KissMeData/263920/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	161052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-4	5	-0.35	124548018	108532	261.28	1134	1184	1131	1475	795	1135	1147.57	1.31	0	868	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	555	70.69	1.83	12	0.22	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
3	20231031	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	10	2	0.88	117430330	102241	246.13	1134	1184	1134	1475	795	1135	1148.56	1.31	0	839	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	562	71.56	1.86	12	0.21	16.00	617.00	1941	20230428	-41.01	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	1941	-41.01	20230428	982	16.60	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
4	20231031	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1158	23	2	2.03	110873075	96494	232.30	1134	1184	1134	1475	795	1135	1149.02	1.31	0	640	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	568	72.38	1.88	12	0.20	16.00	617.00	1941	20230428	-40.34	982	20221229	17.92	1941	-40.34	20230428	990	16.97	20230102	1941	-40.34	20230428	982	17.92	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
5	20231031	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	25	2	2.20	110795417	96427	232.14	1134	1184	1134	1475	795	1135	1149.01	1.31	0	640	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	569	72.50	1.88	12	0.20	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
6	20231031	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	9	2	0.79	98903408	86034	207.12	1134	1184	1134	1475	795	1135	1149.59	1.31	0	4595	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	561	71.50	1.85	12	0.18	16.00	617.00	1941	20230428	-41.06	982	20221229	16.50	1941	-41.06	20230428	990	15.56	20230102	1941	-41.06	20230428	982	16.50	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
7	20231031	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	28	2	2.47	79160943	68887	165.84	1134	1184	1134	1475	795	1135	1149.14	1.31	0	5741	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	570	72.69	1.88	12	0.14	16.00	617.00	1941	20230428	-40.08	982	20221229	18.43	1941	-40.08	20230428	990	17.47	20230102	1941	-40.08	20230428	982	18.43	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
8	20231031	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	33	2	2.91	69040583	60129	144.75	1134	1184	1134	1475	795	1135	1148.21	1.31	0	4785	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	573	73.00	1.89	12	0.12	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
9	20231031	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	2	2	0.18	36105668	31814	76.59	1134	1150	1134	1475	795	1135	1134.90	1.31	0	3259	1155	1144	1128	1117	1101	1150	1123	245	340	500	740	1	1	49045134	558	71.06	1.84	12	0.06	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.33	N	263920	500	245 억		640919	N	N	0	N	00	N
10	20231030	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	-6	5	-0.53	46966258	41535	99.59	1127	1139	1112	1483	799	1141	1130.76	1.31	0	-286	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	557	70.94	1.84	12	0.08	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
11	20231030	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-11	5	-0.96	44947099	39756	95.32	1127	1139	1112	1483	799	1141	1130.57	1.31	0	609	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	554	70.62	1.83	12	0.08	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
12	20231030	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-11	5	-0.96	44064548	38976	93.45	1127	1139	1112	1483	799	1141	1130.56	1.31	0	379	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	554	70.62	1.83	12	0.08	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
13	20231030	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	-9	5	-0.79	31849609	28226	67.68	1127	1138	1112	1483	799	1141	1128.38	1.31	0	1654	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	555	70.75	1.83	12	0.06	16.00	617.00	1941	20230428	-41.68	982	20221229	15.27	1941	-41.68	20230428	990	14.34	20230102	1941	-41.68	20230428	982	15.27	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
14	20231030	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	-6	5	-0.53	30802402	27303	65.46	1127	1138	1112	1483	799	1141	1128.17	1.31	0	1980	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	557	70.94	1.84	12	0.06	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
15	20231030	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-3	5	-0.26	29326105	26003	62.35	1127	1138	1112	1483	799	1141	1127.80	1.31	0	2310	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	558	71.12	1.84	12	0.05	16.00	617.00	1941	20230428	-41.37	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	1941	-41.37	20230428	982	15.89	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
16	20231030	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-12	5	-1.05	12223838	10844	26.00	1127	1136	1121	1483	799	1141	1127.24	1.31	0	663	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	554	70.56	1.83	12	0.02	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
17	20231030	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-10	5	-0.88	7069917	6266	15.02	1127	1131	1127	1483	799	1141	1128.30	1.31	0	930	1197	1169	1140	1112	1083	1183	1126	245	342	500	750	1	1	49045134	555	70.69	1.83	12	0.01	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.33	N	263920	500	245 억		641205	N	N	0	N	00	N
18	20231027	151018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	10	2	0.88	43597585	38354	57.44	1111	1168	1111	1472	794	1133	1136.72	1.31	0	-2123	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	561	71.44	1.85	12	0.08	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
19	20231027	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	7	2	0.62	40792718	35894	53.75	1111	1168	1111	1472	794	1133	1136.48	1.31	0	-699	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	559	71.25	1.85	12	0.07	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
20	20231027	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	7	2	0.62	36140407	31798	47.62	1111	1168	1111	1472	794	1133	1136.56	1.31	0	-3143	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	559	71.25	1.85	12	0.06	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
21	20231027	121019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	29	2	2.56	35204188	30979	46.39	1111	1168	1111	1472	794	1133	1136.39	1.31	0	-3238	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	570	72.62	1.88	12	0.06	16.00	617.00	1941	20230428	-40.13	982	20221229	18.33	1941	-40.13	20230428	990	17.37	20230102	1941	-40.13	20230428	982	18.33	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
22	20231027	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	12	2	1.06	23635260	20954	31.38	1111	1149	1111	1472	794	1133	1127.96	1.31	0	-1935	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	562	71.56	1.86	12	0.04	16.00	617.00	1941	20230428	-41.01	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	1941	-41.01	20230428	982	16.60	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
23	20231027	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-6	5	-0.53	13652445	12187	18.25	1111	1130	1111	1472	794	1133	1120.25	1.31	0	-1859	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	553	70.44	1.83	12	0.02	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
24	20231027	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-3	5	-0.26	2718322	2422	3.63	1111	1130	1111	1472	794	1133	1122.35	1.31	0	601	1172	1152	1130	1110	1088	1162	1120	245	339	500	740	1	1	49045134	554	70.62	1.83	12	0.00	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.30	N	263920	500	245 억		643726	N	N	0	N	00	N
25	20231026	161001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-5	5	-0.44	74935518	66774	91.20	1120	1150	1108	1479	797	1138	1122.23	1.37	0	-28416	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	556	70.81	1.84	12	0.14	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
26	20231026	151001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-7	5	-0.62	71433673	63655	86.94	1120	1150	1108	1479	797	1138	1122.20	1.37	0	-28414	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	555	70.69	1.83	12	0.13	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
27	20231026	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1114	-24	5	-2.11	58264577	51946	70.95	1120	1150	1108	1479	797	1138	1121.64	1.37	0	-24700	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	546	69.62	1.81	12	0.11	16.00	617.00	1941	20230428	-42.61	982	20221229	13.44	1941	-42.61	20230428	990	12.53	20230102	1941	-42.61	20230428	982	13.44	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
28	20231026	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1126	-12	5	-1.05	52815879	47048	64.26	1120	1150	1108	1479	797	1138	1122.60	1.37	0	-21953	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	552	70.38	1.82	12	0.10	16.00	617.00	1941	20230428	-41.99	982	20221229	14.66	1941	-41.99	20230428	990	13.74	20230102	1941	-41.99	20230428	982	14.66	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
29	20231026	120954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-11	5	-0.97	52686971	46933	64.10	1120	1150	1108	1479	797	1138	1122.60	1.37	0	-21859	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	553	70.44	1.83	12	0.10	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
30	20231026	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-18	5	-1.58	13952958	12498	17.07	1120	1134	1109	1479	797	1138	1116.42	1.37	0	-8672	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	549	70.00	1.82	12	0.03	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
31	20231026	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-19	5	-1.67	10207831	9143	12.49	1120	1134	1109	1479	797	1138	1116.46	1.37	0	-5346	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	549	69.94	1.81	12	0.02	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
32	20231026	091002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-29	5	-2.55	4030075	3598	4.91	1120	1134	1109	1479	797	1138	1120.09	1.37	0	-1031	1163	1150	1125	1112	1087	1157	1119	245	341	500	750	1	1	49045134	544	69.31	1.80	12	0.01	16.00	617.00	1941	20230428	-42.86	982	20221229	12.93	1941	-42.86	20230428	990	12.02	20230102	1941	-42.86	20230428	982	12.93	20221229	0.30	N	263920	500	245 억		672142	N	N	0	N	00	N
33	20231025	161004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	28	2	2.52	82381367	73214	91.90	1120	1138	1100	1443	777	1110	1124.88	1.35	0	10045	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	558	71.12	1.84	12	0.15	16.00	617.00	1941	20230428	-41.37	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	1941	-41.37	20230428	982	15.89	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
34	20231025	151003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	25	2	2.25	75704804	67347	84.53	1120	1137	1100	1443	777	1110	1124.10	1.35	0	10024	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	557	70.94	1.84	12	0.14	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
35	20231025	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	23	2	2.07	75084798	66801	83.85	1120	1137	1100	1443	777	1110	1124.01	1.35	0	10034	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	556	70.81	1.84	12	0.14	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
36	20231025	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	26	2	2.34	63110750	56242	70.60	1120	1136	1100	1443	777	1110	1122.13	1.35	0	9384	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	557	71.00	1.84	12	0.11	16.00	617.00	1941	20230428	-41.47	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	1941	-41.47	20230428	982	15.68	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
37	20231025	121002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	21	2	1.89	53134458	47432	59.54	1120	1135	1100	1443	777	1110	1120.22	1.35	0	9032	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	555	70.69	1.83	12	0.10	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
38	20231025	111001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	25	2	2.25	50755533	45327	56.89	1120	1135	1100	1443	777	1110	1119.76	1.35	0	8719	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	557	70.94	1.84	12	0.09	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
39	20231025	101003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	18	2	1.62	41201264	36891	46.31	1120	1135	1100	1443	777	1110	1116.84	1.35	0	5432	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	553	70.50	1.83	12	0.08	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
40	20231025	090959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1106	-4	5	-0.36	8108103	7294	9.16	1120	1120	1105	1443	777	1110	1111.61	1.35	0	237	1165	1137	1085	1057	1005	1151	1071	245	333	500	730	1	1	49045134	542	69.12	1.79	12	0.01	16.00	617.00	1941	20230428	-43.02	982	20221229	12.63	1941	-43.02	20230428	990	11.72	20230102	1941	-43.02	20230428	982	12.63	20221229	0.30	N	263920	500	245 억		662097	N	N	0	N	00	N
41	20231024	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	29	2	2.68	84772141	79003	103.86	1085	1113	1033	1405	757	1081	1073.02	1.36	0	-6885	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	544	69.38	1.80	12	0.16	16.00	617.00	1941	20230428	-42.81	982	20221229	13.03	1941	-42.81	20230428	990	12.12	20230102	1941	-42.81	20230428	982	13.03	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
42	20231024	150953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	29	2	2.68	77335439	72242	94.97	1085	1110	1033	1405	757	1081	1070.51	1.36	0	-6590	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	544	69.38	1.80	12	0.15	16.00	617.00	1941	20230428	-42.81	982	20221229	13.03	1941	-42.81	20230428	990	12.12	20230102	1941	-42.81	20230428	982	13.03	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
43	20231024	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1089	8	2	0.74	58825629	55407	72.84	1085	1100	1033	1405	757	1081	1061.70	1.36	0	-4504	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	534	68.06	1.76	12	0.11	16.00	617.00	1941	20230428	-43.89	982	20221229	10.90	1941	-43.89	20230428	990	10.00	20230102	1941	-43.89	20230428	982	10.90	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
44	20231024	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1065	-16	5	-1.48	51830278	48853	64.22	1085	1100	1033	1405	757	1081	1060.94	1.36	0	-6842	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	522	66.56	1.73	12	0.10	16.00	617.00	1941	20230428	-45.13	982	20221229	8.45	1941	-45.13	20230428	990	7.58	20230102	1941	-45.13	20230428	982	8.45	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
45	20231024	120951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1068	-13	5	-1.20	45143283	42525	55.90	1085	1100	1033	1405	757	1081	1061.57	1.36	0	-10523	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	524	66.75	1.73	12	0.09	16.00	617.00	1941	20230428	-44.98	982	20221229	8.76	1941	-44.98	20230428	990	7.88	20230102	1941	-44.98	20230428	982	8.76	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
46	20231024	110947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1064	-17	5	-1.57	42748834	40286	52.96	1085	1100	1033	1405	757	1081	1061.13	1.36	0	-10120	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	522	66.50	1.72	12	0.08	16.00	617.00	1941	20230428	-45.18	982	20221229	8.35	1941	-45.18	20230428	990	7.47	20230102	1941	-45.18	20230428	982	8.35	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
47	20231024	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1059	-22	5	-2.04	19131279	17796	23.39	1085	1100	1033	1405	757	1081	1075.03	1.36	0	-8962	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	519	66.19	1.72	12	0.04	16.00	617.00	1941	20230428	-45.44	982	20221229	7.84	1941	-45.44	20230428	990	6.97	20230102	1941	-45.44	20230428	982	7.84	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
48	20231024	090946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1099	18	2	1.67	4574858	4170	5.48	1085	1100	1085	1405	757	1081	1097.09	1.36	0	-1155	1146	1113	1097	1064	1048	1105	1056	245	324	500	710	1	1	49045134	539	68.69	1.78	12	0.01	16.00	617.00	1941	20230428	-43.38	982	20221229	11.91	1941	-43.38	20230428	990	11.01	20230102	1941	-43.38	20230428	982	11.91	20221229	0.31	N	263920	500	245 억		668981	N	N	0	N	00	N
49	20231023	160931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1081	-28	5	-2.52	83561696	76068	61.42	1110	1130	1081	1441	777	1109	1098.51	1.36	0	-1026	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	530	67.56	1.75	12	0.16	16.00	617.00	1941	20230428	-44.31	982	20221229	10.08	1941	-44.31	20230428	990	9.19	20230102	1941	-44.31	20230428	982	10.08	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
50	20231023	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	-14	5	-1.26	70726131	64229	51.86	1110	1130	1087	1441	777	1109	1101.16	1.36	0	-1202	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	537	68.44	1.77	12	0.13	16.00	617.00	1941	20230428	-43.59	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	1941	-43.59	20230428	982	11.51	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
51	20231023	140935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-18	5	-1.62	57847043	52410	42.32	1110	1130	1091	1441	777	1109	1103.74	1.36	0	-145	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	535	68.19	1.77	12	0.11	16.00	617.00	1941	20230428	-43.79	982	20221229	11.10	1941	-43.79	20230428	990	10.20	20230102	1941	-43.79	20230428	982	11.10	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
52	20231023	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-11	5	-0.99	44922437	40592	32.78	1110	1130	1094	1441	777	1109	1106.68	1.36	0	161	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	539	68.62	1.78	12	0.08	16.00	617.00	1941	20230428	-43.43	982	20221229	11.81	1941	-43.43	20230428	990	10.91	20230102	1941	-43.43	20230428	982	11.81	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
53	20231023	120931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1111	2	2	0.18	28002659	25184	20.34	1110	1130	1102	1441	777	1109	1111.92	1.36	0	-946	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	545	69.44	1.80	12	0.05	16.00	617.00	1941	20230428	-42.76	982	20221229	13.14	1941	-42.76	20230428	990	12.22	20230102	1941	-42.76	20230428	982	13.14	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
54	20231023	110929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	11	2	0.99	24626869	22133	17.87	1110	1130	1102	1441	777	1109	1112.68	1.36	0	-2388	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	549	70.00	1.82	12	0.05	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
55	20231023	100922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	1	2	0.09	17366507	15604	12.60	1110	1130	1102	1441	777	1109	1112.95	1.36	0	-1894	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	544	69.38	1.80	12	0.03	16.00	617.00	1941	20230428	-42.81	982	20221229	13.03	1941	-42.81	20230428	990	12.12	20230102	1941	-42.81	20230428	982	13.03	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
56	20231023	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	9	2	0.81	5750417	5176	4.18	1110	1118	1104	1441	777	1109	1110.98	1.36	0	-426	1141	1124	1107	1090	1073	1116	1082	245	332	500	730	1	1	49045134	548	69.88	1.81	12	0.01	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.31	N	263920	500	245 억		669337	N	N	0	N	00	N
57	20231020	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-16	5	-1.42	136288689	123699	100.20	1110	1124	1090	1462	788	1125	1101.78	1.37	0	-2562	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	544	69.31	1.80	12	0.25	16.00	617.00	1941	20230428	-42.86	982	20221229	12.93	1941	-42.86	20230428	990	12.02	20230102	1941	-42.86	20230428	982	12.93	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
58	20231020	150926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1101	-24	5	-2.13	129555569	117619	95.28	1110	1124	1090	1462	788	1125	1101.49	1.37	0	-2565	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	540	68.81	1.78	12	0.24	16.00	617.00	1941	20230428	-43.28	982	20221229	12.12	1941	-43.28	20230428	990	11.21	20230102	1941	-43.28	20230428	982	12.12	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
59	20231020	140935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	-20	5	-1.78	106867488	97011	78.59	1110	1124	1090	1462	788	1125	1101.60	1.37	0	-5952	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	542	69.06	1.79	12	0.20	16.00	617.00	1941	20230428	-43.07	982	20221229	12.53	1941	-43.07	20230428	990	11.62	20230102	1941	-43.07	20230428	982	12.53	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
60	20231020	130909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-34	5	-3.02	92563864	84025	68.07	1110	1124	1090	1462	788	1125	1101.62	1.37	0	-8206	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	535	68.19	1.77	12	0.17	16.00	617.00	1941	20230428	-43.79	982	20221229	11.10	1941	-43.79	20230428	990	10.20	20230102	1941	-43.79	20230428	982	11.10	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
61	20231020	120920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1102	-23	5	-2.04	70911041	64258	52.05	1110	1124	1090	1462	788	1125	1103.54	1.37	0	-10958	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	540	68.88	1.79	12	0.13	16.00	617.00	1941	20230428	-43.23	982	20221229	12.22	1941	-43.23	20230428	990	11.31	20230102	1941	-43.23	20230428	982	12.22	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
62	20231020	110930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-16	5	-1.42	55450401	50142	40.62	1110	1124	1090	1462	788	1125	1105.87	1.37	0	-10775	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	544	69.31	1.80	12	0.10	16.00	617.00	1941	20230428	-42.86	982	20221229	12.93	1941	-42.86	20230428	990	12.02	20230102	1941	-42.86	20230428	982	12.93	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
63	20231020	100921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-27	5	-2.40	36188054	32818	26.58	1110	1124	1090	1462	788	1125	1102.69	1.37	0	-9554	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	539	68.62	1.78	12	0.07	16.00	617.00	1941	20230428	-43.43	982	20221229	11.81	1941	-43.43	20230428	990	10.91	20230102	1941	-43.43	20230428	982	11.81	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
64	20231020	090920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-10	5	-0.89	16315354	14694	11.90	1110	1124	1110	1462	788	1125	1110.34	1.37	0	-801	1161	1143	1127	1109	1093	1135	1101	245	337	500	740	1	1	49045134	547	69.69	1.81	12	0.03	16.00	617.00	1941	20230428	-42.56	982	20221229	13.54	1941	-42.56	20230428	990	12.63	20230102	1941	-42.56	20230428	982	13.54	20221229	0.31	N	263920	500	245 억		671510	N	N	0	N	00	N
65	20231019	160919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-23	5	-2.00	138064959	123419	235.68	1145	1145	1111	1492	804	1148	1118.64	1.40	0	-16016	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	552	70.31	1.82	12	0.25	16.00	617.00	1941	20230428	-42.04	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	1941	-42.04	20230428	982	14.56	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
66	20231019	150909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	-25	5	-2.18	134929357	120627	230.34	1145	1145	1111	1492	804	1148	1118.57	1.40	0	-16016	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	551	70.19	1.82	12	0.25	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
67	20231019	140923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-29	5	-2.53	120296867	107517	205.31	1145	1145	1111	1492	804	1148	1118.86	1.40	0	-14172	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	549	69.94	1.81	12	0.22	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
68	20231019	130913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	-25	5	-2.18	101676750	90818	173.42	1145	1145	1111	1492	804	1148	1119.57	1.40	0	-14394	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	551	70.19	1.82	12	0.19	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
69	20231019	120921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-31	5	-2.70	98396242	87878	167.81	1145	1145	1111	1492	804	1148	1119.69	1.40	0	-14508	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	548	69.81	1.81	12	0.18	16.00	617.00	1941	20230428	-42.45	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	1941	-42.45	20230428	982	13.75	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
70	20231019	110914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-19	5	-1.66	69411613	61922	118.24	1145	1145	1111	1492	804	1148	1120.95	1.40	0	-12283	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	554	70.56	1.83	12	0.13	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
71	20231019	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-18	5	-1.57	68774294	61358	117.17	1145	1145	1111	1492	804	1148	1120.87	1.40	0	-12278	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	554	70.62	1.83	12	0.13	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
72	20231019	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-20	5	-1.74	2118786	1867	3.57	1145	1145	1128	1492	804	1148	1134.86	1.40	0	-1302	1180	1164	1152	1136	1124	1158	1130	245	344	500	750	1	1	49045134	553	70.50	1.83	12	0.00	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.31	N	263920	500	245 억		687354	N	N	0	N	00	N
73	20231018	160922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1148	-20	5	-1.71	60053132	52358	151.09	1168	1168	1140	1518	818	1168	1146.97	1.43	0	-13338	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	563	71.75	1.86	12	0.11	16.00	617.00	1941	20230428	-40.86	982	20221229	16.90	1941	-40.86	20230428	990	15.96	20230102	1941	-40.86	20230428	982	16.90	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
74	20231018	150912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-18	5	-1.54	57478513	50116	144.62	1168	1168	1140	1518	818	1168	1146.91	1.43	0	-13269	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	564	71.88	1.86	12	0.10	16.00	617.00	1941	20230428	-40.75	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	1941	-40.75	20230428	982	17.11	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
75	20231018	140900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1148	-20	5	-1.71	41204994	35861	103.49	1168	1168	1141	1518	818	1168	1149.02	1.43	0	-5415	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	563	71.75	1.86	12	0.07	16.00	617.00	1941	20230428	-40.86	982	20221229	16.90	1941	-40.86	20230428	990	15.96	20230102	1941	-40.86	20230428	982	16.90	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
76	20231018	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1152	-16	5	-1.37	36698801	31921	92.12	1168	1168	1141	1518	818	1168	1149.68	1.43	0	-4005	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	565	72.00	1.87	12	0.07	16.00	617.00	1941	20230428	-40.65	982	20221229	17.31	1941	-40.65	20230428	990	16.36	20230102	1941	-40.65	20230428	982	17.31	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
77	20231018	120914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-18	5	-1.54	23494779	20425	58.94	1168	1168	1141	1518	818	1168	1150.30	1.43	0	-3456	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	564	71.88	1.86	12	0.04	16.00	617.00	1941	20230428	-40.75	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	1941	-40.75	20230428	982	17.11	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
78	20231018	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-18	5	-1.54	21698903	18863	54.43	1168	1168	1141	1518	818	1168	1150.34	1.43	0	-2805	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	564	71.88	1.86	12	0.04	16.00	617.00	1941	20230428	-40.75	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	1941	-40.75	20230428	982	17.11	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
79	20231018	100917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1153	-15	5	-1.28	18713415	16269	46.95	1168	1168	1141	1518	818	1168	1150.25	1.43	0	-2896	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	565	72.06	1.87	12	0.03	16.00	617.00	1941	20230428	-40.60	982	20221229	17.41	1941	-40.60	20230428	990	16.46	20230102	1941	-40.60	20230428	982	17.41	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
80	20231018	090902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	-8	5	-0.68	4102039	3525	10.17	1168	1168	1158	1518	818	1168	1163.70	1.43	0	216	1191	1179	1158	1146	1125	1185	1152	245	350	500	770	1	1	49045134	569	72.50	1.88	12	0.01	16.00	617.00	1941	20230428	-40.24	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	1941	-40.24	20230428	982	18.13	20221229	0.30	N	263920	500	245 억		700553	N	N	0	N	00	N
81	20231017	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	32	2	2.82	40132090	34653	36.49	1137	1170	1137	1476	796	1136	1158.11	1.40	0	11501	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	573	73.00	1.89	12	0.07	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
82	20231017	150913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	32	2	2.82	38888170	33588	35.37	1137	1170	1137	1476	796	1136	1157.80	1.40	0	11501	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	573	73.00	1.89	12	0.07	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
83	20231017	140914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	27	2	2.38	35908344	31032	32.68	1137	1170	1137	1476	796	1136	1157.14	1.40	0	11480	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	570	72.69	1.88	12	0.06	16.00	617.00	1941	20230428	-40.08	982	20221229	18.43	1941	-40.08	20230428	990	17.47	20230102	1941	-40.08	20230428	982	18.43	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
84	20231017	130907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	32	2	2.82	29617577	25641	27.00	1137	1170	1137	1476	796	1136	1155.09	1.40	0	11164	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	573	73.00	1.89	12	0.05	16.00	617.00	1941	20230428	-39.82	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	1941	-39.82	20230428	982	18.94	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
85	20231017	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	34	2	2.99	29182819	25269	26.61	1137	1170	1137	1476	796	1136	1154.89	1.40	0	11062	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	574	73.12	1.90	12	0.05	16.00	617.00	1941	20230428	-39.72	982	20221229	19.14	1941	-39.72	20230428	990	18.18	20230102	1941	-39.72	20230428	982	19.14	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
86	20231017	110900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1158	22	2	1.94	14160600	12321	12.97	1137	1158	1137	1476	796	1136	1149.31	1.40	0	1495	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	568	72.38	1.88	12	0.03	16.00	617.00	1941	20230428	-40.34	982	20221229	17.92	1941	-40.34	20230428	990	16.97	20230102	1941	-40.34	20230428	982	17.92	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
87	20231017	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1154	18	2	1.58	8743473	7629	8.03	1137	1155	1137	1476	796	1136	1146.08	1.40	0	798	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	566	72.12	1.87	12	0.02	16.00	617.00	1941	20230428	-40.55	982	20221229	17.52	1941	-40.55	20230428	990	16.57	20230102	1941	-40.55	20230428	982	17.52	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
88	20231017	090904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	9	2	0.79	5009785	4389	4.62	1137	1150	1137	1476	796	1136	1141.44	1.40	0	839	1186	1161	1148	1123	1110	1154	1116	245	340	500	740	1	1	49045134	562	71.56	1.86	12	0.01	16.00	617.00	1941	20230428	-41.01	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	1941	-41.01	20230428	982	16.60	20221229	0.30	N	263920	500	245 억		687748	N	N	0	N	00	N
89	20231016	160901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-15	5	-1.30	108816727	94788	93.69	1157	1173	1135	1496	806	1151	1148.00	1.42	0	-6932	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	557	71.00	1.84	12	0.19	16.00	617.00	1941	20230428	-41.47	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	1941	-41.47	20230428	982	15.68	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
90	20231016	150902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	-7	5	-0.61	103758994	90345	89.30	1157	1173	1135	1496	806	1151	1148.48	1.42	0	-6975	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	561	71.50	1.85	12	0.18	16.00	617.00	1941	20230428	-41.06	982	20221229	16.50	1941	-41.06	20230428	990	15.56	20230102	1941	-41.06	20230428	982	16.50	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
91	20231016	140904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-15	5	-1.30	74653955	64755	64.01	1157	1173	1136	1496	806	1151	1152.87	1.42	0	-5990	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	557	71.00	1.84	12	0.13	16.00	617.00	1941	20230428	-41.47	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	1941	-41.47	20230428	982	15.68	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
92	20231016	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	-7	5	-0.61	67478248	58468	57.79	1157	1173	1144	1496	806	1151	1154.11	1.42	0	-3821	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	561	71.50	1.85	12	0.12	16.00	617.00	1941	20230428	-41.06	982	20221229	16.50	1941	-41.06	20230428	990	15.56	20230102	1941	-41.06	20230428	982	16.50	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
93	20231016	120858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1157	6	2	0.52	52529933	45423	44.90	1157	1173	1144	1496	806	1151	1156.46	1.42	0	-3192	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	567	72.31	1.88	12	0.09	16.00	617.00	1941	20230428	-40.39	982	20221229	17.82	1941	-40.39	20230428	990	16.87	20230102	1941	-40.39	20230428	982	17.82	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
94	20231016	110852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1155	4	2	0.35	48550494	41961	41.48	1157	1173	1146	1496	806	1151	1157.04	1.42	0	-2982	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	566	72.19	1.87	12	0.09	16.00	617.00	1941	20230428	-40.49	982	20221229	17.62	1941	-40.49	20230428	990	16.67	20230102	1941	-40.49	20230428	982	17.62	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
95	20231016	100848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	20	2	1.74	28391640	24513	24.23	1157	1173	1146	1496	806	1151	1158.23	1.42	0	-2662	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	574	73.19	1.90	12	0.05	16.00	617.00	1941	20230428	-39.67	982	20221229	19.25	1941	-39.67	20230428	990	18.28	20230102	1941	-39.67	20230428	982	19.25	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
96	20231016	090850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1151	0	3	0.00	4611280	4005	3.96	1157	1157	1151	1496	806	1151	1151.38	1.42	0	-3758	1197	1173	1160	1136	1123	1167	1130	245	345	500	750	1	1	49045134	565	71.94	1.87	12	0.01	16.00	617.00	1941	20230428	-40.70	982	20221229	17.21	1941	-40.70	20230428	990	16.26	20230102	1941	-40.70	20230428	982	17.21	20221229	0.29	N	263920	500	245 억		694650	N	N	0	N	00	N
97	20231012	160916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	-19	5	-1.59	143451176	120865	214.28	1195	1210	1172	1553	837	1195	1186.96	1.42	0	8303	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	577	73.50	1.91	12	0.25	16.00	617.00	2915	20221007	-59.66	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	1941	-39.41	20230428	982	19.76	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
98	20231012	150856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-14	5	-1.17	130861900	110164	195.31	1195	1210	1172	1553	837	1195	1187.88	1.42	0	10047	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	579	73.81	1.91	12	0.22	16.00	617.00	2915	20221007	-59.49	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	1941	-39.16	20230428	982	20.26	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
99	20231012	140857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1179	-16	5	-1.34	82173182	68776	121.93	1195	1210	1179	1553	837	1195	1194.79	1.42	0	9997	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	578	73.69	1.91	12	0.14	16.00	617.00	2915	20221007	-59.55	982	20221229	20.06	1941	-39.26	20230428	990	19.09	20230102	1941	-39.26	20230428	982	20.06	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
100	20231012	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	5	2	0.42	57784847	48182	85.42	1195	1210	1190	1553	837	1195	1199.30	1.42	0	9970	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	589	75.00	1.94	12	0.10	16.00	617.00	2915	20221007	-58.83	982	20221229	22.20	1941	-38.18	20230428	990	21.21	20230102	1941	-38.18	20230428	982	22.20	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
101	20231012	120907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1199	4	2	0.33	43411906	36116	64.03	1195	1210	1195	1553	837	1195	1202.01	1.42	0	6009	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	588	74.94	1.94	12	0.07	16.00	617.00	2915	20221007	-58.87	982	20221229	22.10	1941	-38.23	20230428	990	21.11	20230102	1941	-38.23	20230428	982	22.10	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
102	20231012	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	11	2	0.92	32448445	27020	47.90	1195	1209	1195	1553	837	1195	1200.90	1.42	0	7706	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	591	75.38	1.95	12	0.06	16.00	617.00	2915	20221007	-58.63	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	1941	-37.87	20230428	982	22.81	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
103	20231012	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	5	2	0.42	8375945	6984	12.38	1195	1204	1195	1553	837	1195	1199.30	1.42	0	-2044	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	589	75.00	1.94	12	0.01	16.00	617.00	2915	20221007	-58.83	982	20221229	22.20	1941	-38.18	20230428	990	21.21	20230102	1941	-38.18	20230428	982	22.20	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
104	20231012	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	9	2	0.75	1640753	1373	2.43	1195	1204	1195	1553	837	1195	1195.01	1.42	0	-180	1211	1203	1194	1186	1177	1207	1190	245	358	500	780	1	1	49045134	591	75.25	1.95	12	0.00	16.00	617.00	2915	20221007	-58.70	982	20221229	22.61	1941	-37.97	20230428	990	21.62	20230102	1941	-37.97	20230428	982	22.61	20221229	0.27	N	263920	500	245 억		698517	N	N	0	N	00	N
105	20231011	160854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	-2	5	-0.17	66409693	55756	43.76	1194	1202	1185	1556	838	1197	1191.02	1.42	0	-991	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	586	74.69	1.94	12	0.11	16.00	617.00	2915	20221006	-59.01	982	20221229	21.69	1941	-38.43	20230428	990	20.71	20230102	2915	-59.01	20221011	982	21.69	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
106	20231011	150859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	-7	5	-0.58	63558941	53370	41.88	1194	1202	1185	1556	838	1197	1190.91	1.42	0	-970	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	584	74.38	1.93	12	0.11	16.00	617.00	2915	20221006	-59.18	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	2915	-59.18	20221011	982	21.18	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
107	20231011	140903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	-12	5	-1.00	54882338	46064	36.15	1194	1202	1185	1556	838	1197	1191.44	1.42	0	-387	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	581	74.06	1.92	12	0.09	16.00	617.00	2915	20221006	-59.35	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	2915	-59.35	20221011	982	20.67	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
108	20231011	130852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	-7	5	-0.58	46395822	38910	30.54	1194	1202	1185	1556	838	1197	1192.39	1.42	0	476	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	584	74.38	1.93	12	0.08	16.00	617.00	2915	20221006	-59.18	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	2915	-59.18	20221011	982	21.18	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
109	20231011	120908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1192	-5	5	-0.42	43709897	36660	28.77	1194	1202	1185	1556	838	1197	1192.30	1.42	0	1159	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	585	74.50	1.93	12	0.07	16.00	617.00	2915	20221006	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	2915	-59.11	20221011	982	21.38	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
110	20231011	110903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	-10	5	-0.84	37207574	31197	24.48	1194	1202	1185	1556	838	1197	1192.67	1.42	0	1682	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	582	74.19	1.92	12	0.06	16.00	617.00	2915	20221006	-59.28	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	2915	-59.28	20221011	982	20.88	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
111	20231011	100856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	3	2	0.25	12489521	10423	8.18	1194	1202	1188	1556	838	1197	1198.27	1.42	0	1800	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	589	75.00	1.94	12	0.02	16.00	617.00	2915	20221006	-58.83	982	20221229	22.20	1941	-38.18	20230428	990	21.21	20230102	2915	-58.83	20221011	982	22.20	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
112	20231011	090900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1202	5	2	0.42	4853830	4053	3.18	1194	1202	1188	1556	838	1197	1197.59	1.42	0	991	1272	1234	1207	1169	1142	1221	1156	245	359	500	790	1	1	49045134	590	75.12	1.95	12	0.01	16.00	617.00	2915	20221006	-58.77	982	20221229	22.40	1941	-38.07	20230428	990	21.41	20230102	2915	-58.77	20221011	982	22.40	20221229	0.27	N	263920	500	245 억		698610	N	N	0	N	00	N
113	20231010	161506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1197	-25	5	-2.05	153404863	127427	68.37	1235	1245	1180	1588	856	1222	1203.86	1.52	0	-46552	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	587	74.81	1.94	12	0.26	16.00	617.00	2915	20221005	-58.94	982	20221229	21.89	1941	-38.33	20230428	990	20.91	20230102	2915	-58.94	20221011	982	21.89	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
114	20231010	150848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	-35	5	-2.86	152368772	126561	67.90	1235	1245	1180	1588	856	1222	1203.92	1.52	0	-46547	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	582	74.19	1.92	12	0.26	16.00	617.00	2915	20221005	-59.28	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	2915	-59.28	20221011	982	20.88	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
115	20231010	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	-37	5	-3.03	134245066	111231	59.68	1235	1245	1182	1588	856	1222	1206.90	1.52	0	-33913	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	581	74.06	1.92	12	0.23	16.00	617.00	2915	20221005	-59.35	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	2915	-59.35	20221011	982	20.67	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
116	20231010	130846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	-37	5	-3.03	122905511	101667	54.55	1235	1245	1185	1588	856	1222	1208.90	1.52	0	-28105	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	581	74.06	1.92	12	0.21	16.00	617.00	2915	20221005	-59.35	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	2915	-59.35	20221011	982	20.67	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
117	20231010	120844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	-24	5	-1.96	108082245	89224	47.87	1235	1245	1190	1588	856	1222	1211.36	1.52	0	-19287	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	588	74.88	1.94	12	0.18	16.00	617.00	2915	20221005	-58.90	982	20221229	22.00	1941	-38.28	20230428	990	21.01	20230102	2915	-58.90	20221011	982	22.00	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
118	20231010	110829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	-14	5	-1.15	78106707	64208	34.45	1235	1245	1202	1588	856	1222	1216.46	1.52	0	-3089	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	592	75.50	1.96	12	0.13	16.00	617.00	2915	20221005	-58.56	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	2915	-58.56	20221011	982	23.01	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
119	20231010	100838	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1202	-20	5	-1.64	74024718	60821	32.63	1235	1245	1202	1588	856	1222	1217.09	1.52	0	-1830	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	590	75.12	1.95	12	0.12	16.00	617.00	2915	20221005	-58.77	982	20221229	22.40	1941	-38.07	20230428	990	21.41	20230102	2915	-58.77	20221011	982	22.40	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
120	20231010	090833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	-7	5	-0.57	37442316	30579	16.41	1235	1245	1211	1588	856	1222	1224.45	1.52	0	4483	1304	1263	1199	1158	1094	1283	1178	245	366	500	800	1	1	49045134	596	75.94	1.97	12	0.06	16.00	617.00	2915	20221005	-58.32	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	2915	-58.32	20221011	982	23.73	20221229	0.27	N	263920	500	245 억		744872	N	N	0	N	00	N
121	20231006	160840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1222	76	2	6.63	220308929	186381	286.66	1153	1240	1135	1489	803	1146	1182.02	1.44	0	39813	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	599	76.38	1.98	12	0.38	16.00	617.00	2915	20221004	-58.08	982	20221229	24.44	1941	-37.04	20230428	990	23.43	20230102	4555	-73.17	20221006	982	24.44	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
122	20231006	150828	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1230	84	2	7.33	209932627	177902	273.62	1153	1240	1135	1489	803	1146	1180.05	1.44	0	40188	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	603	76.88	1.99	12	0.36	16.00	617.00	2915	20221004	-57.80	982	20221229	25.25	1941	-36.63	20230428	990	24.24	20230102	4555	-73.00	20221006	982	25.25	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
123	20231006	140830	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	60	2	5.24	165436748	141548	217.71	1153	1214	1135	1489	803	1146	1168.77	1.44	0	28176	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	591	75.38	1.95	12	0.29	16.00	617.00	2915	20221004	-58.63	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	4555	-73.52	20221006	982	22.81	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
124	20231006	130820	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1212	66	2	5.76	151534554	129990	199.93	1153	1214	1135	1489	803	1146	1165.74	1.44	0	24506	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	594	75.75	1.96	12	0.27	16.00	617.00	2915	20221004	-58.42	982	20221229	23.42	1941	-37.56	20230428	990	22.42	20230102	4555	-73.39	20221006	982	23.42	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
125	20231006	120818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	27	2	2.36	110975508	96026	147.69	1153	1180	1135	1489	803	1146	1155.68	1.44	0	20011	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	575	73.31	1.90	12	0.20	16.00	617.00	2915	20221004	-59.76	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	4555	-74.25	20221006	982	19.45	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
126	20231006	110812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	27	2	2.36	98915251	85677	131.77	1153	1180	1135	1489	803	1146	1154.51	1.44	0	18904	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	575	73.31	1.90	12	0.17	16.00	617.00	2915	20221004	-59.76	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	4555	-74.25	20221006	982	19.45	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
127	20231006	100817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1154	8	2	0.70	51874264	45347	69.75	1153	1160	1135	1489	803	1146	1143.94	1.44	0	18113	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	566	72.12	1.87	12	0.09	16.00	617.00	2915	20221004	-60.41	982	20221229	17.52	1941	-40.55	20230428	990	16.57	20230102	4555	-74.67	20221006	982	17.52	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N
128	20231006	090811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-6	5	-0.52	9657837	8454	13.00	1153	1153	1140	1489	803	1146	1142.40	1.44	0	-83	1185	1165	1153	1133	1121	1159	1127	245	343	500	750	1	1	49045134	559	71.25	1.85	12	0.02	16.00	617.00	2915	20221004	-60.89	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	4555	-74.97	20221006	982	16.09	20221229	0.27	N	263920	500	245 억		707636	N	N	0	N	00	N