KissMeData/285490/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	161110	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22750	-950	5	-4.01	1026296000	44713	50.98	24000	24000	22550	30800	16600	23700	22951.09	2.00	0	-1634	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2406	14.49	1.72	12	0.42	1570.00	13202.00	39950	20230629	-43.05	18750	20221103	21.33	39950	-43.05	20230629	19550	16.37	20230103	39950	-43.05	20230629	18750	21.33	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
3	20231031	151121	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22750	-950	5	-4.01	909208600	39561	45.11	24000	24000	22600	30800	16600	23700	22978.69	2.00	0	-2645	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2406	14.49	1.72	12	0.37	1570.00	13202.00	39950	20230629	-43.05	18750	20221103	21.33	39950	-43.05	20230629	19550	16.37	20230103	39950	-43.05	20230629	18750	21.33	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
4	20231031	141131	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	-850	5	-3.59	730216950	31689	36.13	24000	24000	22650	30800	16600	23700	23038.93	2.00	0	-3785	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2417	14.55	1.73	12	0.30	1570.00	13202.00	39950	20230629	-42.80	18750	20221103	21.87	39950	-42.80	20230629	19550	16.88	20230103	39950	-42.80	20230629	18750	21.87	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
5	20231031	131121	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22850	-850	5	-3.59	672786850	29172	33.26	24000	24000	22650	30800	16600	23700	23058.23	2.00	0	-2842	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2417	14.55	1.73	12	0.28	1570.00	13202.00	39950	20230629	-42.80	18750	20221103	21.87	39950	-42.80	20230629	19550	16.88	20230103	39950	-42.80	20230629	18750	21.87	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
6	20231031	121123	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22800	-900	5	-3.80	579695450	25108	28.63	24000	24000	22650	30800	16600	23700	23083.02	2.00	0	-1831	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2411	14.52	1.73	12	0.24	1570.00	13202.00	39950	20230629	-42.93	18750	20221103	21.60	39950	-42.93	20230629	19550	16.62	20230103	39950	-42.93	20230629	18750	21.60	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
7	20231031	111151	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23000	-700	5	-2.95	504802400	21836	24.90	24000	24000	22650	30800	16600	23700	23112.35	2.00	0	-1373	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2432	14.65	1.74	12	0.21	1570.00	13202.00	39950	20230629	-42.43	18750	20221103	22.67	39950	-42.43	20230629	19550	17.65	20230103	39950	-42.43	20230629	18750	22.67	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
8	20231031	101130	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	-500	5	-2.11	295484150	12685	14.46	24000	24000	22900	30800	16600	23700	23287.28	2.00	0	-583	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2454	14.78	1.76	12	0.12	1570.00	13202.00	39950	20230629	-41.93	18750	20221103	23.73	39950	-41.93	20230629	19550	18.67	20230103	39950	-41.93	20230629	18750	23.73	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
9	20231031	091130	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23800	100	2	0.42	40383200	1697	1.93	24000	24000	23600	30800	16600	23700	23810.19	2.00	0	-570	24866	24282	23266	22682	21666	24575	22975	53	7100	500	17060	50	1	10575831	2517	15.16	1.80	12	0.02	1570.00	13202.00	39950	20230629	-40.43	18750	20221103	26.93	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	18750	26.93	20221103	2.78	N	285490	500	52 억		211220	N	N	0	N	00	N
10	20231030	161108	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23700	-600	5	-2.47	2003070550	86470	19.57	23650	23850	22250	31550	17050	24300	23163.63	1.96	0	5746	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2506	15.10	1.80	12	0.82	1570.00	13202.00	39950	20230629	-40.68	18750	20221103	26.40	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	18750	26.40	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
11	20231030	151043	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23650	-650	5	-2.67	1937486450	83702	18.95	23650	23850	22250	31550	17050	24300	23146.79	1.96	0	5141	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2501	15.06	1.79	12	0.79	1570.00	13202.00	39950	20230629	-40.80	18750	20221103	26.13	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	18750	26.13	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
12	20231030	141040	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23700	-600	5	-2.47	1832313300	79253	17.94	23650	23850	22250	31550	17050	24300	23119.10	1.96	0	5485	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2506	15.10	1.80	12	0.75	1570.00	13202.00	39950	20230629	-40.68	18750	20221103	26.40	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	18750	26.40	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
13	20231030	131045	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23650	-650	5	-2.67	1638248750	71050	16.08	23650	23700	22250	31550	17050	24300	23056.87	1.96	0	2657	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2501	15.06	1.79	12	0.67	1570.00	13202.00	39950	20230629	-40.80	18750	20221103	26.13	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	18750	26.13	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
14	20231030	121036	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23300	-1000	5	-4.12	1514355500	65784	14.89	23650	23700	22250	31550	17050	24300	23019.20	1.96	0	852	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2464	14.84	1.76	12	0.62	1570.00	13202.00	39950	20230629	-41.68	18750	20221103	24.27	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	18750	24.27	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
15	20231030	111036	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23300	-1000	5	-4.12	1348183550	58671	13.28	23650	23700	22250	31550	17050	24300	22977.64	1.96	0	-494	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2464	14.84	1.76	12	0.55	1570.00	13202.00	39950	20230629	-41.68	18750	20221103	24.27	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	18750	24.27	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
16	20231030	101033	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23150	-1150	5	-4.73	1152770100	50196	11.36	23650	23700	22250	31550	17050	24300	22964.13	1.96	0	-2847	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2448	14.75	1.75	12	0.47	1570.00	13202.00	39950	20230629	-42.05	18750	20221103	23.47	39950	-42.05	20230629	19550	18.41	20230103	39950	-42.05	20230629	18750	23.47	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
17	20231030	091032	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	22950	-1350	5	-5.56	411945500	17661	4.00	23650	23700	22950	31550	17050	24300	23322.55	1.96	0	-3402	30700	27500	25300	22100	19900	29100	23700	53	7250	500	17490	50	1	10575831	2427	14.62	1.74	12	0.17	1570.00	13202.00	39950	20230629	-42.55	18750	20221103	22.40	39950	-42.55	20230629	19550	17.39	20230103	39950	-42.55	20230629	18750	22.40	20221103	2.80	N	285490	500	52 억		206796	N	N	0	N	00	N
18	20231027	160947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24300	850	2	3.62	11134547950	435233	1261.65	23450	28500	23100	30450	16450	23450	25583.73	2.23	0	-39621	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2570	15.48	1.84	12	4.12	1570.00	13202.00	39950	20230629	-39.17	18750	20221103	29.60	39950	-39.17	20230629	19550	24.30	20230103	39950	-39.17	20230629	18750	29.60	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
19	20231027	151034	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24200	750	2	3.20	10829066500	422620	1225.09	23450	28500	23100	30450	16450	23450	25623.65	2.23	0	-38949	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2559	15.41	1.83	12	4.00	1570.00	13202.00	39950	20230629	-39.42	18750	20221103	29.07	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	18750	29.07	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
20	20231027	141032	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24600	1150	2	4.90	7701985350	294617	854.04	23450	28500	23100	30450	16450	23450	26142.37	2.23	0	-37496	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2602	15.67	1.86	12	2.79	1570.00	13202.00	39950	20230629	-38.42	18750	20221103	31.20	39950	-38.42	20230629	19550	25.83	20230103	39950	-38.42	20230629	18750	31.20	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
21	20231027	131023	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24450	1000	2	4.26	812105300	33889	98.24	23450	24600	23100	30450	16450	23450	23963.68	2.23	0	-2729	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2586	15.57	1.85	12	0.32	1570.00	13202.00	39950	20230629	-38.80	18750	20221103	30.40	39950	-38.80	20230629	19550	25.06	20230103	39950	-38.80	20230629	18750	30.40	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
22	20231027	121035	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24350	900	2	3.84	679084850	28382	82.27	23450	24600	23100	30450	16450	23450	23926.60	2.23	0	-976	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2575	15.51	1.84	12	0.27	1570.00	13202.00	39950	20230629	-39.05	18750	20221103	29.87	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	18750	29.87	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
23	20231027	111042	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24050	600	2	2.56	522096950	21928	63.56	23450	24500	23100	30450	16450	23450	23809.60	2.23	0	-1198	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2543	15.32	1.82	12	0.21	1570.00	13202.00	39950	20230629	-39.80	18750	20221103	28.27	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	18750	28.27	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
24	20231027	101031	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23700	250	2	1.07	219669200	9393	27.23	23450	23900	23100	30450	16450	23450	23386.48	2.23	0	-4592	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2506	15.10	1.80	12	0.09	1570.00	13202.00	39950	20230629	-40.68	18750	20221103	26.40	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	18750	26.40	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
25	20231027	091034	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23350	-100	5	-0.43	28729900	1226	3.55	23450	23750	23300	30450	16450	23450	23433.85	2.23	0	-336	24083	23766	23483	23166	22883	23925	23325	53	7000	500	16880	50	1	10575831	2469	14.87	1.77	12	0.01	1570.00	13202.00	39950	20230629	-41.55	18750	20221103	24.53	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	18750	24.53	20221103	2.78	N	285490	500	52 억		235752	N	N	0	N	00	N
26	20231026	161018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23450	-700	5	-2.90	809625350	34489	107.35	23350	23800	23200	31350	16950	24150	23474.62	2.33	0	-10431	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2480	14.94	1.78	12	0.33	1570.00	13202.00	39950	20230629	-41.30	18750	20221103	25.07	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	18750	25.07	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
27	20231026	151017	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23500	-650	5	-2.69	776762650	33087	102.98	23350	23800	23200	31350	16950	24150	23476.37	2.33	0	-10059	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2485	14.97	1.78	12	0.31	1570.00	13202.00	39950	20230629	-41.18	18750	20221103	25.33	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	18750	25.33	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
28	20231026	141019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23400	-750	5	-3.11	629947150	26808	83.44	23350	23800	23250	31350	16950	24150	23498.48	2.33	0	-8809	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2475	14.90	1.77	12	0.25	1570.00	13202.00	39950	20230629	-41.43	18750	20221103	24.80	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	18750	24.80	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
29	20231026	131018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23450	-700	5	-2.90	525999200	22358	69.59	23350	23800	23350	31350	16950	24150	23526.22	2.33	0	-6362	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2480	14.94	1.78	12	0.21	1570.00	13202.00	39950	20230629	-41.30	18750	20221103	25.07	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	18750	25.07	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
30	20231026	121010	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23500	-650	5	-2.69	493419400	20970	65.27	23350	23800	23350	31350	16950	24150	23529.78	2.33	0	-5612	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2485	14.97	1.78	12	0.20	1570.00	13202.00	39950	20230629	-41.18	18750	20221103	25.33	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	18750	25.33	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
31	20231026	111026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23600	-550	5	-2.28	453388400	19268	59.97	23350	23800	23350	31350	16950	24150	23530.64	2.33	0	-4645	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2496	15.03	1.79	12	0.18	1570.00	13202.00	39950	20230629	-40.93	18750	20221103	25.87	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	18750	25.87	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
32	20231026	101021	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23400	-750	5	-3.11	344859900	14660	45.63	23350	23800	23350	31350	16950	24150	23523.87	2.33	0	-5622	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2475	14.90	1.77	12	0.14	1570.00	13202.00	39950	20230629	-41.43	18750	20221103	24.80	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	18750	24.80	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
33	20231026	091019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23800	-350	5	-1.45	100579900	4272	13.30	23350	23800	23350	31350	16950	24150	23543.98	2.33	0	-1769	25116	24632	24216	23732	23316	24425	23525	53	7200	500	17380	50	1	10575831	2517	15.16	1.80	12	0.04	1570.00	13202.00	39950	20230629	-40.43	18750	20221103	26.93	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	18750	26.93	20221103	2.79	N	285490	500	52 억		246176	N	N	0	N	00	N
34	20231025	161020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24150	-300	5	-1.23	776860400	32032	45.28	24450	24700	23800	31750	17150	24450	24252.88	2.37	0	-4641	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2554	15.38	1.83	12	0.30	1570.00	13202.00	39950	20230629	-39.55	18750	20221103	28.80	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	18750	28.80	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
35	20231025	151019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24150	-300	5	-1.23	747832750	30828	43.58	24450	24700	23800	31750	17150	24450	24258.23	2.37	0	-4646	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2554	15.38	1.83	12	0.29	1570.00	13202.00	39950	20230629	-39.55	18750	20221103	28.80	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	18750	28.80	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
36	20231025	141014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24150	-300	5	-1.23	570055700	23424	33.11	24450	24700	24150	31750	17150	24450	24336.39	2.37	0	-3391	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2554	15.38	1.83	12	0.22	1570.00	13202.00	39950	20230629	-39.55	18750	20221103	28.80	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	18750	28.80	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
37	20231025	131015	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24200	-250	5	-1.02	478708650	19646	27.77	24450	24700	24200	31750	17150	24450	24366.72	2.37	0	-3617	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2559	15.41	1.83	12	0.19	1570.00	13202.00	39950	20230629	-39.42	18750	20221103	29.07	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	18750	29.07	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
38	20231025	121018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24350	-100	5	-0.41	362614300	14856	21.00	24450	24700	24200	31750	17150	24450	24408.61	2.37	0	-1751	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2575	15.51	1.84	12	0.14	1570.00	13202.00	39950	20230629	-39.05	18750	20221103	29.87	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	18750	29.87	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
39	20231025	111018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24300	-150	5	-0.61	301701550	12355	17.47	24450	24700	24200	31750	17150	24450	24419.39	2.37	0	-1895	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2570	15.48	1.84	12	0.12	1570.00	13202.00	39950	20230629	-39.17	18750	20221103	29.60	39950	-39.17	20230629	19550	24.30	20230103	39950	-39.17	20230629	18750	29.60	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
40	20231025	101019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24350	-100	5	-0.41	192363800	7860	11.11	24450	24700	24300	31750	17150	24450	24473.77	2.37	0	-957	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2575	15.51	1.84	12	0.07	1570.00	13202.00	39950	20230629	-39.05	18750	20221103	29.87	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	18750	29.87	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
41	20231025	091015	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24600	150	2	0.61	58957250	2406	3.40	24450	24650	24350	31750	17150	24450	24504.26	2.37	0	-1499	25350	24900	24000	23550	22650	25125	23775	53	7300	500	17600	50	1	10575831	2602	15.67	1.86	12	0.02	1570.00	13202.00	39950	20230629	-38.42	18750	20221103	31.20	39950	-38.42	20230629	19550	25.83	20230103	39950	-38.42	20230629	18750	31.20	20221103	2.82	N	285490	500	52 억		250507	N	N	0	N	00	N
42	20231024	160953	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24450	750	2	3.16	1679743650	70668	169.23	23750	24450	23100	30800	16600	23700	23769.50	2.06	0	32523	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2586	15.57	1.85	12	0.67	1570.00	13202.00	39950	20230629	-38.80	18750	20221103	30.40	39950	-38.80	20230629	19550	25.06	20230103	39950	-38.80	20230629	18750	30.40	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
43	20231024	151009	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24350	650	2	2.74	1616634250	68081	163.03	23750	24400	23100	30800	16600	23700	23745.75	2.06	0	31525	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2575	15.51	1.84	12	0.64	1570.00	13202.00	39950	20230629	-39.05	18750	20221103	29.87	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	18750	29.87	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
44	20231024	140952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24150	450	2	1.90	1360678650	57530	137.77	23750	24300	23100	30800	16600	23700	23651.64	2.06	0	25490	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2554	15.38	1.83	12	0.54	1570.00	13202.00	39950	20230629	-39.55	18750	20221103	28.80	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	18750	28.80	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
45	20231024	130957	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23650	-50	5	-0.21	1067130750	45250	108.36	23750	24300	23100	30800	16600	23700	23583.00	2.06	0	19684	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2501	15.06	1.79	12	0.43	1570.00	13202.00	39950	20230629	-40.80	18750	20221103	26.13	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	18750	26.13	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
46	20231024	121008	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23800	100	2	0.42	760628300	32282	77.31	23750	24300	23100	30800	16600	23700	23561.99	2.06	0	10206	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2517	15.16	1.80	12	0.31	1570.00	13202.00	39950	20230629	-40.43	18750	20221103	26.93	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	18750	26.93	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
47	20231024	111004	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23200	-500	5	-2.11	531490350	22549	54.00	23750	24300	23100	30800	16600	23700	23570.46	2.06	0	4307	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2454	14.78	1.76	12	0.21	1570.00	13202.00	39950	20230629	-41.93	18750	20221103	23.73	39950	-41.93	20230629	19550	18.67	20230103	39950	-41.93	20230629	18750	23.73	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
48	20231024	100954	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23450	-250	5	-1.05	286062700	12002	28.74	23750	24300	23400	30800	16600	23700	23834.59	2.06	0	2042	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2480	14.94	1.78	12	0.11	1570.00	13202.00	39950	20230629	-41.30	18750	20221103	25.07	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	18750	25.07	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
49	20231024	091002	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24100	400	2	1.69	88831250	3683	8.82	23750	24300	23750	30800	16600	23700	24119.26	2.06	0	2239	24866	24282	23866	23282	22866	24575	23575	53	7100	500	17060	50	1	10575831	2549	15.35	1.83	12	0.03	1570.00	13202.00	39950	20230629	-39.67	18750	20221103	28.53	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	18750	28.53	20221103	2.86	N	285490	500	52 억		217729	N	N	0	N	00	N
50	20231023	160947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23700	-350	5	-1.46	982749250	40948	30.09	23550	24450	23450	31250	16850	24050	23999.98	1.95	0	11140	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2506	15.10	1.80	12	0.39	1570.00	13202.00	39950	20230629	-40.68	18750	20221103	26.40	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	18750	26.40	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
51	20231023	150952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23700	-350	5	-1.46	923997400	38466	28.26	23550	24450	23450	31250	16850	24050	24021.13	1.95	0	10682	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2506	15.10	1.80	12	0.36	1570.00	13202.00	39950	20230629	-40.68	18750	20221103	26.40	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	18750	26.40	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
52	20231023	140951	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23900	-150	5	-0.62	807296400	33553	24.65	23550	24450	23450	31250	16850	24050	24060.34	1.95	0	9526	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2528	15.22	1.81	12	0.32	1570.00	13202.00	39950	20230629	-40.18	18750	20221103	27.47	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	18750	27.47	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
53	20231023	130957	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24050	0	3	0.00	712691150	29593	21.74	23550	24450	23450	31250	16850	24050	24083.13	1.95	0	11150	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2543	15.32	1.82	12	0.28	1570.00	13202.00	39950	20230629	-39.80	18750	20221103	28.27	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	18750	28.27	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
54	20231023	120947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24150	100	2	0.42	677209050	28116	20.66	23550	24450	23450	31250	16850	24050	24086.28	1.95	0	11436	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2554	15.38	1.83	12	0.27	1570.00	13202.00	39950	20230629	-39.55	18750	20221103	28.80	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	18750	28.80	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
55	20231023	110944	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24200	150	2	0.62	657007950	27277	20.04	23550	24450	23450	31250	16850	24050	24086.55	1.95	0	11390	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2559	15.41	1.83	12	0.26	1570.00	13202.00	39950	20230629	-39.42	18750	20221103	29.07	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	18750	29.07	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
56	20231023	100937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24200	150	2	0.62	370948700	15456	11.36	23550	24400	23450	31250	16850	24050	24000.22	1.95	0	5245	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2559	15.41	1.83	12	0.15	1570.00	13202.00	39950	20230629	-39.42	18750	20221103	29.07	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	18750	29.07	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
57	20231023	090957	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24250	200	2	0.83	208158100	8731	6.42	23550	24300	23450	31250	16850	24050	23840.67	1.95	0	3756	26916	25482	24266	22832	21616	24875	22225	53	7200	500	17310	50	1	10575831	2565	15.45	1.84	12	0.08	1570.00	13202.00	39950	20230629	-39.30	18750	20221103	29.33	39950	-39.30	20230629	19550	24.04	20230103	39950	-39.30	20230629	18750	29.33	20221103	2.81	N	285490	500	52 억		206204	N	N	0	N	00	N
58	20231020	160942	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24050	-1650	5	-6.42	3263826300	135950	290.40	25700	25700	23050	33400	18000	25700	24007.47	2.00	0	-6112	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2543	15.32	1.82	12	1.29	1570.00	13202.00	39950	20230629	-39.80	18750	20221103	28.27	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	18750	28.27	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
59	20231020	150941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23750	-1950	5	-7.59	3175176200	132256	282.51	25700	25700	23050	33400	18000	25700	24007.80	2.00	0	-5337	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2512	15.13	1.80	12	1.25	1570.00	13202.00	39950	20230629	-40.55	18750	20221103	26.67	39950	-40.55	20230629	19550	21.48	20230103	39950	-40.55	20230629	18750	26.67	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
60	20231020	140951	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24250	-1450	5	-5.64	2871077600	119619	255.52	25700	25700	23050	33400	18000	25700	24001.85	2.00	0	-5600	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2565	15.45	1.84	12	1.13	1570.00	13202.00	39950	20230629	-39.30	18750	20221103	29.33	39950	-39.30	20230629	19550	24.04	20230103	39950	-39.30	20230629	18750	29.33	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
61	20231020	130925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23900	-1800	5	-7.00	2558898350	106724	227.97	25700	25700	23050	33400	18000	25700	23976.78	2.00	0	-3056	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2528	15.22	1.81	12	1.01	1570.00	13202.00	39950	20230629	-40.18	18750	20221103	27.47	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	18750	27.47	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
62	20231020	120935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24000	-1700	5	-6.61	2411967300	100567	214.82	25700	25700	23050	33400	18000	25700	23983.69	2.00	0	-2053	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2538	15.29	1.82	12	0.95	1570.00	13202.00	39950	20230629	-39.92	18750	20221103	28.00	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	18750	28.00	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
63	20231020	110946	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	23500	-2200	5	-8.56	1982240900	82360	175.93	25700	25700	23050	33400	18000	25700	24068.01	2.00	0	197	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2485	14.97	1.78	12	0.78	1570.00	13202.00	39950	20230629	-41.18	18750	20221103	25.33	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	18750	25.33	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
64	20231020	100936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24600	-1100	5	-4.28	562115000	22333	47.71	25700	25700	24600	33400	18000	25700	25169.70	2.00	0	-3937	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2602	15.67	1.86	12	0.21	1570.00	13202.00	39950	20230629	-38.42	18750	20221103	31.20	39950	-38.42	20230629	19550	25.83	20230103	39950	-38.42	20230629	18750	31.20	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
65	20231020	090935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	-350	5	-1.36	65849750	2585	5.52	25700	25700	25350	33400	18000	25700	25473.79	2.00	0	-1792	27500	26600	26150	25250	24800	26375	25025	53	7700	500	18500	50	1	10575831	2681	16.15	1.92	12	0.02	1570.00	13202.00	39950	20230629	-36.55	18750	20221103	35.20	39950	-36.55	20230629	19550	29.67	20230103	39950	-36.55	20230629	18750	35.20	20221103	2.87	N	285490	500	52 억		211829	N	N	0	N	00	N
66	20231019	160934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	-1650	5	-6.03	1199610100	46038	36.05	27050	27050	25700	35550	19150	27350	26057.09	2.22	0	-23462	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2718	16.37	1.95	12	0.44	1570.00	13202.00	39950	20230629	-35.67	18750	20221103	37.07	39950	-35.67	20230629	19550	31.46	20230103	39950	-35.67	20230629	18750	37.07	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
67	20231019	150924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	-1600	5	-5.85	1131712650	43397	33.98	27050	27050	25700	35550	19150	27350	26078.04	2.22	0	-22048	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2723	16.40	1.95	12	0.41	1570.00	13202.00	39950	20230629	-35.54	18750	20221103	37.33	39950	-35.54	20230629	19550	31.71	20230103	39950	-35.54	20230629	18750	37.33	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
68	20231019	140938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	-1450	5	-5.30	946662200	36222	28.36	27050	27050	25850	35550	19150	27350	26134.91	2.22	0	-18749	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2739	16.50	1.96	12	0.34	1570.00	13202.00	39950	20230629	-35.17	18750	20221103	38.13	39950	-35.17	20230629	19550	32.48	20230103	39950	-35.17	20230629	18750	38.13	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
69	20231019	130928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	-1350	5	-4.94	858420850	32822	25.70	27050	27050	25850	35550	19150	27350	26153.72	2.22	0	-16593	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2750	16.56	1.97	12	0.31	1570.00	13202.00	39950	20230629	-34.92	18750	20221103	38.67	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18750	38.67	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
70	20231019	120935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-1400	5	-5.12	781453800	29864	23.39	27050	27050	25850	35550	19150	27350	26166.97	2.22	0	-15647	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2744	16.53	1.97	12	0.28	1570.00	13202.00	39950	20230629	-35.04	18750	20221103	38.40	39950	-35.04	20230629	19550	32.74	20230103	39950	-35.04	20230629	18750	38.40	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
71	20231019	110929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-1200	5	-4.39	678650550	25919	20.30	27050	27050	25850	35550	19150	27350	26183.38	2.22	0	-13245	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2766	16.66	1.98	12	0.25	1570.00	13202.00	39950	20230629	-34.54	18750	20221103	39.47	39950	-34.54	20230629	19550	33.76	20230103	39950	-34.54	20230629	18750	39.47	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
72	20231019	100924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-1400	5	-5.12	524874750	20049	15.70	27050	27050	25850	35550	19150	27350	26179.42	2.22	0	-11964	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2744	16.53	1.97	12	0.19	1570.00	13202.00	39950	20230629	-35.04	18750	20221103	38.40	39950	-35.04	20230629	19550	32.74	20230103	39950	-35.04	20230629	18750	38.40	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
73	20231019	090933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	-1150	5	-4.20	137288450	5186	4.06	27050	27050	26150	35550	19150	27350	26472.39	2.22	0	-2450	29516	28432	27216	26132	24916	28975	26675	53	8200	500	19690	50	1	10575831	2771	16.69	1.98	12	0.05	1570.00	13202.00	39950	20230629	-34.42	18750	20221103	39.73	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18750	39.73	20221103	2.87	N	285490	500	52 억		234833	N	N	0	N	00	N
74	20231018	160937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27350	1350	2	5.19	3491150450	127179	1229.02	26000	28300	26000	33800	18200	26000	27458.93	2.28	0	-5984	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2892	17.42	2.07	12	1.20	1570.00	13202.00	39950	20230629	-31.54	18750	20221014	45.87	39950	-31.54	20230629	19550	39.90	20230103	39950	-31.54	20230629	18750	45.87	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
75	20231018	150927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27150	1150	2	4.42	3380866800	123140	1189.99	26000	28300	26000	33800	18200	26000	27463.79	2.28	0	-5505	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2871	17.29	2.06	12	1.16	1570.00	13202.00	39950	20230629	-32.04	18750	20221014	44.80	39950	-32.04	20230629	19550	38.87	20230103	39950	-32.04	20230629	18750	44.80	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
76	20231018	140914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27250	1250	2	4.81	3232218100	117680	1137.22	26000	28300	26000	33800	18200	26000	27474.94	2.28	0	-4250	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2882	17.36	2.06	12	1.11	1570.00	13202.00	39950	20230629	-31.79	18750	20221014	45.33	39950	-31.79	20230629	19550	39.39	20230103	39950	-31.79	20230629	18750	45.33	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
77	20231018	130911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27150	1150	2	4.42	2976260750	108255	1046.14	26000	28300	26000	33800	18200	26000	27502.77	2.28	0	-3084	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2871	17.29	2.06	12	1.02	1570.00	13202.00	39950	20230629	-32.04	18750	20221014	44.80	39950	-32.04	20230629	19550	38.87	20230103	39950	-32.04	20230629	18750	44.80	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
78	20231018	120929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27450	1450	2	5.58	2621706750	95205	920.03	26000	28300	26000	33800	18200	26000	27548.88	2.28	0	-3182	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2903	17.48	2.08	12	0.90	1570.00	13202.00	39950	20230629	-31.29	18750	20221014	46.40	39950	-31.29	20230629	19550	40.41	20230103	39950	-31.29	20230629	18750	46.40	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
79	20231018	110921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27600	1600	2	6.15	1453122350	53321	515.28	26000	27800	26000	33800	18200	26000	27269.01	2.28	0	119	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2919	17.58	2.09	12	0.50	1570.00	13202.00	39950	20230629	-30.91	18750	20221014	47.20	39950	-30.91	20230629	19550	41.18	20230103	39950	-30.91	20230629	18750	47.20	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
80	20231018	100933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27200	1200	2	4.62	1110679400	40799	394.27	26000	27800	26000	33800	18200	26000	27244.55	2.28	0	-52	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2877	17.32	2.06	12	0.39	1570.00	13202.00	39950	20230629	-31.91	18750	20221014	45.07	39950	-31.91	20230629	19550	39.13	20230103	39950	-31.91	20230629	18750	45.07	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
81	20231018	090917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26550	550	2	2.12	59586250	2265	21.89	26000	26650	26000	33800	18200	26000	26444.89	2.28	0	267	26666	26332	26016	25682	25366	26500	25850	53	7800	500	18720	50	1	10575831	2808	16.91	2.01	12	0.02	1570.00	13202.00	39950	20230629	-33.54	18750	20221014	41.60	39950	-33.54	20230629	19550	35.81	20230103	39950	-33.54	20230629	18750	41.60	20221103	2.88	N	285490	500	52 억		241229	N	N	0	N	00	N
82	20231017	160918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	400	2	1.56	270353250	10348	53.23	25700	26350	25700	33250	17950	25600	26126.14	2.28	0	481	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2750	16.56	1.97	12	0.10	1570.00	13202.00	39950	20230629	-34.92	18250	20221013	42.47	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18750	38.67	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
83	20231017	150928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	600	2	2.34	235014350	8995	46.27	25700	26350	25700	33250	17950	25600	26127.22	2.28	0	630	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2771	16.69	1.98	12	0.09	1570.00	13202.00	39950	20230629	-34.42	18250	20221013	43.56	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18750	39.73	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
84	20231017	140929	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	400	2	1.56	212409150	8128	41.81	25700	26350	25700	33250	17950	25600	26133.02	2.28	0	502	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2750	16.56	1.97	12	0.08	1570.00	13202.00	39950	20230629	-34.92	18250	20221013	42.47	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18750	38.67	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
85	20231017	130921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	600	2	2.34	175890750	6730	34.62	25700	26350	25700	33250	17950	25600	26135.33	2.28	0	910	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2771	16.69	1.98	12	0.06	1570.00	13202.00	39950	20230629	-34.42	18250	20221013	43.56	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18750	39.73	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
86	20231017	120925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	550	2	2.15	137299800	5255	27.03	25700	26300	25700	33250	17950	25600	26127.46	2.28	0	922	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2766	16.66	1.98	12	0.05	1570.00	13202.00	39950	20230629	-34.54	18250	20221013	43.29	39950	-34.54	20230629	19550	33.76	20230103	39950	-34.54	20230629	18750	39.47	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
87	20231017	110914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	600	2	2.34	118015400	4518	23.24	25700	26300	25700	33250	17950	25600	26121.16	2.28	0	1045	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2771	16.69	1.98	12	0.04	1570.00	13202.00	39950	20230629	-34.42	18250	20221013	43.56	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18750	39.73	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
88	20231017	100908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	600	2	2.34	88461350	3388	17.43	25700	26300	25700	33250	17950	25600	26110.20	2.28	0	910	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2771	16.69	1.98	12	0.03	1570.00	13202.00	39950	20230629	-34.42	18250	20221013	43.56	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18750	39.73	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
89	20231017	090919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26050	450	2	1.76	29262350	1129	5.81	25700	26050	25700	33250	17950	25600	25918.82	2.28	0	649	26300	25950	25650	25300	25000	25800	25150	53	7650	500	18430	50	1	10575831	2755	16.59	1.97	12	0.01	1570.00	13202.00	39950	20230629	-34.79	18250	20221013	42.74	39950	-34.79	20230629	19550	33.25	20230103	39950	-34.79	20230629	18750	38.93	20221103	2.90	N	285490	500	52 억		240733	N	N	0	N	00	N
90	20231016	160917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	-600	5	-2.29	493857050	19292	115.22	25750	26000	25350	34050	18350	26200	25599.05	2.30	0	-1996	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2707	16.31	1.94	12	0.18	1570.00	13202.00	39950	20230629	-35.92	18050	20221012	41.83	39950	-35.92	20230629	19550	30.95	20230103	39950	-35.92	20230629	18750	36.53	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
91	20231016	150917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-750	5	-2.86	455602400	17796	106.28	25750	26000	25350	34050	18350	26200	25601.39	2.30	0	-2451	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2692	16.21	1.93	12	0.17	1570.00	13202.00	39950	20230629	-36.30	18050	20221012	41.00	39950	-36.30	20230629	19550	30.18	20230103	39950	-36.30	20230629	18750	35.73	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
92	20231016	140918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-650	5	-2.48	368612600	14383	85.90	25750	26000	25350	34050	18350	26200	25628.35	2.30	0	-3337	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2702	16.27	1.94	12	0.14	1570.00	13202.00	39950	20230629	-36.05	18050	20221012	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18750	36.27	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
93	20231016	130912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-650	5	-2.48	348313550	13588	81.15	25750	26000	25350	34050	18350	26200	25633.91	2.30	0	-3405	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2702	16.27	1.94	12	0.13	1570.00	13202.00	39950	20230629	-36.05	18050	20221012	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18750	36.27	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
94	20231016	120913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-650	5	-2.48	291899000	11377	67.95	25750	26000	25350	34050	18350	26200	25656.94	2.30	0	-1960	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2702	16.27	1.94	12	0.11	1570.00	13202.00	39950	20230629	-36.05	18050	20221012	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18750	36.27	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
95	20231016	110907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25650	-550	5	-2.10	207534500	8082	48.27	25750	26000	25350	34050	18350	26200	25678.61	2.30	0	-1438	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2713	16.34	1.94	12	0.08	1570.00	13202.00	39950	20230629	-35.79	18050	20221012	42.11	39950	-35.79	20230629	19550	31.20	20230103	39950	-35.79	20230629	18750	36.80	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
96	20231016	100902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	-500	5	-1.91	180411500	7026	41.96	25750	26000	25350	34050	18350	26200	25677.70	2.30	0	-1471	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2718	16.37	1.95	12	0.07	1570.00	13202.00	39950	20230629	-35.67	18050	20221012	42.38	39950	-35.67	20230629	19550	31.46	20230103	39950	-35.67	20230629	18750	37.07	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
97	20231016	090904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	-700	5	-2.67	62948350	2457	14.67	25750	25850	25350	34050	18350	26200	25620.00	2.30	0	-755	27100	26650	26200	25750	25300	26425	25525	53	7850	500	18860	50	1	10575831	2697	16.24	1.93	12	0.02	1570.00	13202.00	39950	20230629	-36.17	18050	20221012	41.27	39950	-36.17	20230629	19550	30.43	20230103	39950	-36.17	20230629	18750	36.00	20221103	2.94	N	285490	500	52 억		242719	N	N	0	N	00	N
98	20231012	160932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	550	2	2.14	489038850	18574	71.69	25750	26600	25750	33450	18050	25750	26329.22	2.32	0	2043	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2781	16.75	1.99	12	0.18	1570.00	13202.00	39950	20230629	-34.17	18050	20221011	45.71	39950	-34.17	20230629	19550	34.53	20230103	39950	-34.17	20230629	18050	45.71	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
99	20231012	150910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26400	650	2	2.52	409727800	15562	60.06	25750	26600	25750	33450	18050	25750	26328.74	2.32	0	1915	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2792	16.82	2.00	12	0.15	1570.00	13202.00	39950	20230629	-33.92	18050	20221011	46.26	39950	-33.92	20230629	19550	35.04	20230103	39950	-33.92	20230629	18050	46.26	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
100	20231012	140912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	550	2	2.14	350942350	13325	51.43	25750	26600	25750	33450	18050	25750	26337.14	2.32	0	1307	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2781	16.75	1.99	12	0.13	1570.00	13202.00	39950	20230629	-34.17	18050	20221011	45.71	39950	-34.17	20230629	19550	34.53	20230103	39950	-34.17	20230629	18050	45.71	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
101	20231012	130912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26350	600	2	2.33	322724050	12251	47.28	25750	26600	25750	33450	18050	25750	26342.67	2.32	0	995	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2787	16.78	2.00	12	0.12	1570.00	13202.00	39950	20230629	-34.04	18050	20221011	45.98	39950	-34.04	20230629	19550	34.78	20230103	39950	-34.04	20230629	18050	45.98	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
102	20231012	120922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26400	650	2	2.52	278134900	10555	40.74	25750	26600	25750	33450	18050	25750	26351.01	2.32	0	612	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2792	16.82	2.00	12	0.10	1570.00	13202.00	39950	20230629	-33.92	18050	20221011	46.26	39950	-33.92	20230629	19550	35.04	20230103	39950	-33.92	20230629	18050	46.26	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
103	20231012	110921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26500	750	2	2.91	239926800	9110	35.16	25750	26600	25750	33450	18050	25750	26336.64	2.32	0	705	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2803	16.88	2.01	12	0.09	1570.00	13202.00	39950	20230629	-33.67	18050	20221011	46.81	39950	-33.67	20230629	19550	35.55	20230103	39950	-33.67	20230629	18050	46.81	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
104	20231012	100914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	500	2	1.94	194863500	7403	28.57	25750	26600	25750	33450	18050	25750	26322.23	2.32	0	895	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2776	16.72	1.99	12	0.07	1570.00	13202.00	39950	20230629	-34.29	18050	20221011	45.43	39950	-34.29	20230629	19550	34.27	20230103	39950	-34.29	20230629	18050	45.43	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
105	20231012	090920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	450	2	1.75	39241850	1510	5.83	25750	26300	25750	33450	18050	25750	25987.98	2.32	0	537	26750	26250	26000	25500	25250	26125	25375	53	7700	500	18540	50	1	10575831	2771	16.69	1.98	12	0.01	1570.00	13202.00	39950	20230629	-34.42	18050	20221011	45.15	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18050	45.15	20221012	2.94	N	285490	500	52 억		244883	N	N	0	N	00	N
106	20231011	160909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	200	2	0.78	677642350	25886	85.11	25750	26500	25750	33200	17900	25550	26177.95	2.38	0	-6238	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2723	16.40	1.95	12	0.24	1570.00	13202.00	39950	20230629	-35.54	18050	20221011	42.66	39950	-35.54	20230629	19550	31.71	20230103	39950	-35.54	20230629	18050	42.66	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
107	20231011	150914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	450	2	1.76	630076400	24043	79.06	25750	26500	25750	33200	17900	25550	26206.23	2.38	0	-5701	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2750	16.56	1.97	12	0.23	1570.00	13202.00	39950	20230629	-34.92	18050	20221011	44.04	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18050	44.04	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
108	20231011	140917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	450	2	1.76	521324250	19868	65.33	25750	26500	25750	33200	17900	25550	26239.39	2.38	0	-5157	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2750	16.56	1.97	12	0.19	1570.00	13202.00	39950	20230629	-34.92	18050	20221011	44.04	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18050	44.04	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
109	20231011	130906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26350	800	2	3.13	451347950	17196	56.54	25750	26500	25750	33200	17900	25550	26247.26	2.38	0	-3944	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2787	16.78	2.00	12	0.16	1570.00	13202.00	39950	20230629	-34.04	18050	20221011	45.98	39950	-34.04	20230629	19550	34.78	20230103	39950	-34.04	20230629	18050	45.98	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
110	20231011	120923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	700	2	2.74	402198750	15324	50.39	25750	26500	25750	33200	17900	25550	26246.33	2.38	0	-3140	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2776	16.72	1.99	12	0.14	1570.00	13202.00	39950	20230629	-34.29	18050	20221011	45.43	39950	-34.29	20230629	19550	34.27	20230103	39950	-34.29	20230629	18050	45.43	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
111	20231011	110918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26400	850	2	3.33	288413000	10999	36.17	25750	26500	25750	33200	17900	25550	26221.75	2.38	0	-135	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2792	16.82	2.00	12	0.10	1570.00	13202.00	39950	20230629	-33.92	18050	20221011	46.26	39950	-33.92	20230629	19550	35.04	20230103	39950	-33.92	20230629	18050	46.26	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
112	20231011	100911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	650	2	2.54	182943100	6990	22.98	25750	26350	25750	33200	17900	25550	26172.12	2.38	0	222	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2771	16.69	1.98	12	0.07	1570.00	13202.00	39950	20230629	-34.42	18050	20221011	45.15	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18050	45.15	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
113	20231011	090915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	750	2	2.94	53901350	2072	6.81	25750	26300	25750	33200	17900	25550	26014.17	2.38	0	436	27116	26332	25766	24982	24416	26050	24700	53	7650	500	18390	50	1	10575831	2781	16.75	1.99	12	0.02	1570.00	13202.00	39950	20230629	-34.17	18050	20221011	45.71	39950	-34.17	20230629	19550	34.53	20230103	39950	-34.17	20230629	18050	45.71	20221011	3.03	N	285490	500	52 억		251278	N	N	0	N	00	N
114	20231010	161520	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-200	5	-0.78	787170150	30371	77.12	25950	26550	25200	33450	18050	25750	25919.23	2.46	0	-8888	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2702	16.27	1.94	12	0.29	1570.00	13202.00	39950	20230629	-36.05	18050	20221011	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18050	41.55	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
115	20231010	150902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	-250	5	-0.97	742462600	28621	72.68	25950	26550	25200	33450	18050	25750	25941.18	2.46	0	-8080	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2697	16.24	1.93	12	0.27	1570.00	13202.00	39950	20230629	-36.17	18050	20221011	41.27	39950	-36.17	20230629	19550	30.43	20230103	39950	-36.17	20230629	18050	41.27	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
116	20231010	140908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-200	5	-0.78	588594800	22582	57.35	25950	26550	25400	33450	18050	25750	26064.78	2.46	0	-6718	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2702	16.27	1.94	12	0.21	1570.00	13202.00	39950	20230629	-36.05	18050	20221011	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18050	41.55	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
117	20231010	130901	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	-50	5	-0.19	518235150	19836	50.37	25950	26550	25400	33450	18050	25750	26125.99	2.46	0	-6627	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2718	16.37	1.95	12	0.19	1570.00	13202.00	39950	20230629	-35.67	18050	20221011	42.38	39950	-35.67	20230629	19550	31.46	20230103	39950	-35.67	20230629	18050	42.38	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
118	20231010	120859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	500	2	1.94	403973000	15434	39.19	25950	26550	25400	33450	18050	25750	26174.23	2.46	0	-3457	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2776	16.72	1.99	12	0.15	1570.00	13202.00	39950	20230629	-34.29	18050	20221011	45.43	39950	-34.29	20230629	19550	34.27	20230103	39950	-34.29	20230629	18050	45.43	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
119	20231010	110842	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26500	750	2	2.91	302928250	11612	29.49	25950	26550	25400	33450	18050	25750	26087.52	2.46	0	-1404	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2803	16.88	2.01	12	0.11	1570.00	13202.00	39950	20230629	-33.67	18050	20221011	46.81	39950	-33.67	20230629	19550	35.55	20230103	39950	-33.67	20230629	18050	46.81	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
120	20231010	100852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26200	450	2	1.75	164547650	6363	16.16	25950	26300	25400	33450	18050	25750	25860.07	2.46	0	-128	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2771	16.69	1.98	12	0.06	1570.00	13202.00	39950	20230629	-34.42	18050	20221011	45.15	39950	-34.42	20230629	19550	34.02	20230103	39950	-34.42	20230629	18050	45.15	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
121	20231010	090847	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-300	5	-1.17	45756700	1783	4.53	25950	25950	25400	33450	18050	25750	25662.76	2.46	0	-634	26916	26332	25616	25032	24316	26625	25325	53	7700	500	18540	50	1	10575831	2692	16.21	1.93	12	0.02	1570.00	13202.00	39950	20230629	-36.30	18050	20221011	41.00	39950	-36.30	20230629	19550	30.18	20230103	39950	-36.30	20230629	18050	41.00	20221011	3.16	N	285490	500	52 억		260166	N	N	0	N	00	N
122	20231006	160855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	850	2	3.41	1012016050	39348	70.42	24900	26200	24900	32350	17450	24900	25719.65	2.43	0	3339	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2723	16.40	1.95	12	0.37	1570.00	13202.00	39950	20230629	-35.54	18050	20221011	42.66	39950	-35.54	20230629	19550	31.71	20230103	39950	-35.54	20230629	18050	42.66	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
123	20231006	150842	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	650	2	2.61	985687800	38323	68.58	24900	26200	24900	32350	17450	24900	25720.55	2.43	0	3229	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2702	16.27	1.94	12	0.36	1570.00	13202.00	39950	20230629	-36.05	18050	20221011	41.55	39950	-36.05	20230629	19550	30.69	20230103	39950	-36.05	20230629	18050	41.55	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
124	20231006	140844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	700	2	2.81	816039500	31682	56.70	24900	26200	24900	32350	17450	24900	25757.22	2.43	0	3557	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2707	16.31	1.94	12	0.30	1570.00	13202.00	39950	20230629	-35.92	18050	20221011	41.83	39950	-35.92	20230629	19550	30.95	20230103	39950	-35.92	20230629	18050	41.83	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
125	20231006	130834	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	800	2	3.21	767260150	29777	53.29	24900	26200	24900	32350	17450	24900	25766.90	2.43	0	3636	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2718	16.37	1.95	12	0.28	1570.00	13202.00	39950	20230629	-35.67	18050	20221011	42.38	39950	-35.67	20230629	19550	31.46	20230103	39950	-35.67	20230629	18050	42.38	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
126	20231006	120832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26100	1200	2	4.82	681231150	26443	47.32	24900	26200	24900	32350	17450	24900	25762.28	2.43	0	3075	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2760	16.62	1.98	12	0.25	1570.00	13202.00	39950	20230629	-34.67	18050	20221011	44.60	39950	-34.67	20230629	19550	33.50	20230103	39950	-34.67	20230629	18050	44.60	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
127	20231006	110824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	1100	2	4.42	524914000	20440	36.58	24900	26150	24900	32350	17450	24900	25680.76	2.43	0	3036	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2750	16.56	1.97	12	0.19	1570.00	13202.00	39950	20230629	-34.92	18050	20221011	44.04	39950	-34.92	20230629	19550	32.99	20230103	39950	-34.92	20230629	18050	44.04	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
128	20231006	100832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	1000	2	4.02	300008850	11771	21.07	24900	26000	24900	32350	17450	24900	25487.17	2.43	0	2940	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2739	16.50	1.96	12	0.11	1570.00	13202.00	39950	20230629	-35.17	18050	20221011	43.49	39950	-35.17	20230629	19550	32.48	20230103	39950	-35.17	20230629	18050	43.49	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N
129	20231006	090824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	100	2	0.40	27988500	1117	2.00	24900	25250	24900	32350	17450	24900	25056.99	2.43	0	-393	26233	25566	25183	24516	24133	25375	24325	53	7450	500	17920	50	1	10575831	2644	15.92	1.89	12	0.01	1570.00	13202.00	39950	20230629	-37.42	18050	20221011	38.50	39950	-37.42	20230629	19550	27.88	20230103	39950	-37.42	20230629	18050	38.50	20221011	3.19	N	285490	500	52 억		256827	N	N	0	N	00	N