471180	21.25	630	651	626	822	444	633	635.21	0.83	0	46186	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	481	-5.63	9.64	12	0.62	-113.00	66.00	2270	20240223	-71.98	410	20241014	55.12	2270	-71.98	20240223	410	55.12	20241014	8200	-92.24	20231205	410	55.12	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
13	20241030	131357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	642	9	2	1.42	246299345	388803	17.53	630	648	626	822	444	633	633.48	0.83	0	32331	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	486	-5.68	9.73	12	0.51	-113.00	66.00	2270	20240223	-71.72	410	20241014	56.59	2270	-71.72	20240223	410	56.59	20241014	8200	-92.17	20231205	410	56.59	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
14	20241030	121414	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	638	5	2	0.79	185257366	293576	13.24	630	638	626	822	444	633	631.04	0.83	0	25435	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	483	-5.65	9.67	12	0.39	-113.00	66.00	2270	20240223	-71.89	410	20241014	55.61	2270	-71.89	20240223	410	55.61	20241014	8200	-92.22	20231205	410	55.61	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
15	20241030	111352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	638	5	2	0.79	157120997	249339	11.24	630	638	626	822	444	633	630.15	0.83	0	27835	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	483	-5.65	9.67	12	0.33	-113.00	66.00	2270	20240223	-71.89	410	20241014	55.61	2270	-71.89	20240223	410	55.61	20241014	8200	-92.22	20231205	410	55.61	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
16	20241030	101343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	628	-5	5	-0.79	105987788	168289	7.59	630	635	626	822	444	633	629.80	0.83	0	12891	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	475	-5.56	9.52	12	0.22	-113.00	66.00	2270	20240223	-72.33	410	20241014	53.17	2270	-72.33	20240223	410	53.17	20241014	8200	-92.34	20231205	410	53.17	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
17	20241030	091351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	628	-5	5	-0.79	40361082	63961	2.88	630	635	628	822	444	633	631.03	0.83	0	5564	707	669	647	609	587	659	599	76	189	100	440	1	1	75705657	475	-5.56	9.52	12	0.08	-113.00	66.00	2270	20240223	-72.33	410	20241014	53.17	2270	-72.33	20240223	410	53.17	20241014	8200	-92.34	20231205	410	53.17	20241014	0.31	N	373200	100	75 억		631293	N	N	0	N	00	N
18	20241029	161258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	633	-43	5	-6.36	1402191968	2208485	184.32	685	685	625	878	474	676	634.91	0.93	0	-124145	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	479	-5.60	9.59	12	2.92	-113.00	66.00	2270	20240223	-72.11	410	20241014	54.39	2270	-72.11	20240223	410	54.39	20241014	8200	-92.28	20231205	410	54.39	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
19	20241029	151319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	630	-46	5	-6.80	1236862545	1945890	162.40	685	685	625	878	474	676	635.63	0.93	0	-144908	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	477	-5.58	9.55	12	2.57	-113.00	66.00	2270	20240223	-72.25	410	20241014	53.66	2270	-72.25	20240223	410	53.66	20241014	8200	-92.32	20231205	410	53.66	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
20	20241029	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	642	-34	5	-5.03	978562606	1538042	128.37	685	685	625	878	474	676	636.24	0.93	0	-35119	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	486	-5.68	9.73	12	2.03	-113.00	66.00	2270	20240223	-71.72	410	20241014	56.59	2270	-71.72	20240223	410	56.59	20241014	8200	-92.17	20231205	410	56.59	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
21	20241029	131308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	648	-28	5	-4.14	929024937	1461265	121.96	685	685	625	878	474	676	635.77	0.93	0	-12962	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	491	-5.73	9.82	12	1.93	-113.00	66.00	2270	20240223	-71.45	410	20241014	58.05	2270	-71.45	20240223	410	58.05	20241014	8200	-92.10	20231205	410	58.05	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
22	20241029	121308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	645	-31	5	-4.59	877524599	1381888	115.33	685	685	625	878	474	676	635.02	0.93	0	29447	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	488	-5.71	9.77	12	1.83	-113.00	66.00	2270	20240223	-71.59	410	20241014	57.32	2270	-71.59	20240223	410	57.32	20241014	8200	-92.13	20231205	410	57.32	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
23	20241029	111331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	630	-46	5	-6.80	804141511	1266580	105.71	685	685	625	878	474	676	634.89	0.93	0	25718	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	477	-5.58	9.55	12	1.67	-113.00	66.00	2270	20240223	-72.25	410	20241014	53.66	2270	-72.25	20240223	410	53.66	20241014	8200	-92.32	20231205	410	53.66	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
24	20241029	101305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	628	-48	5	-7.10	507600322	795081	66.36	685	685	627	878	474	676	638.43	0.93	0	44273	720	697	674	651	628	709	663	76	202	100	470	1	1	75705657	475	-5.56	9.52	12	1.05	-113.00	66.00	2270	20240223	-72.33	410	20241014	53.17	2270	-72.33	20240223	410	53.17	20241014	8200	-92.34	20231205	410	53.17	20241014	0.31	N	373200	100	75 억		707713	N	N	0	N	00	N
25	20241028	161253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	676	22	2	3.36	807117931	1197076	133.65	654	697	651	850	458	654	674.24	0.85	0	68294	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	512	-5.98	10.24	12	1.58	-113.00	66.00	2270	20240223	-70.22	410	20241014	64.88	2270	-70.22	20240223	410	64.88	20241014	8200	-91.76	20231205	410	64.88	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
26	20241028	151303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	678	24	2	3.67	778501730	1154654	128.91	654	697	651	850	458	654	674.23	0.85	0	77205	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	513	-6.00	10.27	12	1.53	-113.00	66.00	2270	20240223	-70.13	410	20241014	65.37	2270	-70.13	20240223	410	65.37	20241014	8200	-91.73	20231205	410	65.37	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
27	20241028	141306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	682	28	2	4.28	747380456	1108754	123.79	654	697	651	850	458	654	674.07	0.85	0	94111	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	516	-6.04	10.33	12	1.46	-113.00	66.00	2270	20240223	-69.96	410	20241014	66.34	2270	-69.96	20240223	410	66.34	20241014	8200	-91.68	20231205	410	66.34	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
28	20241028	131259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	686	32	2	4.89	648470145	962666	107.48	654	697	651	850	458	654	673.62	0.85	0	78501	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	519	-6.07	10.39	12	1.27	-113.00	66.00	2270	20240223	-69.78	410	20241014	67.32	2270	-69.78	20240223	410	67.32	20241014	8200	-91.63	20231205	410	67.32	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
29	20241028	121300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	676	22	2	3.36	452806595	677855	75.68	654	693	651	850	458	654	668.00	0.85	0	60232	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	512	-5.98	10.24	12	0.90	-113.00	66.00	2270	20240223	-70.22	410	20241014	64.88	2270	-70.22	20240223	410	64.88	20241014	8200	-91.76	20231205	410	64.88	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
30	20241028	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	660	6	2	0.92	390406647	584530	65.26	654	693	651	850	458	654	667.90	0.85	0	61177	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	500	-5.84	10.00	12	0.77	-113.00	66.00	2270	20240223	-70.93	410	20241014	60.98	2270	-70.93	20240223	410	60.98	20241014	8200	-91.95	20231205	410	60.98	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
31	20241028	101246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	671	17	2	2.60	255391377	380734	42.51	654	693	651	850	458	654	670.79	0.85	0	37497	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	508	-5.94	10.17	12	0.50	-113.00	66.00	2270	20240223	-70.44	410	20241014	63.66	2270	-70.44	20240223	410	63.66	20241014	8200	-91.82	20231205	410	63.66	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
32	20241028	091255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	658	4	2	0.61	56546054	86297	9.63	654	659	651	850	458	654	655.25	0.85	0	-25351	690	672	656	638	622	664	630	76	196	100	450	1	1	75705657	498	-5.82	9.97	12	0.11	-113.00	66.00	2270	20240223	-71.01	410	20241014	60.49	2270	-71.01	20240223	410	60.49	20241014	8200	-91.98	20231205	410	60.49	20241014	0.32	N	373200	100	75 억		646175	N	N	0	N	00	N
33	20241025	161258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	654	-30	5	-4.39	579070743	888935	19.28	662	674	640	889	479	684	651.42	1.24	0	-307388	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	495	-5.79	9.91	12	1.17	-113.00	66.00	2270	20240223	-71.19	410	20241014	59.51	2270	-71.19	20240223	410	59.51	20241014	8200	-92.02	20231205	410	59.51	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
34	20241025	151302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	652	-32	5	-4.68	562372316	863359	18.73	662	674	640	889	479	684	651.38	1.24	0	-295736	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	494	-5.77	9.88	12	1.14	-113.00	66.00	2270	20240223	-71.28	410	20241014	59.02	2270	-71.28	20240223	410	59.02	20241014	8200	-92.05	20231205	410	59.02	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
35	20241025	141300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	652	-32	5	-4.68	450073319	689989	14.97	662	674	640	889	479	684	652.29	1.24	0	-180981	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	494	-5.77	9.88	12	0.91	-113.00	66.00	2270	20240223	-71.28	410	20241014	59.02	2270	-71.28	20240223	410	59.02	20241014	8200	-92.05	20231205	410	59.02	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
36	20241025	131259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	653	-31	5	-4.53	416888593	638968	13.86	662	674	640	889	479	684	652.44	1.24	0	-173630	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	494	-5.78	9.89	12	0.84	-113.00	66.00	2270	20240223	-71.23	410	20241014	59.27	2270	-71.23	20240223	410	59.27	20241014	8200	-92.04	20231205	410	59.27	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
37	20241025	121303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	648	-36	5	-5.26	374172790	573194	12.43	662	674	640	889	479	684	652.79	1.24	0	-158263	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	491	-5.73	9.82	12	0.76	-113.00	66.00	2270	20240223	-71.45	410	20241014	58.05	2270	-71.45	20240223	410	58.05	20241014	8200	-92.10	20231205	410	58.05	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
38	20241025	111257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	649	-35	5	-5.12	350888326	537316	11.66	662	674	640	889	479	684	653.04	1.24	0	-143657	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	491	-5.74	9.83	12	0.71	-113.00	66.00	2270	20240223	-71.41	410	20241014	58.29	2270	-71.41	20240223	410	58.29	20241014	8200	-92.09	20231205	410	58.29	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
39	20241025	101258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	645	-39	5	-5.70	299881030	458388	9.94	662	674	640	889	479	684	654.21	1.24	0	-124873	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	488	-5.71	9.77	12	0.61	-113.00	66.00	2270	20240223	-71.59	410	20241014	57.32	2270	-71.59	20240223	410	57.32	20241014	8200	-92.13	20231205	410	57.32	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
40	20241025	091300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	659	-25	5	-3.65	59087409	89013	1.93	662	674	656	889	479	684	663.81	1.24	0	-4583	773	728	674	629	575	751	652	76	205	100	470	1	1	75705657	499	-5.83	9.98	12	0.12	-113.00	66.00	2270	20240223	-70.97	410	20241014	60.73	2270	-70.97	20240223	410	60.73	20241014	8200	-91.96	20231205	410	60.73	20241014	0.32	N	373200	100	75 억		940809	N	N	0	N	00	N
41	20241024	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	684	57	2	9.09	3104160102	4559044	334.87	654	719	620	815	439	627	680.86	0.37	0	670384	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	518	-6.05	10.36	12	6.02	-113.00	66.00	2270	20240223	-69.87	410	20241014	66.83	2270	-69.87	20240223	410	66.83	20241014	8200	-91.66	20231205	410	66.83	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
42	20241024	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	691	64	2	10.21	2999952887	4406764	323.69	654	719	620	815	439	627	680.76	0.37	0	665424	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	523	-6.12	10.47	12	5.82	-113.00	66.00	2270	20240223	-69.56	410	20241014	68.54	2270	-69.56	20240223	410	68.54	20241014	8200	-91.57	20231205	410	68.54	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
43	20241024	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	706	79	2	12.60	2204602065	3267131	239.98	654	719	620	815	439	627	674.78	0.37	0	306112	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	534	-6.25	10.70	12	4.32	-113.00	66.00	2270	20240223	-68.90	410	20241014	72.20	2270	-68.90	20240223	410	72.20	20241014	8200	-91.39	20231205	410	72.20	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
44	20241024	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	660	33	2	5.26	1499415787	2258895	165.92	654	692	620	815	439	627	663.78	0.37	0	203695	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	500	-5.84	10.00	12	2.98	-113.00	66.00	2270	20240223	-70.93	410	20241014	60.98	2270	-70.93	20240223	410	60.98	20241014	8200	-91.95	20231205	410	60.98	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
45	20241024	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	669	42	2	6.70	1391954962	2096299	153.98	654	692	620	815	439	627	664.01	0.37	0	198690	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	506	-5.92	10.14	12	2.77	-113.00	66.00	2270	20240223	-70.53	410	20241014	63.17	2270	-70.53	20240223	410	63.17	20241014	8200	-91.84	20231205	410	63.17	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
46	20241024	111236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	688	61	2	9.73	1028157421	1553939	114.14	654	688	620	815	439	627	661.65	0.37	0	104824	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	521	-6.09	10.42	12	2.05	-113.00	66.00	2270	20240223	-69.69	410	20241014	67.80	2270	-69.69	20240223	410	67.80	20241014	8200	-91.61	20231205	410	67.80	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
47	20241024	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	644	17	2	2.71	310901525	486220	35.71	654	654	620	815	439	627	639.43	0.37	0	-67673	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	488	-5.70	9.76	12	0.64	-113.00	66.00	2270	20240223	-71.63	410	20241014	57.07	2270	-71.63	20240223	410	57.07	20241014	8200	-92.15	20231205	410	57.07	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
48	20241024	091329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	620	-7	5	-1.12	137189869	212578	15.61	654	654	620	815	439	627	645.36	0.37	0	-104168	687	657	640	610	593	648	601	76	188	100	430	1	1	75705657	469	-5.49	9.39	12	0.28	-113.00	66.00	2270	20240223	-72.69	410	20241014	51.22	2270	-72.69	20240223	410	51.22	20241014	8200	-92.44	20231205	410	51.22	20241014	0.32	N	373200	100	75 억		283325	N	N	0	N	00	N
49	20241023	161241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	627	-40	5	-6.00	860976370	1340009	56.83	655	670	623	867	467	667	642.43	0.60	0	-172786	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	475	-5.55	9.50	12	1.77	-113.00	66.00	2270	20240223	-72.38	410	20241014	52.93	2270	-72.38	20240223	410	52.93	20241014	8200	-92.35	20231205	410	52.93	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
50	20241023	151307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	625	-42	5	-6.30	813824634	1264711	53.64	655	670	623	867	467	667	643.34	0.60	0	-153581	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	473	-5.53	9.47	12	1.67	-113.00	66.00	2270	20240223	-72.47	410	20241014	52.44	2270	-72.47	20240223	410	52.44	20241014	8200	-92.38	20231205	410	52.44	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
51	20241023	141312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	654	-13	5	-1.95	476438484	734411	31.15	655	670	623	867	467	667	648.53	0.60	0	-112544	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	495	-5.79	9.91	12	0.97	-113.00	66.00	2270	20240223	-71.19	410	20241014	59.51	2270	-71.19	20240223	410	59.51	20241014	8200	-92.02	20231205	410	59.51	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
52	20241023	131252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	650	-17	5	-2.55	440100272	678540	28.78	655	670	623	867	467	667	648.38	0.60	0	-111546	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	492	-5.75	9.85	12	0.90	-113.00	66.00	2270	20240223	-71.37	410	20241014	58.54	2270	-71.37	20240223	410	58.54	20241014	8200	-92.07	20231205	410	58.54	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
53	20241023	121248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	650	-17	5	-2.55	428409436	660534	28.01	655	670	623	867	467	667	648.35	0.60	0	-108783	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	492	-5.75	9.85	12	0.87	-113.00	66.00	2270	20240223	-71.37	410	20241014	58.54	2270	-71.37	20240223	410	58.54	20241014	8200	-92.07	20231205	410	58.54	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
54	20241023	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	648	-19	5	-2.85	382416445	589496	25.00	655	670	623	867	467	667	648.47	0.60	0	-107505	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	491	-5.73	9.82	12	0.78	-113.00	66.00	2270	20240223	-71.45	410	20241014	58.05	2270	-71.45	20240223	410	58.05	20241014	8200	-92.10	20231205	410	58.05	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
55	20241023	101245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	659	-8	5	-1.20	306660508	474486	20.12	655	665	623	867	467	667	645.95	0.60	0	-60222	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	499	-5.83	9.98	12	0.63	-113.00	66.00	2270	20240223	-70.97	410	20241014	60.73	2270	-70.97	20240223	410	60.73	20241014	8200	-91.96	20231205	410	60.73	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
56	20241023	091246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	641	-26	5	-3.90	128736886	196693	8.34	655	665	641	867	467	667	653.98	0.60	0	-40105	717	691	649	623	581	705	637	76	200	100	460	1	1	75705657	485	-5.67	9.71	12	0.26	-113.00	66.00	2270	20240223	-71.76	410	20241014	56.34	2270	-71.76	20240223	410	56.34	20241014	8200	-92.18	20231205	410	56.34	20241014	0.32	N	373200	100	75 억		455947	N	N	0	N	00	N
57	20241022	161231	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	667	28	2	4.38	1411854442	2229927	64.79	645	675	607	830	448	639	632.57	0.81	0	-160089	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	505	-5.90	10.11	12	2.95	-113.00	66.00	2270	20240223	-70.62	410	20241014	62.68	2270	-70.62	20240223	410	62.68	20241014	8200	-91.87	20231205	410	62.68	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
58	20241022	151248	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	654	15	2	2.35	1296500735	2055858	59.74	645	659	607	830	448	639	630.64	0.81	0	-170956	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	495	-5.79	9.91	12	2.72	-113.00	66.00	2270	20240223	-71.19	410	20241014	59.51	2270	-71.19	20240223	410	59.51	20241014	8200	-92.02	20231205	410	59.51	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
59	20241022	141247	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	640	1	2	0.16	996387916	1591563	46.25	645	651	607	830	448	639	626.04	0.81	0	-167019	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	485	-5.66	9.70	12	2.10	-113.00	66.00	2270	20240223	-71.81	410	20241014	56.10	2270	-71.81	20240223	410	56.10	20241014	8200	-92.20	20231205	410	56.10	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
60	20241022	131246	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	618	-21	5	-3.29	783259982	1256693	36.52	645	646	607	830	448	639	623.27	0.81	0	-156107	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	468	-5.47	9.36	12	1.66	-113.00	66.00	2270	20240223	-72.78	410	20241014	50.73	2270	-72.78	20240223	410	50.73	20241014	8200	-92.46	20231205	410	50.73	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
61	20241022	121242	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	618	-21	5	-3.29	737984029	1183378	34.39	645	646	607	830	448	639	623.62	0.81	0	-138074	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	468	-5.47	9.36	12	1.56	-113.00	66.00	2270	20240223	-72.78	410	20241014	50.73	2270	-72.78	20240223	410	50.73	20241014	8200	-92.46	20231205	410	50.73	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
62	20241022	111238	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	613	-26	5	-4.07	535154638	850935	24.73	645	646	608	830	448	639	628.90	0.81	0	-82079	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	464	-5.42	9.29	12	1.12	-113.00	66.00	2270	20240223	-73.00	410	20241014	49.51	2270	-73.00	20240223	410	49.51	20241014	8200	-92.52	20231205	410	49.51	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
63	20241022	101240	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	615	-24	5	-3.76	440509342	696511	20.24	645	646	615	830	448	639	632.45	0.81	0	-84155	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	466	-5.44	9.32	12	0.92	-113.00	66.00	2270	20240223	-72.91	410	20241014	50.00	2270	-72.91	20240223	410	50.00	20241014	8200	-92.50	20231205	410	50.00	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
64	20241022	091239	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	635	-4	5	-0.63	168229558	264548	7.69	645	646	627	830	448	639	635.91	0.81	0	-53818	678	658	629	609	580	668	619	76	191	100	440	1	1	75705657	481	-5.62	9.62	12	0.35	-113.00	66.00	2270	20240223	-72.03	410	20241014	54.88	2270	-72.03	20240223	410	54.88	20241014	8200	-92.26	20231205	410	54.88	20241014	0.32	N	373200	100	75 억		614864	N	N	0	N	01	N
65	20241021	161225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	639	30	2	4.93	2137707276	3418814	39.79	610	649	600	791	427	609	625.27	0.52	0	235355	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	484	-5.65	9.68	12	4.52	-113.00	66.00	2270	20240223	-71.85	410	20241014	55.85	2270	-71.85	20240223	410	55.85	20241014	8200	-92.21	20231205	410	55.85	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
66	20241021	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	638	29	2	4.76	1998489735	3200890	37.26	610	649	600	791	427	609	624.36	0.52	0	193357	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	483	-5.65	9.67	12	4.23	-113.00	66.00	2270	20240223	-71.89	410	20241014	55.61	2270	-71.89	20240223	410	55.61	20241014	8200	-92.22	20231205	410	55.61	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
67	20241021	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	623	14	2	2.30	1668065471	2677389	31.16	610	649	600	791	427	609	623.02	0.52	0	66112	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	472	-5.51	9.44	12	3.54	-113.00	66.00	2270	20240223	-72.56	410	20241014	51.95	2270	-72.56	20240223	410	51.95	20241014	8200	-92.40	20231205	410	51.95	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
68	20241021	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	618	9	2	1.48	1578796389	2533434	29.49	610	649	600	791	427	609	623.19	0.52	0	66237	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	468	-5.47	9.36	12	3.35	-113.00	66.00	2270	20240223	-72.78	410	20241014	50.73	2270	-72.78	20240223	410	50.73	20241014	8200	-92.46	20231205	410	50.73	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
69	20241021	121233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	606	-3	5	-0.49	1510163389	2421103	28.18	610	649	600	791	427	609	623.75	0.52	0	72295	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	459	-5.36	9.18	12	3.20	-113.00	66.00	2270	20240223	-73.30	410	20241014	47.80	2270	-73.30	20240223	410	47.80	20241014	8200	-92.61	20231205	410	47.80	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
70	20241021	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	623	14	2	2.30	1147908706	1830791	21.31	610	649	609	791	427	609	627.00	0.52	0	176578	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	472	-5.51	9.44	12	2.42	-113.00	66.00	2270	20240223	-72.56	410	20241014	51.95	2270	-72.56	20240223	410	51.95	20241014	8200	-92.40	20231205	410	51.95	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
71	20241021	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	623	14	2	2.30	1062896665	1695045	19.73	610	649	609	791	427	609	627.06	0.52	0	160405	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	472	-5.51	9.44	12	2.24	-113.00	66.00	2270	20240223	-72.56	410	20241014	51.95	2270	-72.56	20240223	410	51.95	20241014	8200	-92.40	20231205	410	51.95	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
72	20241021	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	615	6	2	0.99	212201563	344601	4.01	610	630	609	791	427	609	615.79	0.52	0	-23446	692	650	606	564	520	671	585	76	182	100	420	1	1	75705657	466	-5.44	9.32	12	0.46	-113.00	66.00	2270	20240223	-72.91	410	20241014	50.00	2270	-72.91	20240223	410	50.00	20241014	8200	-92.50	20231205	410	50.00	20241014	0.38	N	373200	100	75 억		393255	N	N	0	N	00	N
73	20241018	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	609	50	2	8.94	5064738874	8549785	63.14	608	648	562	726	392	559	592.37	0.83	0	-228694	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	461	-5.39	9.23	12	11.29	-113.00	66.00	2270	20240223	-73.17	410	20241014	48.54	2270	-73.17	20240223	410	48.54	20241014	8200	-92.57	20231205	410	48.54	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
74	20241018	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	610	51	2	9.12	4872067463	8233308	60.80	608	648	562	726	392	559	591.75	0.83	0	-265162	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	462	-5.40	9.24	12	10.88	-113.00	66.00	2270	20240223	-73.13	410	20241014	48.78	2270	-73.13	20240223	410	48.78	20241014	8200	-92.56	20231205	410	48.78	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
75	20241018	141300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	588	29	2	5.19	4251557009	7198925	53.16	608	648	562	726	392	559	590.58	0.83	0	-405386	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	445	-5.20	8.91	12	9.51	-113.00	66.00	2270	20240223	-74.10	410	20241014	43.41	2270	-74.10	20240223	410	43.41	20241014	8200	-92.83	20231205	410	43.41	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
76	20241018	131244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	585	26	2	4.65	4126010586	6982955	51.57	608	648	562	726	392	559	590.87	0.83	0	-409751	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	443	-5.18	8.86	12	9.22	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
77	20241018	121255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	569	10	2	1.79	3812231948	6444086	47.59	608	648	562	726	392	559	591.59	0.83	0	-430822	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	431	-5.04	8.62	12	8.51	-113.00	66.00	2270	20240223	-74.93	410	20241014	38.78	2270	-74.93	20240223	410	38.78	20241014	8200	-93.06	20231205	410	38.78	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
78	20241018	111252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	578	19	2	3.40	3602345664	6077010	44.88	608	648	562	726	392	559	592.78	0.83	0	-421354	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	438	-5.12	8.76	12	8.03	-113.00	66.00	2270	20240223	-74.54	410	20241014	40.98	2270	-74.54	20240223	410	40.98	20241014	8200	-92.95	20231205	410	40.98	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
79	20241018	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	585	26	2	4.65	3380063735	5692089	42.03	608	648	562	726	392	559	593.82	0.83	0	-402571	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	443	-5.18	8.86	12	7.52	-113.00	66.00	2270	20240223	-74.23	410	20241014	42.68	2270	-74.23	20240223	410	42.68	20241014	8200	-92.87	20231205	410	42.68	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
80	20241018	091235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	584	25	2	4.47	2129608869	3536167	26.11	608	648	568	726	392	559	602.24	0.83	0	-305726	631	594	522	485	413	613	504	76	167	100	390	1	1	75705657	442	-5.17	8.85	12	4.67	-113.00	66.00	2270	20240223	-74.27	410	20241014	42.44	2270	-74.27	20240223	410	42.44	20241014	8200	-92.88	20231205	410	42.44	20241014	0.38	N	373200	100	75 억		626656	N	N	0	N	00	N
81	20241017	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	559	129	1	30.00	7186751114	13540459	0.00	453	559	450	559	301	430	530.76	0.45	0	289970	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	423	-4.95	8.47	12	17.89	-113.00	66.00	2270	20240223	-75.37	410	20241014	36.34	2270	-75.37	20240223	410	36.34	20241014	8200	-93.18	20231205	410	36.34	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
82	20241017	151234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	559	129	1	30.00	7185559885	13538328	0.00	453	559	450	559	301	430	530.76	0.45	0	289910	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	423	-4.95	8.47	12	17.88	-113.00	66.00	2270	20240223	-75.37	410	20241014	36.34	2270	-75.37	20240223	410	36.34	20241014	8200	-93.18	20231205	410	36.34	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
83	20241017	141241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	559	129	1	30.00	7151493307	13477386	0.00	453	559	450	559	301	430	530.63	0.45	0	289910	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	423	-4.95	8.47	12	17.80	-113.00	66.00	2270	20240223	-75.37	410	20241014	36.34	2270	-75.37	20240223	410	36.34	20241014	8200	-93.18	20231205	410	36.34	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
84	20241017	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	532	102	2	23.72	5644074957	10751829	0.00	453	559	450	559	301	430	524.94	0.45	0	183534	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	403	-4.71	8.06	12	14.20	-113.00	66.00	2270	20240223	-76.56	410	20241014	29.76	2270	-76.56	20240223	410	29.76	20241014	8200	-93.51	20231205	410	29.76	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
85	20241017	121241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	534	104	2	24.19	4863096576	9314874	0.00	453	559	450	559	301	430	522.08	0.45	0	225820	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	404	-4.73	8.09	12	12.30	-113.00	66.00	2270	20240223	-76.48	410	20241014	30.24	2270	-76.48	20240223	410	30.24	20241014	8200	-93.49	20231205	410	30.24	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
86	20241017	111238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	537	107	2	24.88	4255882863	8177929	0.00	453	559	450	559	301	430	520.41	0.45	0	396481	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	407	-4.75	8.14	12	10.80	-113.00	66.00	2270	20240223	-76.34	410	20241014	30.98	2270	-76.34	20240223	410	30.98	20241014	8200	-93.45	20231205	410	30.98	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
87	20241017	101235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	519	89	2	20.70	3339454739	6451838	0.00	453	559	450	559	301	430	517.60	0.45	0	64050	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	393	-4.59	7.86	12	8.52	-113.00	66.00	2270	20240223	-77.14	410	20241014	26.59	2270	-77.14	20240223	410	26.59	20241014	8200	-93.67	20231205	410	26.59	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
88	20241017	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	506	76	2	17.67	1659865832	3190911	0.00	453	559	450	559	301	430	520.19	0.45	0	-8770	430	430	430	430	430	430	430	76	129	100	300	1	1	75705657	383	-4.48	7.67	12	4.21	-113.00	66.00	2270	20240223	-77.71	410	20241014	23.41	2270	-77.71	20240223	410	23.41	20241014	8200	-93.83	20231205	410	23.41	20241014	0.40	N	373200	100	75 억		342899	N	N	0	N	00	N
89	20241016	161220	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
90	20241016	151228	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
91	20241016	141230	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
92	20241016	131224	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
93	20241016	121224	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
94	20241016	111222	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
95	20241016	101221	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
96	20241016	091225	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	559	301	430	0.00	0.45	0	0	548	488	457	397	366	473	382	76	129	100	0	1	1	75705657	326	-3.81	6.52	12	0.00	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.42	N	373200	100	75 억		342899	N	N	0	N	00	N
97	20241015	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	-56	5	-11.52	1254987889	2724306	66.48	490	517	426	631	341	486	460.68	0.94	0	-388137	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	326	-3.81	6.52	12	3.60	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
98	20241015	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	430	-56	5	-11.52	1205664649	2609276	63.67	490	517	427	631	341	486	462.07	0.94	0	-351146	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	326	-3.81	6.52	12	3.45	-113.00	66.00	2270	20240223	-81.06	410	20241014	4.88	2270	-81.06	20240223	410	4.88	20241014	8200	-94.76	20231205	410	4.88	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
99	20241015	141226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	440	-46	5	-9.47	1076492904	2309714	56.36	490	517	429	631	341	486	466.07	0.94	0	-290217	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	333	-3.89	6.67	12	3.05	-113.00	66.00	2270	20240223	-80.62	410	20241014	7.32	2270	-80.62	20240223	410	7.32	20241014	8200	-94.63	20231205	410	7.32	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
100	20241015	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	444	-42	5	-8.64	888540918	1876504	45.79	490	517	435	631	341	486	473.51	0.94	0	-247947	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	336	-3.93	6.73	12	2.48	-113.00	66.00	2270	20240223	-80.44	410	20241014	8.29	2270	-80.44	20240223	410	8.29	20241014	8200	-94.59	20231205	410	8.29	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
101	20241015	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	458	-28	5	-5.76	645696877	1333773	32.55	490	517	451	631	341	486	484.11	0.94	0	-166906	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	347	-4.05	6.94	12	1.76	-113.00	66.00	2270	20240223	-79.82	410	20241014	11.71	2270	-79.82	20240223	410	11.71	20241014	8200	-94.41	20231205	410	11.71	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
102	20241015	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	470	-16	5	-3.29	526850851	1076961	26.28	490	517	451	631	341	486	489.20	0.94	0	-121246	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	356	-4.16	7.12	12	1.42	-113.00	66.00	2270	20240223	-79.30	410	20241014	14.63	2270	-79.30	20240223	410	14.63	20241014	8200	-94.27	20231205	410	14.63	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
103	20241015	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	484	-2	5	-0.41	384492263	773606	18.88	490	517	476	631	341	486	497.01	0.94	0	-58482	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	366	-4.28	7.33	12	1.02	-113.00	66.00	2270	20240223	-78.68	410	20241014	18.05	2270	-78.68	20240223	410	18.05	20241014	8200	-94.10	20231205	410	18.05	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
104	20241015	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	490	4	2	0.82	116423070	234386	5.72	490	505	487	631	341	486	496.72	0.94	0	-58560	566	526	468	428	370	546	448	76	145	100	340	1	1	75705657	371	-4.34	7.42	12	0.31	-113.00	66.00	2270	20240223	-78.41	410	20241014	19.51	2270	-78.41	20240223	410	19.51	20241014	8200	-94.02	20231205	410	19.51	20241014	0.41	N	373200	100	75 억		708844	N	N	0	N	00	N
105	20241014	161151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	486	53	2	12.24	1870168661	4078029	138.67	439	508	410	562	304	433	458.57	0.72	0	177035	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	368	-4.30	7.36	12	5.39	-113.00	66.00	2270	20240223	-78.59	410	20241014	18.54	2270	-78.59	20240223	410	18.54	20241014	8200	-94.07	20231205	410	18.54	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
106	20241014	151207	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	492	59	2	13.63	1818679891	3972033	135.07	439	508	410	562	304	433	457.88	0.72	0	161123	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	372	-4.35	7.45	12	5.25	-113.00	66.00	2270	20240223	-78.33	410	20241014	20.00	2270	-78.33	20240223	410	20.00	20241014	8200	-94.00	20231205	410	20.00	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
107	20241014	141206	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	461	28	2	6.47	1062659634	2422039	82.36	439	481	410	562	304	433	438.75	0.72	0	323070	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	349	-4.08	6.98	12	3.20	-113.00	66.00	2270	20240223	-79.69	410	20241014	12.44	2270	-79.69	20240223	410	12.44	20241014	8200	-94.38	20231205	410	12.44	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
108	20241014	131204	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	446	13	2	3.00	984098677	2249163	76.48	439	481	410	562	304	433	437.54	0.72	0	235887	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	338	-3.95	6.76	12	2.97	-113.00	66.00	2270	20240223	-80.35	410	20241014	8.78	2270	-80.35	20240223	410	8.78	20241014	8200	-94.56	20231205	410	8.78	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
109	20241014	121155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	443	10	2	2.31	943224561	2156310	73.33	439	481	410	562	304	433	437.43	0.72	0	217708	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	335	-3.92	6.71	12	2.85	-113.00	66.00	2270	20240223	-80.48	410	20241014	8.05	2270	-80.48	20240223	410	8.05	20241014	8200	-94.60	20231205	410	8.05	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
110	20241014	111155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	459	26	2	6.00	882097037	2019663	68.68	439	481	410	562	304	433	436.76	0.72	0	205915	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	347	-4.06	6.95	12	2.67	-113.00	66.00	2270	20240223	-79.78	410	20241014	11.95	2270	-79.78	20240223	410	11.95	20241014	8200	-94.40	20231205	410	11.95	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
111	20241014	101158	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	435	2	2	0.46	483066838	1149822	39.10	439	442	410	562	304	433	420.10	0.72	0	251780	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	329	-3.85	6.59	12	1.52	-113.00	66.00	2270	20240223	-80.84	410	20241014	6.10	2270	-80.84	20240223	410	6.10	20241014	8200	-94.70	20231205	410	6.10	20241014	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
112	20241014	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	425	-8	5	-1.85	72232997	168367	5.73	439	442	422	562	304	433	428.98	0.72	0	23834	517	474	446	403	375	461	390	76	129	100	300	1	1	75705657	322	-3.76	6.44	12	0.22	-113.00	66.00	2270	20240223	-81.28	418	20241011	1.67	2270	-81.28	20240223	418	1.67	20241011	8200	-94.82	20231205	418	1.67	20241011	0.42	N	373200	100	75 억		542742	N	N	0	N	00	N
113	20241011	161137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	433	-34	5	-7.28	1289634893	2920151	182.04	440	489	418	607	327	467	441.64	0.55	0	119145	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	328	-3.83	6.56	12	3.86	-113.00	66.00	2270	20240223	-80.93	418	20241011	3.59	2270	-80.93	20240223	418	3.59	20241011	8200	-94.72	20231205	418	3.59	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
114	20241011	151153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	434	-33	5	-7.07	1249101155	2826281	176.19	440	489	418	607	327	467	441.96	0.55	0	118456	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	329	-3.84	6.58	12	3.73	-113.00	66.00	2270	20240223	-80.88	418	20241011	3.83	2270	-80.88	20240223	418	3.83	20241011	8200	-94.71	20231205	418	3.83	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
115	20241011	141157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	437	-30	5	-6.42	1218727094	2756568	171.85	440	489	418	607	327	467	442.12	0.55	0	126390	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	331	-3.87	6.62	12	3.64	-113.00	66.00	2270	20240223	-80.75	418	20241011	4.55	2270	-80.75	20240223	418	4.55	20241011	8200	-94.67	20231205	418	4.55	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
116	20241011	131157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	440	-27	5	-5.78	1123721216	2538199	158.23	440	489	418	607	327	467	442.72	0.55	0	131782	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	333	-3.89	6.67	12	3.35	-113.00	66.00	2270	20240223	-80.62	418	20241011	5.26	2270	-80.62	20240223	418	5.26	20241011	8200	-94.63	20231205	418	5.26	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
117	20241011	121149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	438	-29	5	-6.21	1047115504	2362724	147.29	440	489	418	607	327	467	443.18	0.55	0	120696	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	332	-3.88	6.64	12	3.12	-113.00	66.00	2270	20240223	-80.70	418	20241011	4.78	2270	-80.70	20240223	418	4.78	20241011	8200	-94.66	20231205	418	4.78	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
118	20241011	111151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	438	-29	5	-6.21	745068148	1654923	103.17	440	489	430	607	327	467	450.21	0.55	0	109228	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	332	-3.88	6.64	12	2.19	-113.00	66.00	2270	20240223	-80.70	430	20241011	1.86	2270	-80.70	20240223	430	1.86	20241011	8200	-94.66	20231205	430	1.86	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
119	20241011	101200	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	438	-29	5	-6.21	560431203	1231300	76.76	440	489	436	607	327	467	455.15	0.55	0	112577	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	332	-3.88	6.64	12	1.63	-113.00	66.00	2270	20240223	-80.70	436	20241011	0.46	2270	-80.70	20240223	436	0.46	20241011	8200	-94.66	20231205	436	0.46	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
120	20241011	091155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	463	-4	5	-0.86	287779871	627200	39.10	440	489	440	607	327	467	458.83	0.55	0	101783	533	499	472	438	411	486	425	76	140	100	320	1	1	75705657	351	-4.10	7.02	12	0.83	-113.00	66.00	2270	20240223	-79.60	440	20241011	5.23	2270	-79.60	20240223	440	5.23	20241011	8200	-94.35	20231205	440	5.23	20241011	0.43	N	373200	100	75 억		419499	N	N	0	N	00	N
121	20241010	161221	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	467	-32	5	-6.41	752681511	1596960	202.14	505	506	445	648	350	499	471.32	0.30	0	179859	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	354	-4.13	7.08	12	2.11	-113.00	66.00	2270	20240223	-79.43	445	20241010	4.94	2270	-79.43	20240223	445	4.94	20241010	8200	-94.30	20231205	445	4.94	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
122	20241010	151240	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	468	-31	5	-6.21	725955573	1539906	194.92	505	506	445	648	350	499	471.43	0.30	0	173978	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	354	-4.14	7.09	12	2.03	-113.00	66.00	2270	20240223	-79.38	445	20241010	5.17	2270	-79.38	20240223	445	5.17	20241010	8200	-94.29	20231205	445	5.17	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
123	20241010	141233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	470	-29	5	-5.81	640642709	1357891	171.88	505	506	445	648	350	499	471.79	0.30	0	130515	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	356	-4.16	7.12	12	1.79	-113.00	66.00	2270	20240223	-79.30	445	20241010	5.62	2270	-79.30	20240223	445	5.62	20241010	8200	-94.27	20231205	445	5.62	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
124	20241010	131230	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	454	-45	5	-9.02	504921304	1060698	134.26	505	506	451	648	350	499	476.03	0.30	0	69468	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	344	-4.02	6.88	12	1.40	-113.00	66.00	2270	20240223	-80.00	451	20241010	0.67	2270	-80.00	20240223	451	0.67	20241010	8200	-94.46	20231205	451	0.67	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
125	20241010	121230	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	468	-31	5	-6.21	352257534	730106	92.41	505	506	466	648	350	499	482.47	0.30	0	48078	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	354	-4.14	7.09	12	0.96	-113.00	66.00	2270	20240223	-79.38	466	20241010	0.43	2270	-79.38	20240223	466	0.43	20241010	8200	-94.29	20231205	466	0.43	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
126	20241010	111229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	476	-23	5	-4.61	248046650	508776	64.40	505	506	471	648	350	499	487.54	0.30	0	49319	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	360	-4.21	7.21	12	0.67	-113.00	66.00	2270	20240223	-79.03	471	20241010	1.06	2270	-79.03	20240223	471	1.06	20241010	8200	-94.20	20231205	471	1.06	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
127	20241010	101227	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	494	-5	5	-1.00	124227167	250606	31.72	505	506	488	648	350	499	495.71	0.30	0	24215	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	374	-4.37	7.48	12	0.33	-113.00	66.00	2270	20240223	-78.24	488	20241010	1.23	2270	-78.24	20240223	488	1.23	20241010	8200	-93.98	20231205	488	1.23	20241010	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
128	20241010	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	500	1	2	0.20	23199731	46366	5.87	505	506	498	648	350	499	500.36	0.30	0	69	527	512	501	486	475	507	481	76	149	100	340	1	1	75705657	379	-4.42	7.58	12	0.06	-113.00	66.00	2270	20240223	-77.97	490	20241008	2.04	2270	-77.97	20240223	490	2.04	20241008	8200	-93.90	20231205	490	2.04	20241008	0.61	N	373200	100	75 억		229668	N	N	0	N	00	N
129	20241008	161217	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	499	-8	5	-1.58	392709677	783967	65.64	501	516	490	659	355	507	500.93	0.40	0	-73210	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	378	-4.42	7.56	12	1.04	-113.00	66.00	2270	20240223	-78.02	490	20241008	1.84	2270	-78.02	20240223	490	1.84	20241008	8200	-93.91	20231205	490	1.84	20241008	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
130	20241008	151229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	500	-7	5	-1.38	381396593	761327	63.75	501	516	490	659	355	507	500.96	0.40	0	-73591	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	379	-4.42	7.58	12	1.01	-113.00	66.00	2270	20240223	-77.97	490	20241008	2.04	2270	-77.97	20240223	490	2.04	20241008	8200	-93.90	20231205	490	2.04	20241008	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
131	20241008	141223	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	496	-11	5	-2.17	327814154	653049	54.68	501	516	493	659	355	507	501.97	0.40	0	-67292	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	376	-4.39	7.52	12	0.86	-113.00	66.00	2270	20240223	-78.15	493	20241008	0.61	2270	-78.15	20240223	493	0.61	20241008	8200	-93.95	20231205	493	0.61	20241008	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
132	20241008	131222	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	500	-7	5	-1.38	276667124	549970	46.05	501	516	494	659	355	507	503.06	0.40	0	-46907	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	379	-4.42	7.58	12	0.73	-113.00	66.00	2270	20240223	-77.97	494	20241008	1.21	2270	-77.97	20240223	494	1.21	20241008	8200	-93.90	20231205	494	1.21	20241008	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
133	20241008	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	502	-5	5	-0.99	191573978	379185	31.75	501	516	498	659	355	507	505.23	0.40	0	4140	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	380	-4.44	7.61	12	0.50	-113.00	66.00	2270	20240223	-77.89	497	20241007	1.01	2270	-77.89	20240223	497	1.01	20241007	8200	-93.88	20231205	497	1.01	20241007	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
134	20241008	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	501	-6	5	-1.18	166061551	328259	27.49	501	516	498	659	355	507	505.89	0.40	0	22613	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	379	-4.43	7.59	12	0.43	-113.00	66.00	2270	20240223	-77.93	497	20241007	0.80	2270	-77.93	20240223	497	0.80	20241007	8200	-93.89	20231205	497	0.80	20241007	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
135	20241008	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	504	-3	5	-0.59	142272591	280902	23.52	501	516	498	659	355	507	506.48	0.40	0	36522	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	382	-4.46	7.64	12	0.37	-113.00	66.00	2270	20240223	-77.80	497	20241007	1.41	2270	-77.80	20240223	497	1.41	20241007	8200	-93.85	20231205	497	1.41	20241007	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
136	20241008	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	502	-5	5	-0.99	46910408	93187	7.80	501	516	498	659	355	507	503.40	0.40	0	12125	539	523	510	494	481	516	487	76	152	100	350	1	1	75705657	380	-4.44	7.61	12	0.12	-113.00	66.00	2270	20240223	-77.89	497	20241007	1.01	2270	-77.89	20240223	497	1.01	20241007	8200	-93.88	20231205	497	1.01	20241007	0.63	N	373200	100	75 억		302737	N	N	0	N	00	N
137	20241007	161240	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	507	-12	5	-2.31	604262925	1189736	245.52	521	526	497	674	364	519	507.90	0.25	0	121624	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	384	-4.49	7.68	12	1.57	-113.00	66.00	2270	20240223	-77.67	497	20241007	2.01	2270	-77.67	20240223	497	2.01	20241007	8200	-93.82	20231205	497	2.01	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
138	20241007	151152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	510	-9	5	-1.73	591882376	1165336	240.48	521	526	497	674	364	519	507.91	0.25	0	111945	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	386	-4.51	7.73	12	1.54	-113.00	66.00	2270	20240223	-77.53	497	20241007	2.62	2270	-77.53	20240223	497	2.62	20241007	8200	-93.78	20231205	497	2.62	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
139	20241007	141213	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	510	-9	5	-1.73	551620996	1086207	224.15	521	526	497	674	364	519	507.84	0.25	0	105157	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	386	-4.51	7.73	12	1.43	-113.00	66.00	2270	20240223	-77.53	497	20241007	2.62	2270	-77.53	20240223	497	2.62	20241007	8200	-93.78	20231205	497	2.62	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
140	20241007	131142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	515	-4	5	-0.77	505640704	995925	205.52	521	526	497	674	364	519	507.71	0.25	0	108644	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	390	-4.56	7.80	12	1.32	-113.00	66.00	2270	20240223	-77.31	497	20241007	3.62	2270	-77.31	20240223	497	3.62	20241007	8200	-93.72	20231205	497	3.62	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
141	20241007	121208	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	513	-6	5	-1.16	447466771	882769	182.17	521	526	497	674	364	519	506.89	0.25	0	69981	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	388	-4.54	7.77	12	1.17	-113.00	66.00	2270	20240223	-77.40	497	20241007	3.22	2270	-77.40	20240223	497	3.22	20241007	8200	-93.74	20231205	497	3.22	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
142	20241007	111127	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	501	-18	5	-3.47	394577316	778641	160.68	521	526	497	674	364	519	506.75	0.25	0	48761	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	379	-4.43	7.59	12	1.03	-113.00	66.00	2270	20240223	-77.93	497	20241007	0.80	2270	-77.93	20240223	497	0.80	20241007	8200	-93.89	20231205	497	0.80	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
143	20241007	101119	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	513	-6	5	-1.16	281234593	552462	114.01	521	526	500	674	364	519	509.06	0.25	0	125497	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	388	-4.54	7.77	12	0.73	-113.00	66.00	2270	20240223	-77.40	500	20241007	2.60	2270	-77.40	20240223	500	2.60	20241007	8200	-93.74	20231205	500	2.60	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
144	20241007	091204	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	507	-12	5	-2.31	111286511	218107	45.01	521	526	505	674	364	519	510.24	0.25	0	86999	569	543	531	505	493	538	500	76	155	100	360	1	1	75705657	384	-4.49	7.68	12	0.29	-113.00	66.00	2270	20240223	-77.67	505	20241007	0.40	2270	-77.67	20240223	505	0.40	20241007	8200	-93.82	20231205	505	0.40	20241007	0.63	N	373200	100	75 억		186797	N	N	0	N	00	N
145	20241004	161045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	519	-25	5	-4.60	255981819	480413	76.90	544	557	519	707	381	544	532.89	0.30	0	-44200	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	393	-4.59	7.86	12	0.63	-113.00	66.00	2270	20240223	-77.14	519	20241004	0.00	2270	-77.14	20240223	519	0.00	20241004	8200	-93.67	20231205	519	0.00	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
146	20241004	151103	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	526	-18	5	-3.31	210974674	394056	63.07	544	557	526	707	381	544	535.39	0.30	0	-30167	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	398	-4.65	7.97	12	0.52	-113.00	66.00	2270	20240223	-76.83	526	20241004	0.00	2270	-76.83	20240223	526	0.00	20241004	8200	-93.59	20231205	526	0.00	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
147	20241004	141047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	536	-8	5	-1.47	150741627	280933	44.97	544	557	528	707	381	544	536.58	0.30	0	-17379	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	406	-4.74	8.12	12	0.37	-113.00	66.00	2270	20240223	-76.39	528	20241004	1.52	2270	-76.39	20240223	528	1.52	20241004	8200	-93.46	20231205	528	1.52	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
148	20241004	131101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	539	-5	5	-0.92	138097072	257316	41.19	544	557	528	707	381	544	536.68	0.30	0	3760	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	408	-4.77	8.17	12	0.34	-113.00	66.00	2270	20240223	-76.26	528	20241004	2.08	2270	-76.26	20240223	528	2.08	20241004	8200	-93.43	20231205	528	2.08	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
149	20241004	121057	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	543	-1	5	-0.18	91624788	170499	27.29	544	557	528	707	381	544	537.39	0.30	0	24133	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	411	-4.81	8.23	12	0.23	-113.00	66.00	2270	20240223	-76.08	528	20241004	2.84	2270	-76.08	20240223	528	2.84	20241004	8200	-93.38	20231205	528	2.84	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
150	20241004	111048	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	547	3	2	0.55	77067125	143740	23.01	544	557	528	707	381	544	536.16	0.30	0	25575	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	414	-4.84	8.29	12	0.19	-113.00	66.00	2270	20240223	-75.90	528	20241004	3.60	2270	-75.90	20240223	528	3.60	20241004	8200	-93.33	20231205	528	3.60	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
151	20241004	101053	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	543	-1	5	-0.18	46070276	86243	13.80	544	557	528	707	381	544	534.19	0.30	0	20456	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	411	-4.81	8.23	12	0.11	-113.00	66.00	2270	20240223	-76.08	528	20241004	2.84	2270	-76.08	20240223	528	2.84	20241004	8200	-93.38	20231205	528	2.84	20241004	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
152	20241004	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	535	-9	5	-1.65	4613776	8541	1.37	544	557	535	707	381	544	540.19	0.30	0	-3162	592	567	549	524	506	559	516	76	163	100	380	1	1	75705657	405	-4.73	8.11	12	0.01	-113.00	66.00	2270	20240223	-76.43	531	20241002	0.75	2270	-76.43	20240223	531	0.75	20241002	8200	-93.48	20231205	531	0.75	20241002	0.63	N	373200	100	75 억		229007	N	N	0	N	00	N
153	20241002	161044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	544	-21	5	-3.72	338512848	623726	72.07	552	574	531	734	396	565	542.73	0.39	0	-64228	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	412	-4.81	8.24	12	0.82	-113.00	66.00	2270	20240223	-76.04	531	20241002	2.45	2270	-76.04	20240223	531	2.45	20241002	8200	-93.37	20231205	531	2.45	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
154	20241002	151058	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	545	-20	5	-3.54	313526679	577800	66.77	552	574	531	734	396	565	542.62	0.39	0	-64241	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	413	-4.82	8.26	12	0.76	-113.00	66.00	2270	20240223	-75.99	531	20241002	2.64	2270	-75.99	20240223	531	2.64	20241002	8200	-93.35	20231205	531	2.64	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
155	20241002	141059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	551	-14	5	-2.48	281169004	518494	59.91	552	574	531	734	396	565	542.28	0.39	0	-56184	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	417	-4.88	8.35	12	0.68	-113.00	66.00	2270	20240223	-75.73	531	20241002	3.77	2270	-75.73	20240223	531	3.77	20241002	8200	-93.28	20231205	531	3.77	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
156	20241002	131049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	535	-30	5	-5.31	223078989	412545	47.67	552	574	531	734	396	565	540.74	0.39	0	-50987	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	405	-4.73	8.11	12	0.54	-113.00	66.00	2270	20240223	-76.43	531	20241002	0.75	2270	-76.43	20240223	531	0.75	20241002	8200	-93.48	20231205	531	0.75	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
157	20241002	121049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	535	-30	5	-5.31	205536148	379835	43.89	552	574	531	734	396	565	541.12	0.39	0	-49691	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	405	-4.73	8.11	12	0.50	-113.00	66.00	2270	20240223	-76.43	531	20241002	0.75	2270	-76.43	20240223	531	0.75	20241002	8200	-93.48	20231205	531	0.75	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
158	20241002	111036	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	540	-25	5	-4.42	161114890	297148	34.34	552	574	531	734	396	565	542.20	0.39	0	-25921	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	409	-4.78	8.18	12	0.39	-113.00	66.00	2270	20240223	-76.21	531	20241002	1.69	2270	-76.21	20240223	531	1.69	20241002	8200	-93.41	20231205	531	1.69	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
159	20241002	101031	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	542	-23	5	-4.07	138760610	255762	29.55	552	574	531	734	396	565	542.54	0.39	0	-25093	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	410	-4.80	8.21	12	0.34	-113.00	66.00	2270	20240223	-76.12	531	20241002	2.07	2270	-76.12	20240223	531	2.07	20241002	8200	-93.39	20231205	531	2.07	20241002	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N
160	20241002	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	558	-7	5	-1.24	7983452	14129	1.63	552	574	552	734	396	565	565.04	0.39	0	-2704	615	590	570	545	525	580	535	76	169	100	390	1	1	75705657	422	-4.94	8.45	12	0.02	-113.00	66.00	2270	20240223	-75.42	534	20240820	4.49	2270	-75.42	20240223	534	4.49	20240820	8200	-93.20	20231205	534	4.49	20240820	0.64	N	373200	100	75 억		298198	N	N	0	N	00	N