KissMeData/376180/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	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	-90	5	-2.06	518972365	118163	178.90	4365	4595	4275	5670	3060	4365	4392.25	1.00	0	-14971	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	787	24.43	2.46	12	0.64	175.00	1739.00	23550	20221124	-81.85	4210	20231027	1.54	11720	-63.52	20230309	4210	1.54	20231027	84300	-94.93	20221107	4210	1.54	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
3	20231031	151240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-85	5	-1.95	472337660	107259	162.40	4365	4595	4275	5670	3060	4365	4403.71	1.00	0	-16324	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	788	24.46	2.46	12	0.58	175.00	1739.00	23550	20221124	-81.83	4210	20231027	1.66	11720	-63.48	20230309	4210	1.66	20231027	84300	-94.92	20221107	4210	1.66	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
4	20231031	141249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	-50	5	-1.15	416027810	94123	142.51	4365	4595	4280	5670	3060	4365	4420.04	1.00	0	-21220	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	795	24.66	2.48	12	0.51	175.00	1739.00	23550	20221124	-81.68	4210	20231027	2.49	11720	-63.18	20230309	4210	2.49	20231027	84300	-94.88	20221107	4210	2.49	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
5	20231031	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	-25	5	-0.57	346634195	78048	118.17	4365	4595	4300	5670	3060	4365	4441.30	1.00	0	-19326	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	799	24.80	2.50	12	0.42	175.00	1739.00	23550	20221124	-81.57	4210	20231027	3.09	11720	-62.97	20230309	4210	3.09	20231027	84300	-94.85	20221107	4210	3.09	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
6	20231031	121240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-40	5	-0.92	309032630	69392	105.06	4365	4595	4300	5670	3060	4365	4453.43	1.00	0	-17500	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	797	24.71	2.49	12	0.38	175.00	1739.00	23550	20221124	-81.63	4210	20231027	2.73	11720	-63.10	20230309	4210	2.73	20231027	84300	-94.87	20221107	4210	2.73	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
7	20231031	111309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	0	3	0.00	281312010	63013	95.40	4365	4595	4300	5670	3060	4365	4464.35	1.00	0	-12361	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	804	24.94	2.51	12	0.34	175.00	1739.00	23550	20221124	-81.46	4210	20231027	3.68	11720	-62.76	20230309	4210	3.68	20231027	84300	-94.82	20221107	4210	3.68	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
8	20231031	101247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	-5	5	-0.11	236086520	52596	79.63	4365	4595	4335	5670	3060	4365	4488.68	1.00	0	-5685	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	803	24.91	2.51	12	0.29	175.00	1739.00	23550	20221124	-81.49	4210	20231027	3.56	11720	-62.80	20230309	4210	3.56	20231027	84300	-94.83	20221107	4210	3.56	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
9	20231031	091249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4535	170	2	3.89	150894100	33357	50.50	4365	4595	4365	5670	3060	4365	4523.61	1.00	0	-1795	4531	4447	4336	4252	4141	4490	4295	19	1305	100	3050	5	1	18416858	835	25.91	2.61	12	0.18	175.00	1739.00	23550	20221124	-80.74	4210	20231027	7.72	11720	-61.31	20230309	4210	7.72	20231027	84300	-94.62	20221107	4210	7.72	20231027	5.26	N	376180	100	18 억		184572	N	N	0	N	00	N
10	20231030	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	75	2	1.75	285820320	65863	73.23	4225	4420	4225	5570	3005	4290	4339.61	0.87	0	24410	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	804	24.94	2.51	12	0.36	175.00	1739.00	23550	20221124	-81.46	4210	20231027	3.68	11720	-62.76	20230309	4210	3.68	20231027	84300	-94.82	20221107	4210	3.68	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
11	20231030	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	85	2	1.98	264560460	61009	67.83	4225	4420	4225	5570	3005	4290	4336.42	0.87	0	22624	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	806	25.00	2.52	12	0.33	175.00	1739.00	23550	20221124	-81.42	4210	20231027	3.92	11720	-62.67	20230309	4210	3.92	20231027	84300	-94.81	20221107	4210	3.92	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
12	20231030	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4370	80	2	1.86	244001455	56313	62.61	4225	4420	4225	5570	3005	4290	4332.95	0.87	0	21647	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	805	24.97	2.51	12	0.31	175.00	1739.00	23550	20221124	-81.44	4210	20231027	3.80	11720	-62.71	20230309	4210	3.80	20231027	84300	-94.82	20221107	4210	3.80	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
13	20231030	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	95	2	2.21	219975225	50839	56.52	4225	4420	4225	5570	3005	4290	4326.90	0.87	0	20799	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	808	25.06	2.52	12	0.28	175.00	1739.00	23550	20221124	-81.38	4210	20231027	4.16	11720	-62.59	20230309	4210	4.16	20231027	84300	-94.80	20221107	4210	4.16	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
14	20231030	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	50	2	1.17	205773900	47583	52.90	4225	4420	4225	5570	3005	4290	4324.53	0.87	0	18669	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	799	24.80	2.50	12	0.26	175.00	1739.00	23550	20221124	-81.57	4210	20231027	3.09	11720	-62.97	20230309	4210	3.09	20231027	84300	-94.85	20221107	4210	3.09	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
15	20231030	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	90	2	2.10	179810805	41586	46.24	4225	4420	4225	5570	3005	4290	4323.83	0.87	0	17226	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	807	25.03	2.52	12	0.23	175.00	1739.00	23550	20221124	-81.40	4210	20231027	4.04	11720	-62.63	20230309	4210	4.04	20231027	84300	-94.80	20221107	4210	4.04	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
16	20231030	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4370	80	2	1.86	113259965	26402	29.35	4225	4370	4225	5570	3005	4290	4289.83	0.87	0	12146	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	805	24.97	2.51	12	0.14	175.00	1739.00	23550	20221124	-81.44	4210	20231027	3.80	11720	-62.71	20230309	4210	3.80	20231027	84300	-94.82	20221107	4210	3.80	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
17	20231030	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	0	3	0.00	56349565	13257	14.74	4225	4340	4225	5570	3005	4290	4250.55	0.87	0	3632	4570	4430	4320	4180	4070	4375	4125	19	1280	100	3000	5	1	18416858	790	24.51	2.47	12	0.07	175.00	1739.00	23550	20221124	-81.78	4210	20231027	1.90	11720	-63.40	20230309	4210	1.90	20231027	84300	-94.91	20221107	4210	1.90	20231027	5.30	N	376180	100	18 억		159667	N	N	0	N	00	N
18	20231027	161048	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4290	-30	5	-0.69	379865140	88055	61.62	4325	4460	4210	5610	3025	4320	4314.05	0.74	0	23577	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	790	24.51	2.47	12	0.48	175.00	1739.00	23550	20221124	-81.78	4210	20231027	1.90	11720	-63.40	20230309	4210	1.90	20231027	84300	-94.91	20221107	4210	1.90	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
19	20231027	151145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4300	-20	5	-0.46	357407100	82824	57.96	4325	4460	4210	5610	3025	4320	4315.26	0.74	0	22390	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	792	24.57	2.47	12	0.45	175.00	1739.00	23550	20221124	-81.74	4210	20231027	2.14	11720	-63.31	20230309	4210	2.14	20231027	84300	-94.90	20221107	4210	2.14	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
20	20231027	141144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4310	-10	5	-0.23	297158175	68829	48.17	4325	4460	4210	5610	3025	4320	4317.34	0.74	0	10742	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	794	24.63	2.48	12	0.37	175.00	1739.00	23550	20221124	-81.70	4210	20231027	2.38	11720	-63.23	20230309	4210	2.38	20231027	84300	-94.89	20221107	4210	2.38	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
21	20231027	131133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4295	-25	5	-0.58	262418570	60719	42.49	4325	4460	4220	5610	3025	4320	4321.85	0.74	0	6831	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	791	24.54	2.47	12	0.33	175.00	1739.00	23550	20221124	-81.76	4220	20231027	1.78	11720	-63.35	20230309	4220	1.78	20231027	84300	-94.91	20221107	4220	1.78	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
22	20231027	121146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4380	60	2	1.39	239577875	55436	38.79	4325	4460	4220	5610	3025	4320	4321.70	0.74	0	6901	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	807	25.03	2.52	12	0.30	175.00	1739.00	23550	20221124	-81.40	4220	20231027	3.79	11720	-62.63	20230309	4220	3.79	20231027	84300	-94.80	20221107	4220	3.79	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
23	20231027	111152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4405	85	2	1.97	208235295	48279	33.79	4325	4460	4220	5610	3025	4320	4313.17	0.74	0	5462	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	811	25.17	2.53	12	0.26	175.00	1739.00	23550	20221124	-81.30	4220	20231027	4.38	11720	-62.41	20230309	4220	4.38	20231027	84300	-94.77	20221107	4220	4.38	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
24	20231027	101141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4270	-50	5	-1.16	137884945	32162	22.51	4325	4355	4220	5610	3025	4320	4287.20	0.74	0	90	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	786	24.40	2.46	12	0.17	175.00	1739.00	23550	20221124	-81.87	4220	20231027	1.18	11720	-63.57	20230309	4220	1.18	20231027	84300	-94.93	20221107	4220	1.18	20231027	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
25	20231027	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	0	3	0.00	56485300	13079	9.15	4325	4355	4265	5610	3025	4320	4318.78	0.74	0	1455	4733	4526	4378	4171	4023	4452	4097	19	1290	100	3020	5	1	18416858	796	24.69	2.48	12	0.07	175.00	1739.00	23550	20221124	-81.66	4230	20231026	2.13	11720	-63.14	20230309	4230	2.13	20231026	84300	-94.88	20221107	4230	2.13	20231026	5.33	N	376180	100	18 억		136090	N	N	0	N	00	N
26	20231026	161128	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4320	-290	5	-6.29	608951250	139164	246.46	4475	4585	4230	5990	3230	4610	4375.85	0.73	0	1615	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	796	24.69	2.48	12	0.76	175.00	1739.00	23550	20221124	-81.66	4230	20231026	2.13	11720	-63.14	20230309	4230	2.13	20231026	84300	-94.88	20221107	4230	2.13	20231026	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
27	20231026	151126	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4305	-305	5	-6.62	564104920	128771	228.05	4475	4585	4230	5990	3230	4610	4380.50	0.73	0	2628	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	793	24.60	2.48	12	0.70	175.00	1739.00	23550	20221124	-81.72	4230	20231026	1.77	11720	-63.27	20230309	4230	1.77	20231026	84300	-94.89	20221107	4230	1.77	20231026	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
28	20231026	141129	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4310	-300	5	-6.51	432892325	98039	173.63	4475	4585	4300	5990	3230	4610	4415.31	0.73	0	-11240	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	794	24.63	2.48	12	0.53	175.00	1739.00	23550	20221124	-81.70	4300	20231026	0.23	11720	-63.23	20230309	4300	0.23	20231026	84300	-94.89	20221107	4300	0.23	20231026	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
29	20231026	131127	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4370	-240	5	-5.21	353873080	79773	141.28	4475	4585	4350	5990	3230	4610	4435.78	0.73	0	-10647	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	805	24.97	2.51	12	0.43	175.00	1739.00	23550	20221124	-81.44	4350	20231026	0.46	11720	-62.71	20230309	4350	0.46	20231026	84300	-94.82	20221107	4350	0.46	20231026	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
30	20231026	121119	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4365	-245	5	-5.31	323446440	72801	128.93	4475	4585	4350	5990	3230	4610	4442.65	0.73	0	-9638	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	804	24.94	2.51	12	0.40	175.00	1739.00	23550	20221124	-81.46	4350	20231026	0.34	11720	-62.76	20230309	4350	0.34	20231026	84300	-94.82	20221107	4350	0.34	20231026	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
31	20231026	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	-210	5	-4.56	277606545	62311	110.35	4475	4585	4395	5990	3230	4610	4454.93	0.73	0	-5928	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	810	25.14	2.53	12	0.34	175.00	1739.00	23550	20221124	-81.32	4370	20231024	0.69	11720	-62.46	20230309	4370	0.69	20231024	84300	-94.78	20221107	4370	0.69	20231024	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
32	20231026	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	-170	5	-3.69	207676755	46480	82.32	4475	4585	4410	5990	3230	4610	4467.78	0.73	0	-7490	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	818	25.37	2.55	12	0.25	175.00	1739.00	23550	20221124	-81.15	4370	20231024	1.60	11720	-62.12	20230309	4370	1.60	20231024	84300	-94.73	20221107	4370	1.60	20231024	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
33	20231026	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	-60	5	-1.30	25933980	5773	10.22	4475	4585	4470	5990	3230	4610	4490.21	0.73	0	1063	4780	4695	4635	4550	4490	4665	4520	19	1380	100	3220	5	1	18416858	838	26.00	2.62	12	0.03	175.00	1739.00	23550	20221124	-80.68	4370	20231024	4.12	11720	-61.18	20230309	4370	4.12	20231024	84300	-94.60	20221107	4370	4.12	20231024	5.38	N	376180	100	18 억		134475	N	N	0	N	00	N
34	20231025	161129	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4610	-40	5	-0.86	261804965	56273	46.15	4665	4720	4575	6040	3255	4650	4652.65	0.76	0	-5533	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	849	26.34	2.65	12	0.31	175.00	1739.00	23550	20221124	-80.42	4370	20231024	5.49	11720	-60.67	20230309	4370	5.49	20231024	84300	-94.53	20221107	4370	5.49	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
35	20231025	151127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4620	-30	5	-0.65	242912825	52177	42.79	4665	4720	4575	6040	3255	4650	4655.60	0.76	0	-7213	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	851	26.40	2.66	12	0.28	175.00	1739.00	23550	20221124	-80.38	4370	20231024	5.72	11720	-60.58	20230309	4370	5.72	20231024	84300	-94.52	20221107	4370	5.72	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
36	20231025	141123	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4650	0	3	0.00	215192145	46200	37.89	4665	4720	4575	6040	3255	4650	4657.91	0.76	0	-5558	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	856	26.57	2.67	12	0.25	175.00	1739.00	23550	20221124	-80.25	4370	20231024	6.41	11720	-60.32	20230309	4370	6.41	20231024	84300	-94.48	20221107	4370	6.41	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
37	20231025	131124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4605	-45	5	-0.97	179844025	38545	31.61	4665	4720	4590	6040	3255	4650	4665.99	0.76	0	-2606	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	848	26.31	2.65	12	0.21	175.00	1739.00	23550	20221124	-80.45	4370	20231024	5.38	11720	-60.71	20230309	4370	5.38	20231024	84300	-94.54	20221107	4370	5.38	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
38	20231025	121128	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4675	25	2	0.54	131530525	28110	23.05	4665	4720	4640	6040	3255	4650	4679.56	0.76	0	3877	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	861	26.71	2.69	12	0.15	175.00	1739.00	23550	20221124	-80.15	4370	20231024	6.98	11720	-60.11	20230309	4370	6.98	20231024	84300	-94.45	20221107	4370	6.98	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
39	20231025	111127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4670	20	2	0.43	102619480	21932	17.99	4665	4720	4640	6040	3255	4650	4679.53	0.76	0	4126	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	860	26.69	2.69	12	0.12	175.00	1739.00	23550	20221124	-80.17	4370	20231024	6.86	11720	-60.15	20230309	4370	6.86	20231024	84300	-94.46	20221107	4370	6.86	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
40	20231025	101129	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4665	15	2	0.32	84205135	17998	14.76	4665	4720	4640	6040	3255	4650	4679.24	0.76	0	5311	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	859	26.66	2.68	12	0.10	175.00	1739.00	23550	20221124	-80.19	4370	20231024	6.75	11720	-60.20	20230309	4370	6.75	20231024	84300	-94.47	20221107	4370	6.75	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
41	20231025	091124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4715	65	2	1.40	41452645	8846	7.26	4665	4720	4650	6040	3255	4650	4687.75	0.76	0	4686	4863	4756	4563	4456	4263	4810	4510	19	1390	100	3250	5	1	18416858	868	26.94	2.71	12	0.05	175.00	1739.00	23550	20221124	-79.98	4370	20231024	7.89	11720	-59.77	20230309	4370	7.89	20231024	84300	-94.41	20221107	4370	7.89	20231024	5.46	N	376180	100	18 억		140744	N	N	0	N	00	N
42	20231024	161058	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4650	140	2	3.10	548533170	121594	88.11	4515	4670	4370	5860	3160	4510	4511.03	0.59	0	32310	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	856	26.57	2.67	12	0.66	175.00	1739.00	23550	20221124	-80.25	4370	20231024	6.41	11720	-60.32	20230309	4370	6.41	20231024	84300	-94.48	20221107	4370	6.41	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
43	20231024	151117	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4665	155	2	3.44	529363370	117472	85.12	4515	4670	4370	5860	3160	4510	4506.29	0.59	0	30104	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	859	26.66	2.68	12	0.64	175.00	1739.00	23550	20221124	-80.19	4370	20231024	6.75	11720	-60.20	20230309	4370	6.75	20231024	84300	-94.47	20221107	4370	6.75	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
44	20231024	141059	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4625	115	2	2.55	469294520	104535	75.75	4515	4640	4370	5860	3160	4510	4489.35	0.59	0	21835	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	852	26.43	2.66	12	0.57	175.00	1739.00	23550	20221124	-80.36	4370	20231024	5.84	11720	-60.54	20230309	4370	5.84	20231024	84300	-94.51	20221107	4370	5.84	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
45	20231024	131103	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4570	60	2	1.33	425738935	95087	68.90	4515	4635	4370	5860	3160	4510	4477.36	0.59	0	15629	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	842	26.11	2.63	12	0.52	175.00	1739.00	23550	20221124	-80.59	4370	20231024	4.58	11720	-61.01	20230309	4370	4.58	20231024	84300	-94.58	20221107	4370	4.58	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
46	20231024	121115	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4500	-10	5	-0.22	357579165	80003	57.97	4515	4635	4370	5860	3160	4510	4469.57	0.59	0	8238	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	829	25.71	2.59	12	0.43	175.00	1739.00	23550	20221124	-80.89	4370	20231024	2.97	11720	-61.60	20230309	4370	2.97	20231024	84300	-94.66	20221107	4370	2.97	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
47	20231024	111111	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4385	-125	5	-2.77	305159375	68271	49.47	4515	4635	4370	5860	3160	4510	4469.82	0.59	0	7366	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	808	25.06	2.52	12	0.37	175.00	1739.00	23550	20221124	-81.38	4370	20231024	0.34	11720	-62.59	20230309	4370	0.34	20231024	84300	-94.80	20221107	4370	0.34	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
48	20231024	101102	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4410	-100	5	-2.22	222523640	49438	35.82	4515	4635	4395	5860	3160	4510	4501.06	0.59	0	9219	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	812	25.20	2.54	12	0.27	175.00	1739.00	23550	20221124	-81.27	4395	20231024	0.34	11720	-62.37	20230309	4395	0.34	20231024	84300	-94.77	20221107	4395	0.34	20231024	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
49	20231024	091109	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4605	95	2	2.11	52856775	11586	8.40	4515	4635	4515	5860	3160	4510	4562.12	0.59	0	8063	4730	4620	4535	4425	4340	4675	4480	19	1350	100	3150	5	1	18416858	848	26.31	2.65	12	0.06	175.00	1739.00	23550	20221124	-80.45	4450	20231023	3.48	11720	-60.71	20230309	4450	3.48	20231023	84300	-94.54	20221107	4450	3.48	20231023	5.53	N	376180	100	18 억		108434	N	N	0	N	00	N
50	20231023	161052	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4510	-110	5	-2.38	611178255	134482	53.22	4450	4645	4450	6000	3235	4620	4544.52	0.44	0	27221	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	831	25.77	2.59	12	0.73	175.00	1739.00	23550	20221124	-80.85	4450	20231023	1.35	11720	-61.52	20230309	4450	1.35	20231023	84300	-94.65	20221107	4450	1.35	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
51	20231023	151058	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4515	-105	5	-2.27	547848670	120471	47.68	4450	4645	4450	6000	3235	4620	4547.38	0.44	0	23855	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	832	25.80	2.60	12	0.65	175.00	1739.00	23550	20221124	-80.83	4450	20231023	1.46	11720	-61.48	20230309	4450	1.46	20231023	84300	-94.64	20221107	4450	1.46	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
52	20231023	141056	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4545	-75	5	-1.62	438409910	96291	38.11	4450	4645	4450	6000	3235	4620	4552.76	0.44	0	21446	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	837	25.97	2.61	12	0.52	175.00	1739.00	23550	20221124	-80.70	4450	20231023	2.13	11720	-61.22	20230309	4450	2.13	20231023	84300	-94.61	20221107	4450	2.13	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
53	20231023	131103	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4585	-35	5	-0.76	387765220	85158	33.70	4450	4645	4450	6000	3235	4620	4553.24	0.44	0	21271	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	844	26.20	2.64	12	0.46	175.00	1739.00	23550	20221124	-80.53	4450	20231023	3.03	11720	-60.88	20230309	4450	3.03	20231023	84300	-94.56	20221107	4450	3.03	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
54	20231023	121052	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4575	-45	5	-0.97	339938825	74692	29.56	4450	4645	4450	6000	3235	4620	4550.93	0.44	0	17710	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	843	26.14	2.63	12	0.41	175.00	1739.00	23550	20221124	-80.57	4450	20231023	2.81	11720	-60.96	20230309	4450	2.81	20231023	84300	-94.57	20221107	4450	2.81	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
55	20231023	111050	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4575	-45	5	-0.97	275380260	60537	23.96	4450	4645	4450	6000	3235	4620	4548.60	0.44	0	17501	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	843	26.14	2.63	12	0.33	175.00	1739.00	23550	20221124	-80.57	4450	20231023	2.81	11720	-60.96	20230309	4450	2.81	20231023	84300	-94.57	20221107	4450	2.81	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
56	20231023	101042	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4600	-20	5	-0.43	243153625	53507	21.18	4450	4645	4450	6000	3235	4620	4543.91	0.44	0	14733	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	847	26.29	2.65	12	0.29	175.00	1739.00	23550	20221124	-80.47	4450	20231023	3.37	11720	-60.75	20230309	4450	3.37	20231023	84300	-94.54	20221107	4450	3.37	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
57	20231023	091104	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4635	15	2	0.32	165842870	36650	14.50	4450	4635	4450	6000	3235	4620	4524.26	0.44	0	15077	5066	4842	4721	4497	4376	4782	4437	19	1380	100	3230	5	1	18416858	854	26.49	2.67	12	0.20	175.00	1739.00	23550	20221124	-80.32	4450	20231023	4.16	11720	-60.45	20230309	4450	4.16	20231023	84300	-94.50	20221107	4450	4.16	20231023	5.60	N	376180	100	18 억		80551	N	N	0	N	00	N
58	20231020	161047	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4620	-390	5	-7.78	1165165555	248074	150.97	4900	4945	4600	6510	3510	5010	4697.20	0.41	0	2058	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	851	26.40	2.66	12	1.35	175.00	1739.00	23550	20221124	-80.38	4600	20231020	0.43	11720	-60.58	20230309	4600	0.43	20231020	84300	-94.52	20221107	4600	0.43	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
59	20231020	151045	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4645	-365	5	-7.29	1119887960	238292	145.02	4900	4945	4600	6510	3510	5010	4699.65	0.41	0	1710	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	855	26.54	2.67	12	1.29	175.00	1739.00	23550	20221124	-80.28	4600	20231020	0.98	11720	-60.37	20230309	4600	0.98	20231020	84300	-94.49	20221107	4600	0.98	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
60	20231020	141057	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4775	-235	5	-4.69	906578490	192634	117.23	4900	4945	4600	6510	3510	5010	4706.22	0.41	0	465	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	879	27.29	2.75	12	1.05	175.00	1739.00	23550	20221124	-79.72	4600	20231020	3.80	11720	-59.26	20230309	4600	3.80	20231020	84300	-94.34	20221107	4600	3.80	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
61	20231020	131028	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4730	-280	5	-5.59	825047585	175538	106.83	4900	4945	4600	6510	3510	5010	4700.11	0.41	0	-3725	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	871	27.03	2.72	12	0.95	175.00	1739.00	23550	20221124	-79.92	4600	20231020	2.83	11720	-59.64	20230309	4600	2.83	20231020	84300	-94.39	20221107	4600	2.83	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
62	20231020	121039	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4710	-300	5	-5.99	776396410	165217	100.55	4900	4945	4600	6510	3510	5010	4699.25	0.41	0	-4226	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	867	26.91	2.71	12	0.90	175.00	1739.00	23550	20221124	-80.00	4600	20231020	2.39	11720	-59.81	20230309	4600	2.39	20231020	84300	-94.41	20221107	4600	2.39	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
63	20231020	111050	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4620	-390	5	-7.78	647181790	137389	83.61	4900	4945	4600	6510	3510	5010	4710.58	0.41	0	2750	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	851	26.40	2.66	12	0.75	175.00	1739.00	23550	20221124	-80.38	4600	20231020	0.43	11720	-60.58	20230309	4600	0.43	20231020	84300	-94.52	20221107	4600	0.43	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
64	20231020	101042	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4635	-375	5	-7.49	472050875	99549	60.58	4900	4945	4600	6510	3510	5010	4741.89	0.41	0	7049	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	854	26.49	2.67	12	0.54	175.00	1739.00	23550	20221124	-80.32	4600	20231020	0.76	11720	-60.45	20230309	4600	0.76	20231020	84300	-94.50	20221107	4600	0.76	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
65	20231020	091038	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4800	-210	5	-4.19	89870465	18332	11.16	4900	4945	4800	6510	3510	5010	4902.38	0.41	0	-7300	5276	5142	5076	4942	4876	5110	4910	19	1500	100	3500	5	1	18416858	884	27.43	2.76	12	0.10	175.00	1739.00	23550	20221124	-79.62	4800	20231020	0.00	11720	-59.04	20230309	4800	0.00	20231020	84300	-94.31	20221107	4800	0.00	20231020	5.69	N	376180	100	18 억		76332	N	N	0	N	00	N
66	20231019	161038	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5010	-210	5	-4.02	800971390	158613	53.61	5150	5210	5010	6780	3660	5220	5049.94	0.40	0	1120	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	923	28.63	2.88	12	0.86	175.00	1739.00	23550	20221124	-78.73	4960	20231006	1.01	11720	-57.25	20230309	4960	1.01	20231006	84300	-94.06	20221107	4960	1.01	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
67	20231019	151025	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-190	5	-3.64	744514340	147363	49.80	5150	5210	5010	6780	3660	5220	5052.05	0.40	0	1096	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	926	28.74	2.89	12	0.80	175.00	1739.00	23550	20221124	-78.64	4960	20231006	1.41	11720	-57.08	20230309	4960	1.41	20231006	84300	-94.03	20221107	4960	1.41	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
68	20231019	141042	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-190	5	-3.64	606801440	119961	40.54	5150	5210	5020	6780	3660	5220	5058.09	0.40	0	5637	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	926	28.74	2.89	12	0.65	175.00	1739.00	23550	20221124	-78.64	4960	20231006	1.41	11720	-57.08	20230309	4960	1.41	20231006	84300	-94.03	20221107	4960	1.41	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
69	20231019	131032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-170	5	-3.26	511043020	100941	34.12	5150	5210	5020	6780	3660	5220	5062.52	0.40	0	5697	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	930	28.86	2.90	12	0.55	175.00	1739.00	23550	20221124	-78.56	4960	20231006	1.81	11720	-56.91	20230309	4960	1.81	20231006	84300	-94.01	20221107	4960	1.81	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
70	20231019	121039	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	-160	5	-3.07	447415100	88342	29.86	5150	5210	5020	6780	3660	5220	5064.28	0.40	0	8037	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	932	28.91	2.91	12	0.48	175.00	1739.00	23550	20221124	-78.51	4960	20231006	2.02	11720	-56.83	20230309	4960	2.02	20231006	84300	-94.00	20221107	4960	2.02	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
71	20231019	111032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	-160	5	-3.07	382370070	75477	25.51	5150	5210	5020	6780	3660	5220	5065.70	0.40	0	8701	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	932	28.91	2.91	12	0.41	175.00	1739.00	23550	20221124	-78.51	4960	20231006	2.02	11720	-56.83	20230309	4960	2.02	20231006	84300	-94.00	20221107	4960	2.02	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
72	20231019	101027	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	-160	5	-3.07	302733270	59740	20.19	5150	5210	5020	6780	3660	5220	5067.08	0.40	0	6433	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	932	28.91	2.91	12	0.32	175.00	1739.00	23550	20221124	-78.51	4960	20231006	2.02	11720	-56.83	20230309	4960	2.02	20231006	84300	-94.00	20221107	4960	2.02	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
73	20231019	091035	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	-160	5	-3.07	99620710	19556	6.61	5150	5200	5060	6780	3660	5220	5093.02	0.40	0	-302	5753	5486	5353	5086	4953	5420	5020	19	1560	100	3650	10	1	18416858	932	28.91	2.91	12	0.11	175.00	1739.00	23550	20221124	-78.51	4960	20231006	2.02	11720	-56.83	20230309	4960	2.02	20231006	84300	-94.00	20221107	4960	2.02	20231006	5.35	N	376180	100	18 억		74524	N	N	0	N	00	N
74	20231018	161040	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5220	-290	5	-5.26	1585668760	292307	8.39	5460	5620	5220	7160	3860	5510	5425.58	0.25	0	29741	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	961	29.83	3.00	12	1.59	175.00	1739.00	23550	20221124	-77.83	4960	20231006	5.24	11720	-55.46	20230309	4960	5.24	20231006	84300	-93.81	20221107	4960	5.24	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
75	20231018	151031	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5310	-200	5	-3.63	1468695900	269974	7.75	5460	5620	5270	7160	3860	5510	5440.06	0.25	0	27948	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	978	30.34	3.05	12	1.47	175.00	1739.00	23550	20221124	-77.45	4960	20231006	7.06	11720	-54.69	20230309	4960	7.06	20231006	84300	-93.70	20221107	4960	7.06	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
76	20231018	141015	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5310	-200	5	-3.63	1371822040	251632	7.22	5460	5620	5280	7160	3860	5510	5451.63	0.25	0	29912	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	978	30.34	3.05	12	1.37	175.00	1739.00	23550	20221124	-77.45	4960	20231006	7.06	11720	-54.69	20230309	4960	7.06	20231006	84300	-93.70	20221107	4960	7.06	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
77	20231018	131013	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5300	-210	5	-3.81	1220526670	223112	6.40	5460	5620	5300	7160	3860	5510	5470.41	0.25	0	35810	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	976	30.29	3.05	12	1.21	175.00	1739.00	23550	20221124	-77.49	4960	20231006	6.85	11720	-54.78	20230309	4960	6.85	20231006	84300	-93.71	20221107	4960	6.85	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
78	20231018	121031	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5350	-160	5	-2.90	1125503330	205255	5.89	5460	5620	5330	7160	3860	5510	5483.40	0.25	0	34173	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	985	30.57	3.08	12	1.11	175.00	1739.00	23550	20221124	-77.28	4960	20231006	7.86	11720	-54.35	20230309	4960	7.86	20231006	84300	-93.65	20221107	4960	7.86	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
79	20231018	111023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5460	-50	5	-0.91	905682110	164407	4.72	5460	5620	5370	7160	3860	5510	5508.78	0.25	0	27991	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	1006	31.20	3.14	12	0.89	175.00	1739.00	23550	20221124	-76.82	4960	20231006	10.08	11720	-53.41	20230309	4960	10.08	20231006	84300	-93.52	20221107	4960	10.08	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
80	20231018	101036	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5560	50	2	0.91	742792500	134849	3.87	5460	5620	5370	7160	3860	5510	5508.32	0.25	0	27379	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	1024	31.77	3.20	12	0.73	175.00	1739.00	23550	20221124	-76.39	4960	20231006	12.10	11720	-52.56	20230309	4960	12.10	20231006	84300	-93.40	20221107	4960	12.10	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
81	20231018	091017	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5500	-10	5	-0.18	272750470	49794	1.43	5460	5590	5370	7160	3860	5510	5477.38	0.25	0	9908	6630	6070	5580	5020	4530	6350	5300	19	1650	100	3850	10	1	18416858	1013	31.43	3.16	12	0.27	175.00	1739.00	23550	20221124	-76.65	4960	20231006	10.89	11720	-53.07	20230309	4960	10.89	20231006	84300	-93.48	20221107	4960	10.89	20231006	5.28	N	376180	100	18 억		45220	N	N	0	N	00	N
82	20231017	161020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5510	430	2	8.46	20107719540	3478728	3793.72	5090	6140	5090	6600	3560	5080	5780.35	0.92	0	-125320	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1015	31.49	3.17	12	18.89	175.00	1739.00	23550	20221124	-76.60	4960	20231006	11.09	11720	-52.99	20230309	4960	11.09	20231006	84300	-93.46	20221107	4960	11.09	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
83	20231017	151028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5510	430	2	8.46	19846327100	3431293	3741.99	5090	6140	5090	6600	3560	5080	5783.92	0.92	0	-127664	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1015	31.49	3.17	12	18.63	175.00	1739.00	23550	20221124	-76.60	4960	20231006	11.09	11720	-52.99	20230309	4960	11.09	20231006	84300	-93.46	20221107	4960	11.09	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
84	20231017	141030	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5530	450	2	8.86	19439401310	3357676	3661.71	5090	6140	5090	6600	3560	5080	5789.54	0.92	0	-142846	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1018	31.60	3.18	12	18.23	175.00	1739.00	23550	20221124	-76.52	4960	20231006	11.49	11720	-52.82	20230309	4960	11.49	20231006	84300	-93.44	20221107	4960	11.49	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
85	20231017	131022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5640	560	2	11.02	18970884960	3273332	3569.73	5090	6140	5090	6600	3560	5080	5795.59	0.92	0	-149177	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1039	32.23	3.24	12	17.77	175.00	1739.00	23550	20221124	-76.05	4960	20231006	13.71	11720	-51.88	20230309	4960	13.71	20231006	84300	-93.31	20221107	4960	13.71	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
86	20231017	121027	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5570	490	2	9.65	18387284120	3169574	3456.57	5090	6140	5090	6600	3560	5080	5801.19	0.92	0	-148090	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1026	31.83	3.20	12	17.21	175.00	1739.00	23550	20221124	-76.35	4960	20231006	12.30	11720	-52.47	20230309	4960	12.30	20231006	84300	-93.39	20221107	4960	12.30	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
87	20231017	111017	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5620	540	2	10.63	16195534180	2784509	3036.64	5090	6140	5090	6600	3560	5080	5816.30	0.92	0	-140154	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1035	32.11	3.23	12	15.12	175.00	1739.00	23550	20221124	-76.14	4960	20231006	13.31	11720	-52.05	20230309	4960	13.31	20231006	84300	-93.33	20221107	4960	13.31	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
88	20231017	101008	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5730	650	2	12.80	14968757130	2566073	2798.43	5090	6140	5090	6600	3560	5080	5833.33	0.92	0	-135457	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1055	32.74	3.29	12	13.93	175.00	1739.00	23550	20221124	-75.67	4960	20231006	15.52	11720	-51.11	20230309	4960	15.52	20231006	84300	-93.20	20221107	4960	15.52	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
89	20231017	091021	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5780	700	2	13.78	2138134470	379832	414.23	5090	5810	5090	6600	3560	5080	5629.17	0.92	0	-6757	5280	5180	5100	5000	4920	5140	4960	19	1520	100	3550	10	1	18416858	1064	33.03	3.32	12	2.06	175.00	1739.00	23550	20221124	-75.46	4960	20231006	16.53	11720	-50.68	20230309	4960	16.53	20231006	84300	-93.14	20221107	4960	16.53	20231006	5.25	N	376180	100	18 억		169939	N	N	0	N	00	N
90	20231016	161017	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-120	5	-2.31	460131340	90957	140.62	5100	5200	5020	6760	3640	5200	5058.78	0.97	0	-8122	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	936	29.03	2.92	12	0.49	175.00	1739.00	23550	20221124	-78.43	4960	20231006	2.42	11720	-56.66	20230309	4960	2.42	20231006	84300	-93.97	20221107	4960	2.42	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
91	20231016	151018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	-140	5	-2.69	435211350	86046	133.03	5100	5200	5020	6760	3640	5200	5057.89	0.97	0	-8834	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	932	28.91	2.91	12	0.47	175.00	1739.00	23550	20221124	-78.51	4960	20231006	2.02	11720	-56.83	20230309	4960	2.02	20231006	84300	-94.00	20221107	4960	2.02	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
92	20231016	141020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-150	5	-2.88	365280200	72153	111.55	5100	5200	5020	6760	3640	5200	5062.58	0.97	0	-9624	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	930	28.86	2.90	12	0.39	175.00	1739.00	23550	20221124	-78.56	4960	20231006	1.81	11720	-56.91	20230309	4960	1.81	20231006	84300	-94.01	20221107	4960	1.81	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
93	20231016	131011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-120	5	-2.31	346161090	68361	105.69	5100	5200	5020	6760	3640	5200	5063.72	0.97	0	-9989	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	936	29.03	2.92	12	0.37	175.00	1739.00	23550	20221124	-78.43	4960	20231006	2.42	11720	-56.66	20230309	4960	2.42	20231006	84300	-93.97	20221107	4960	2.42	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
94	20231016	121013	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-170	5	-3.27	280435300	55311	85.51	5100	5200	5020	6760	3640	5200	5070.15	0.97	0	-10028	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	926	28.74	2.89	12	0.30	175.00	1739.00	23550	20221124	-78.64	4960	20231006	1.41	11720	-57.08	20230309	4960	1.41	20231006	84300	-94.03	20221107	4960	1.41	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
95	20231016	111007	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-150	5	-2.88	203968200	40119	62.02	5100	5200	5030	6760	3640	5200	5084.08	0.97	0	-7522	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	930	28.86	2.90	12	0.22	175.00	1739.00	23550	20221124	-78.56	4960	20231006	1.81	11720	-56.91	20230309	4960	1.81	20231006	84300	-94.01	20221107	4960	1.81	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
96	20231016	101001	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-120	5	-2.31	143773180	28208	43.61	5100	5200	5040	6760	3640	5200	5096.89	0.97	0	-5934	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	936	29.03	2.92	12	0.15	175.00	1739.00	23550	20221124	-78.43	4960	20231006	2.42	11720	-56.66	20230309	4960	2.42	20231006	84300	-93.97	20221107	4960	2.42	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
97	20231016	091004	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	-100	5	-1.92	79129920	15484	23.94	5100	5200	5040	6760	3640	5200	5110.43	0.97	0	-4959	5606	5402	5266	5062	4926	5335	4995	19	1560	100	3640	10	1	18416858	939	29.14	2.93	12	0.08	175.00	1739.00	23550	20221124	-78.34	4960	20231006	2.82	11720	-56.48	20230309	4960	2.82	20231006	84300	-93.95	20221107	4960	2.82	20231006	5.28	N	376180	100	18 억		178053	N	N	0	N	00	N
98	20231012	161036	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5400	200	2	3.85	352518680	65635	83.40	5210	5440	5210	6760	3640	5200	5370.87	0.94	0	28449	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	995	30.86	3.11	12	0.36	175.00	1739.00	23550	20221124	-77.07	4960	20231006	8.87	11720	-53.92	20230309	4960	8.87	20231006	84300	-93.59	20221107	4960	8.87	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
99	20231012	151011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5380	180	2	3.46	331705550	61768	78.49	5210	5440	5210	6760	3640	5200	5370.18	0.94	0	25999	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	991	30.74	3.09	12	0.34	175.00	1739.00	23550	20221124	-77.15	4960	20231006	8.47	11720	-54.10	20230309	4960	8.47	20231006	84300	-93.62	20221107	4960	8.47	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
100	20231012	141013	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5410	210	2	4.04	305081320	56818	72.20	5210	5440	5210	6760	3640	5200	5369.45	0.94	0	22818	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	996	30.91	3.11	12	0.31	175.00	1739.00	23550	20221124	-77.03	4960	20231006	9.07	11720	-53.84	20230309	4960	9.07	20231006	84300	-93.58	20221107	4960	9.07	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
101	20231012	131013	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5420	220	2	4.23	247915940	46266	58.79	5210	5430	5210	6760	3640	5200	5358.49	0.94	0	21903	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	998	30.97	3.12	12	0.25	175.00	1739.00	23550	20221124	-76.99	4960	20231006	9.27	11720	-53.75	20230309	4960	9.27	20231006	84300	-93.57	20221107	4960	9.27	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
102	20231012	121024	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5400	200	2	3.85	211191530	39456	50.14	5210	5420	5210	6760	3640	5200	5352.58	0.94	0	19553	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	995	30.86	3.11	12	0.21	175.00	1739.00	23550	20221124	-77.07	4960	20231006	8.87	11720	-53.92	20230309	4960	8.87	20231006	84300	-93.59	20221107	4960	8.87	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
103	20231012	111022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5410	210	2	4.04	179383080	33544	42.63	5210	5420	5210	6760	3640	5200	5347.69	0.94	0	16122	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	996	30.91	3.11	12	0.18	175.00	1739.00	23550	20221124	-77.03	4960	20231006	9.07	11720	-53.84	20230309	4960	9.07	20231006	84300	-93.58	20221107	4960	9.07	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
104	20231012	101014	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5340	140	2	2.69	120158710	22556	28.66	5210	5400	5210	6760	3640	5200	5327.13	0.94	0	11815	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	983	30.51	3.07	12	0.12	175.00	1739.00	23550	20221124	-77.32	4960	20231006	7.66	11720	-54.44	20230309	4960	7.66	20231006	84300	-93.67	20221107	4960	7.66	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
105	20231012	091021	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5370	170	2	3.27	58704300	11054	14.05	5210	5400	5210	6760	3640	5200	5310.68	0.94	0	5264	5420	5310	5190	5080	4960	5365	5135	19	1560	100	3640	10	1	18416858	989	30.69	3.09	12	0.06	175.00	1739.00	23550	20221124	-77.20	4960	20231006	8.27	11720	-54.18	20230309	4960	8.27	20231006	84300	-93.63	20221107	4960	8.27	20231006	5.34	N	376180	100	18 억		172365	N	N	0	N	00	N
106	20231011	161010	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	170	2	3.38	406804920	78187	56.46	5070	5300	5070	6530	3530	5030	5202.98	0.75	0	33450	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	958	29.71	2.99	12	0.42	175.00	1739.00	23550	20221124	-77.92	4960	20231006	4.84	11720	-55.63	20230309	4960	4.84	20231006	84300	-93.83	20221107	4960	4.84	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
107	20231011	151016	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	220	2	4.37	375217230	72149	52.10	5070	5300	5070	6530	3530	5030	5200.59	0.75	0	32621	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	967	30.00	3.02	12	0.39	175.00	1739.00	23550	20221124	-77.71	4960	20231006	5.85	11720	-55.20	20230309	4960	5.85	20231006	84300	-93.77	20221107	4960	5.85	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
108	20231011	141018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5280	250	2	4.97	345310570	66442	47.98	5070	5300	5070	6530	3530	5030	5197.17	0.75	0	29402	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	972	30.17	3.04	12	0.36	175.00	1739.00	23550	20221124	-77.58	4960	20231006	6.45	11720	-54.95	20230309	4960	6.45	20231006	84300	-93.74	20221107	4960	6.45	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
109	20231011	131007	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	220	2	4.37	305444660	58850	42.50	5070	5300	5070	6530	3530	5030	5190.22	0.75	0	24347	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	967	30.00	3.02	12	0.32	175.00	1739.00	23550	20221124	-77.71	4960	20231006	5.85	11720	-55.20	20230309	4960	5.85	20231006	84300	-93.77	20221107	4960	5.85	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
110	20231011	121025	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5230	200	2	3.98	292204330	56325	40.68	5070	5300	5070	6530	3530	5030	5187.83	0.75	0	22801	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	963	29.89	3.01	12	0.31	175.00	1739.00	23550	20221124	-77.79	4960	20231006	5.44	11720	-55.38	20230309	4960	5.44	20231006	84300	-93.80	20221107	4960	5.44	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
111	20231011	111019	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5240	210	2	4.17	246364920	47595	34.37	5070	5300	5070	6530	3530	5030	5176.28	0.75	0	20172	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	965	29.94	3.01	12	0.26	175.00	1739.00	23550	20221124	-77.75	4960	20231006	5.65	11720	-55.29	20230309	4960	5.65	20231006	84300	-93.78	20221107	4960	5.65	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
112	20231011	101012	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5190	160	2	3.18	193922850	37492	27.08	5070	5300	5070	6530	3530	5030	5172.38	0.75	0	13132	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	956	29.66	2.98	12	0.20	175.00	1739.00	23550	20221124	-77.96	4960	20231006	4.64	11720	-55.72	20230309	4960	4.64	20231006	84300	-93.84	20221107	4960	4.64	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
113	20231011	091015	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	70	2	1.39	28804330	5671	4.10	5070	5100	5070	6530	3530	5030	5079.23	0.75	0	-1138	5676	5352	5176	4852	4676	5265	4765	19	1500	100	3520	10	1	18416858	939	29.14	2.93	12	0.03	175.00	1739.00	23550	20221124	-78.34	4960	20231006	2.82	11720	-56.48	20230309	4960	2.82	20231006	84300	-93.95	20221107	4960	2.82	20231006	5.45	N	376180	100	18 억		138146	N	N	0	N	00	N
114	20231010	161619	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-370	5	-6.85	686985520	133019	27.67	5500	5500	5000	7020	3780	5400	5164.88	0.95	0	-36340	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	926	28.74	2.89	12	0.72	175.00	1739.00	23550	20221124	-78.64	4960	20231006	1.41	11720	-57.08	20230309	4960	1.41	20231006	84300	-94.03	20221107	4960	1.41	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
115	20231010	151001	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-370	5	-6.85	628384900	121343	25.24	5500	5500	5000	7020	3780	5400	5178.58	0.95	0	-33979	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	926	28.74	2.89	12	0.66	175.00	1739.00	23550	20221124	-78.64	4960	20231006	1.41	11720	-57.08	20230309	4960	1.41	20231006	84300	-94.03	20221107	4960	1.41	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
116	20231010	141008	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-320	5	-5.93	483346700	92573	19.26	5500	5500	5080	7020	3780	5400	5221.25	0.95	0	-32544	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	936	29.03	2.92	12	0.50	175.00	1739.00	23550	20221124	-78.43	4960	20231006	2.42	11720	-56.66	20230309	4960	2.42	20231006	84300	-93.97	20221107	4960	2.42	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
117	20231010	131002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5120	-280	5	-5.19	385168020	73301	15.25	5500	5500	5100	7020	3780	5400	5254.61	0.95	0	-28006	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	943	29.26	2.94	12	0.40	175.00	1739.00	23550	20221124	-78.26	4960	20231006	3.23	11720	-56.31	20230309	4960	3.23	20231006	84300	-93.93	20221107	4960	3.23	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
118	20231010	120958	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5220	-180	5	-3.33	295968080	55965	11.64	5500	5500	5190	7020	3780	5400	5288.45	0.95	0	-15581	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	961	29.83	3.00	12	0.30	175.00	1739.00	23550	20221124	-77.83	4960	20231006	5.24	11720	-55.46	20230309	4960	5.24	20231006	84300	-93.81	20221107	4960	5.24	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
119	20231010	110940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5300	-100	5	-1.85	216166430	40700	8.47	5500	5500	5240	7020	3780	5400	5311.21	0.95	0	-5889	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	976	30.29	3.05	12	0.22	175.00	1739.00	23550	20221124	-77.49	4960	20231006	6.85	11720	-54.78	20230309	4960	6.85	20231006	84300	-93.71	20221107	4960	6.85	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
120	20231010	100951	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5300	-100	5	-1.85	179405620	33741	7.02	5500	5500	5240	7020	3780	5400	5317.14	0.95	0	-4016	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	976	30.29	3.05	12	0.18	175.00	1739.00	23550	20221124	-77.49	4960	20231006	6.85	11720	-54.78	20230309	4960	6.85	20231006	84300	-93.71	20221107	4960	6.85	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
121	20231010	090944	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5360	-40	5	-0.74	66716170	12427	2.59	5500	5500	5290	7020	3780	5400	5368.65	0.95	0	-208	6146	5772	5366	4992	4586	5960	5180	19	1620	100	3780	10	1	18416858	987	30.63	3.08	12	0.07	175.00	1739.00	23550	20221124	-77.24	4960	20231006	8.06	11720	-54.27	20230309	4960	8.06	20231006	84300	-93.64	20221107	4960	8.06	20231006	5.53	N	376180	100	18 억		174169	N	N	0	N	00	N
122	20231006	160953	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5400	340	2	6.72	2609202420	480522	405.16	4960	5740	4960	6570	3550	5060	5430.09	0.81	0	30375	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	995	30.86	3.11	12	2.61	175.00	1739.00	23550	20221124	-77.07	4960	20231006	8.87	11720	-53.92	20230309	4960	8.87	20231006	84300	-93.59	20221107	4960	8.87	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
123	20231006	150938	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5480	420	2	8.30	2522575590	464606	391.74	4960	5740	4960	6570	3550	5060	5429.57	0.81	0	30193	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	1009	31.31	3.15	12	2.52	175.00	1739.00	23550	20221124	-76.73	4960	20231006	10.48	11720	-53.24	20230309	4960	10.48	20231006	84300	-93.50	20221107	4960	10.48	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
124	20231006	140941	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5400	340	2	6.72	2343071160	431624	363.93	4960	5740	4960	6570	3550	5060	5428.59	0.81	0	14341	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	995	30.86	3.11	12	2.34	175.00	1739.00	23550	20221124	-77.07	4960	20231006	8.87	11720	-53.92	20230309	4960	8.87	20231006	84300	-93.59	20221107	4960	8.87	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
125	20231006	130929	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5390	330	2	6.52	604954570	114433	96.49	4960	5410	4960	6570	3550	5060	5286.74	0.81	0	44225	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	993	30.80	3.10	12	0.62	175.00	1739.00	23550	20221124	-77.11	4960	20231006	8.67	11720	-54.01	20230309	4960	8.67	20231006	84300	-93.61	20221107	4960	8.67	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
126	20231006	120929	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5390	330	2	6.52	556463120	105402	88.87	4960	5410	4960	6570	3550	5060	5279.64	0.81	0	42477	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	993	30.80	3.10	12	0.57	175.00	1739.00	23550	20221124	-77.11	4960	20231006	8.67	11720	-54.01	20230309	4960	8.67	20231006	84300	-93.61	20221107	4960	8.67	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
127	20231006	110920	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5320	260	2	5.14	489800070	92964	78.38	4960	5410	4960	6570	3550	5060	5268.93	0.81	0	37991	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	980	30.40	3.06	12	0.50	175.00	1739.00	23550	20221124	-77.41	4960	20231006	7.26	11720	-54.61	20230309	4960	7.26	20231006	84300	-93.69	20221107	4960	7.26	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
128	20231006	100928	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5330	270	2	5.34	283562940	54499	45.95	4960	5400	4960	6570	3550	5060	5203.35	0.81	0	12432	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	982	30.46	3.06	12	0.30	175.00	1739.00	23550	20221124	-77.37	4960	20231006	7.46	11720	-54.52	20230309	4960	7.46	20231006	84300	-93.68	20221107	4960	7.46	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N
129	20231006	090919	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5100	40	2	0.79	72615630	14480	12.21	4960	5100	4960	6570	3550	5060	5014.58	0.81	0	4948	5346	5202	5096	4952	4846	5150	4900	19	1510	100	3540	10	1	18416858	939	29.14	2.93	12	0.08	175.00	1739.00	23550	20221124	-78.34	4960	20231006	2.82	11720	-56.48	20230309	4960	2.82	20231006	84300	-93.95	20221107	4960	2.82	20231006	5.53	N	376180	100	18 억		149997	N	N	0	N	00	N