KissMeData/263920/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	8	2	0.79	25111017	24814	259.26	1007	1020	1002	1315	709	1012	1011.97	0.23	0	238	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	500	4.86	1.23	12	0.05	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
3	20241031	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	8	2	0.79	24580617	24294	253.83	1007	1020	1002	1315	709	1012	1011.80	0.23	0	302	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	500	4.86	1.23	12	0.05	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
4	20241031	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	8	2	0.79	23549397	23283	243.27	1007	1020	1002	1315	709	1012	1011.44	0.23	0	302	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	500	4.86	1.23	12	0.05	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
5	20241031	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	1	2	0.10	12504123	12424	129.81	1007	1020	1002	1315	709	1012	1006.45	0.23	0	1047	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	497	4.82	1.23	12	0.03	210.00	826.00	1360	20240813	-25.51	999	20240805	1.40	1360	-25.51	20240813	999	1.40	20240805	1360	-25.51	20240813	999	1.40	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
6	20241031	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	0	3	0.00	8742072	8697	90.87	1007	1020	1002	1315	709	1012	1005.18	0.23	0	1067	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	496	4.82	1.23	12	0.02	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
7	20241031	111159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1002	-10	5	-0.99	8633094	8589	89.74	1007	1020	1002	1315	709	1012	1005.13	0.23	0	1173	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	491	4.77	1.21	12	0.02	210.00	826.00	1360	20240813	-26.32	999	20240805	0.30	1360	-26.32	20240813	999	0.30	20240805	1360	-26.32	20240813	999	0.30	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
8	20241031	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	6	2	0.59	522536	517	5.40	1007	1020	1006	1315	709	1012	1010.71	0.23	0	-29	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
9	20241031	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	8	2	0.79	54032	53	0.55	1007	1020	1007	1315	709	1012	1019.47	0.23	0	0	1026	1018	1012	1004	998	1023	1009	245	303	500	700	1	1	49045134	500	4.86	1.23	12	0.00	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113877	N	N	0	N	00	N
10	20241030	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	4	2	0.40	9684114	9571	57.95	1010	1020	1006	1310	706	1008	1011.82	0.23	0	292	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	496	4.82	1.23	12	0.02	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
11	20241030	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1014	6	2	0.60	8967218	8863	53.67	1010	1020	1006	1310	706	1008	1011.76	0.23	0	292	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	497	4.83	1.23	12	0.02	210.00	826.00	1360	20240813	-25.44	999	20240805	1.50	1360	-25.44	20240813	999	1.50	20240805	1360	-25.44	20240813	999	1.50	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
12	20241030	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	9	2	0.89	8897214	8794	53.25	1010	1020	1006	1310	706	1008	1011.74	0.23	0	292	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	499	4.84	1.23	12	0.02	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
13	20241030	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	9	2	0.89	8152311	8061	48.81	1010	1020	1006	1310	706	1008	1011.33	0.23	0	292	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	499	4.84	1.23	12	0.02	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
14	20241030	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1015	7	2	0.69	6970004	6897	41.76	1010	1020	1006	1310	706	1008	1010.58	0.23	0	292	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	498	4.83	1.23	12	0.01	210.00	826.00	1360	20240813	-25.37	999	20240805	1.60	1360	-25.37	20240813	999	1.60	20240805	1360	-25.37	20240813	999	1.60	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
15	20241030	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	11	2	1.09	2146652	2120	12.84	1010	1020	1010	1310	706	1008	1012.57	0.23	0	-40	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	500	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
16	20241030	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	4	2	0.40	1719313	1699	10.29	1010	1015	1010	1310	706	1008	1011.96	0.23	0	-30	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	496	4.82	1.23	12	0.00	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
17	20241030	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1015	7	2	0.69	2025	2	0.01	1010	1015	1010	1310	706	1008	1012.50	0.23	0	0	1031	1019	1012	1000	993	1016	997	245	302	500	700	1	1	49045134	498	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.37	999	20240805	1.60	1360	-25.37	20240813	999	1.60	20240805	1360	-25.37	20240813	999	1.60	20240805	0.13	N	263920	500	245 억		113585	N	N	0	N	00	N
18	20241029	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1008	-10	5	-0.98	16727827	16514	82.51	1018	1024	1005	1323	713	1018	1012.95	0.23	0	-393	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	494	4.80	1.22	12	0.03	210.00	826.00	1360	20240813	-25.88	999	20240805	0.90	1360	-25.88	20240813	999	0.90	20240805	1360	-25.88	20240813	999	0.90	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
19	20241029	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	2	2	0.20	14600239	14403	71.96	1018	1024	1005	1323	713	1018	1013.69	0.23	0	-391	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	500	4.86	1.23	12	0.03	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
20	20241029	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	-6	5	-0.59	12622591	12454	62.22	1018	1024	1005	1323	713	1018	1013.54	0.23	0	-323	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	496	4.82	1.23	12	0.03	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
21	20241029	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	-6	5	-0.59	12208296	12044	60.17	1018	1024	1005	1323	713	1018	1013.64	0.23	0	-258	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	496	4.82	1.23	12	0.02	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
22	20241029	121126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	5	2	0.49	6469445	6353	31.74	1018	1024	1013	1323	713	1018	1018.33	0.23	0	-223	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
23	20241029	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	5	2	0.49	6162545	6053	30.24	1018	1024	1013	1323	713	1018	1018.10	0.23	0	-223	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
24	20241029	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1024	6	2	0.59	2425572	2376	11.87	1018	1024	1018	1323	713	1018	1020.86	0.23	0	-185	1032	1025	1013	1006	994	1028	1009	245	305	500	710	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억		113949	N	N	0	N	00	N
25	20241028	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	5	2	0.49	20201982	20015	98.89	1013	1020	1001	1316	710	1013	1009.34	0.23	0	-384	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.04	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
26	20241028	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	5	2	0.49	20069642	19885	98.25	1013	1020	1001	1316	710	1013	1009.29	0.23	0	-384	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.04	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
27	20241028	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	6	2	0.59	13992364	13858	68.47	1013	1020	1001	1316	710	1013	1009.70	0.23	0	-241	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	500	4.85	1.23	12	0.03	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
28	20241028	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	6	2	0.59	13921034	13788	68.13	1013	1020	1001	1316	710	1013	1009.65	0.23	0	-241	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	500	4.85	1.23	12	0.03	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
29	20241028	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	5	2	0.49	12265140	12158	60.07	1013	1020	1001	1316	710	1013	1008.81	0.23	0	-157	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.02	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
30	20241028	110938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	6	2	0.59	11640521	11541	57.02	1013	1020	1001	1316	710	1013	1008.62	0.23	0	-157	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	500	4.85	1.23	12	0.02	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
31	20241028	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	5	2	0.49	11625249	11526	56.95	1013	1020	1001	1316	710	1013	1008.61	0.23	0	-144	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.02	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
32	20241028	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	5	2	0.49	91182	90	0.44	1013	1020	1013	1316	710	1013	1013.13	0.23	0	-13	1034	1023	1016	1005	998	1029	1011	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		114333	N	N	0	N	00	N
33	20241025	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	-4	5	-0.39	20518028	20239	58.60	1009	1027	1009	1322	712	1017	1013.79	0.23	0	1166	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	497	4.82	1.23	12	0.04	210.00	826.00	1360	20240813	-25.51	999	20240805	1.40	1360	-25.51	20240813	999	1.40	20240805	1360	-25.51	20240813	999	1.40	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
34	20241025	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1024	7	2	0.69	19870508	19600	56.75	1009	1027	1009	1322	712	1017	1013.80	0.23	0	1205	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	502	4.88	1.24	12	0.04	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
35	20241025	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1014	-3	5	-0.29	19620759	19356	56.04	1009	1027	1009	1322	712	1017	1013.68	0.23	0	1391	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	497	4.83	1.23	12	0.04	210.00	826.00	1360	20240813	-25.44	999	20240805	1.50	1360	-25.44	20240813	999	1.50	20240805	1360	-25.44	20240813	999	1.50	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
36	20241025	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	8	2	0.79	19583881	19320	55.94	1009	1027	1009	1322	712	1017	1013.66	0.23	0	1401	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	503	4.88	1.24	12	0.04	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
37	20241025	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	6	2	0.59	18673361	18430	53.36	1009	1027	1009	1322	712	1017	1013.20	0.23	0	1315	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	502	4.87	1.24	12	0.04	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
38	20241025	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	0	3	0.00	16511108	16304	47.21	1009	1027	1009	1322	712	1017	1012.70	0.23	0	1650	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	499	4.84	1.23	12	0.03	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
39	20241025	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	0	3	0.00	14327590	14144	40.95	1009	1027	1009	1322	712	1017	1012.98	0.23	0	1630	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	499	4.84	1.23	12	0.03	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
40	20241025	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	10	2	0.98	3224506	3190	9.24	1009	1027	1009	1322	712	1017	1010.82	0.23	0	1336	1033	1025	1015	1007	997	1029	1011	245	305	500	710	1	1	49045134	504	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.49	999	20240805	2.80	1360	-24.49	20240813	999	2.80	20240805	1360	-24.49	20240813	999	2.80	20240805	0.13	N	263920	500	245 억		113167	N	N	0	N	00	N
41	20241024	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	5	2	0.49	35092472	34536	172.22	1005	1023	1005	1315	709	1012	1016.11	0.23	0	134	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	499	4.84	1.23	12	0.07	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
42	20241024	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	6	2	0.59	31554984	31039	154.78	1005	1023	1005	1315	709	1012	1016.62	0.23	0	186	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.06	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
43	20241024	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	6	2	0.59	31223724	30712	153.15	1005	1023	1005	1315	709	1012	1016.66	0.23	0	242	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	499	4.85	1.23	12	0.06	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
44	20241024	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	5	2	0.49	29143775	28657	142.90	1005	1023	1005	1315	709	1012	1016.99	0.23	0	84	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	499	4.84	1.23	12	0.06	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
45	20241024	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	5	2	0.49	26265995	25811	128.71	1005	1023	1005	1315	709	1012	1017.63	0.23	0	84	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	499	4.84	1.23	12	0.05	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
46	20241024	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	10	2	0.99	24020589	23593	117.65	1005	1023	1005	1315	709	1012	1018.12	0.23	0	-247	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	501	4.87	1.24	12	0.05	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
47	20241024	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	11	2	1.09	20319706	19970	99.58	1005	1023	1005	1315	709	1012	1017.51	0.23	0	-606	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	502	4.87	1.24	12	0.04	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
48	20241024	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	8	2	0.79	3239265	3223	16.07	1005	1020	1005	1315	709	1012	1005.05	0.23	0	104	1023	1017	1011	1005	999	1020	1008	245	303	500	700	1	1	49045134	500	4.86	1.23	12	0.01	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		113033	N	N	0	N	00	N
49	20241023	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	1	2	0.10	20117450	19931	96.56	1011	1017	1005	1314	708	1011	1009.35	0.23	0	670	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	496	4.82	1.23	12	0.04	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
50	20241023	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	1	2	0.10	19835102	19652	95.21	1011	1017	1005	1314	708	1011	1009.32	0.23	0	680	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	496	4.82	1.23	12	0.04	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
51	20241023	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1011	0	3	0.00	18446273	18275	88.54	1011	1017	1005	1314	708	1011	1009.37	0.23	0	736	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	496	4.81	1.22	12	0.04	210.00	826.00	1360	20240813	-25.66	999	20240805	1.20	1360	-25.66	20240813	999	1.20	20240805	1360	-25.66	20240813	999	1.20	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
52	20241023	131113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	1	2	0.10	16003886	15853	76.81	1011	1017	1005	1314	708	1011	1009.52	0.23	0	658	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	496	4.82	1.23	12	0.03	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
53	20241023	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1012	1	2	0.10	15628634	15482	75.01	1011	1017	1005	1314	708	1011	1009.47	0.23	0	634	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	496	4.82	1.23	12	0.03	210.00	826.00	1360	20240813	-25.59	999	20240805	1.30	1360	-25.59	20240813	999	1.30	20240805	1360	-25.59	20240813	999	1.30	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
54	20241023	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1010	-1	5	-0.10	11750174	11638	56.39	1011	1017	1005	1314	708	1011	1009.64	0.23	0	558	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	495	4.81	1.22	12	0.02	210.00	826.00	1360	20240813	-25.74	999	20240805	1.10	1360	-25.74	20240813	999	1.10	20240805	1360	-25.74	20240813	999	1.10	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
55	20241023	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1016	5	2	0.49	7464083	7394	35.82	1011	1017	1005	1314	708	1011	1009.48	0.23	0	194	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	498	4.84	1.23	12	0.02	210.00	826.00	1360	20240813	-25.29	999	20240805	1.70	1360	-25.29	20240813	999	1.70	20240805	1360	-25.29	20240813	999	1.70	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
56	20241023	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	6	2	0.59	6859461	6796	32.93	1011	1017	1005	1314	708	1011	1009.34	0.23	0	138	1029	1019	1015	1005	1001	1018	1004	245	303	500	700	1	1	49045134	499	4.84	1.23	12	0.01	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		112363	N	N	0	N	00	N
57	20241022	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1011	-7	5	-0.69	20956076	20640	51.56	1025	1025	1011	1323	713	1018	1015.31	0.23	0	-2768	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	496	4.81	1.22	12	0.04	210.00	826.00	1360	20240813	-25.66	999	20240805	1.20	1360	-25.66	20240813	999	1.20	20240805	1360	-25.66	20240813	999	1.20	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
58	20241022	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	0	3	0.00	18979968	18687	46.68	1025	1025	1011	1323	713	1018	1015.68	0.23	0	-2437	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	499	4.85	1.23	12	0.04	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
59	20241022	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	1	2	0.10	15890898	15638	39.06	1025	1025	1011	1323	713	1018	1016.17	0.23	0	-2437	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	500	4.85	1.23	12	0.03	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
60	20241022	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	1	2	0.10	14429298	14196	35.46	1025	1025	1012	1323	713	1018	1016.43	0.23	0	-2420	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	500	4.85	1.23	12	0.03	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
61	20241022	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	2	2	0.20	12486124	12277	30.67	1025	1025	1012	1323	713	1018	1017.03	0.23	0	-2419	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	500	4.86	1.23	12	0.03	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
62	20241022	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	2	2	0.20	11700645	11503	28.73	1025	1025	1015	1323	713	1018	1017.18	0.23	0	-2396	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	500	4.86	1.23	12	0.02	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
63	20241022	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	5	2	0.49	5728459	5627	14.06	1025	1025	1018	1323	713	1018	1018.03	0.23	0	-2752	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
64	20241022	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	7	2	0.69	5125	5	0.01	1025	1025	1025	1323	713	1018	1025.00	0.23	0	0	1044	1031	1018	1005	992	1024	998	245	305	500	710	1	1	49045134	503	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		115131	N	N	0	N	00	N
65	20241021	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	-1	5	-0.10	40408456	39423	59.77	1025	1031	1005	1324	714	1019	1025.00	0.24	0	-1562	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	499	4.85	1.23	12	0.08	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
66	20241021	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	12	2	1.18	36336456	35423	53.71	1025	1031	1005	1324	714	1019	1025.79	0.24	0	-1562	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	506	4.91	1.25	12	0.07	210.00	826.00	1360	20240813	-24.19	999	20240805	3.20	1360	-24.19	20240813	999	3.20	20240805	1360	-24.19	20240813	999	3.20	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
67	20241021	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	12	2	1.18	14638870	14360	21.77	1025	1031	1005	1324	714	1019	1019.42	0.24	0	-313	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	506	4.91	1.25	12	0.03	210.00	826.00	1360	20240813	-24.19	999	20240805	3.20	1360	-24.19	20240813	999	3.20	20240805	1360	-24.19	20240813	999	3.20	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
68	20241021	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	11	2	1.08	11604067	11413	17.30	1025	1030	1005	1324	714	1019	1016.74	0.24	0	-43	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	505	4.90	1.25	12	0.02	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
69	20241021	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	-1	5	-0.10	10069372	9910	15.02	1025	1025	1005	1324	714	1019	1016.08	0.24	0	-9	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	499	4.85	1.23	12	0.02	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
70	20241021	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	-2	5	-0.20	3613626	3563	5.40	1025	1025	1005	1324	714	1019	1014.21	0.24	0	-9	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	499	4.84	1.23	12	0.01	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
71	20241021	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	-1	5	-0.10	1550711	1536	2.33	1025	1025	1005	1324	714	1019	1009.58	0.24	0	-2	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	499	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
72	20241021	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	6	2	0.59	1433177	1420	2.15	1025	1025	1005	1324	714	1019	1009.28	0.24	0	0	1033	1026	1018	1011	1003	1022	1007	245	305	500	710	1	1	49045134	503	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		116693	N	N	0	N	00	N
73	20241018	161052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	-6	5	-0.59	66742227	65957	101.36	1020	1025	1010	1332	718	1025	1011.91	0.24	0	-896	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	500	4.85	1.23	12	0.13	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
74	20241018	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-2	5	-0.20	66333543	65556	100.74	1020	1025	1010	1332	718	1025	1011.86	0.24	0	-812	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	502	4.87	1.24	12	0.13	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
75	20241018	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	0	3	0.00	65238362	64484	99.10	1020	1025	1010	1332	718	1025	1011.70	0.24	0	-821	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	503	4.88	1.24	12	0.13	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
76	20241018	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	0	3	0.00	61125183	60455	92.90	1020	1025	1010	1332	718	1025	1011.09	0.24	0	-821	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	503	4.88	1.24	12	0.12	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
77	20241018	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1024	-1	5	-0.10	60406280	59753	91.83	1020	1025	1010	1332	718	1025	1010.93	0.24	0	-821	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	502	4.88	1.24	12	0.12	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
78	20241018	111112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-3	5	-0.29	59331155	58702	90.21	1020	1025	1010	1332	718	1025	1010.72	0.24	0	-227	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	501	4.87	1.24	12	0.12	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
79	20241018	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	-8	5	-0.78	58993151	58370	89.70	1020	1025	1010	1332	718	1025	1010.68	0.24	0	-227	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	499	4.84	1.23	12	0.12	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
80	20241018	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	-7	5	-0.68	80485	79	0.12	1020	1025	1018	1332	718	1025	1018.80	0.24	0	-2	1046	1035	1021	1010	996	1041	1016	245	307	500	710	1	1	49045134	499	4.85	1.23	12	0.00	210.00	826.00	1360	20240813	-25.15	999	20240805	1.90	1360	-25.15	20240813	999	1.90	20240805	1360	-25.15	20240813	999	1.90	20240805	0.13	N	263920	500	245 억		117589	N	N	0	N	00	N
81	20241017	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	8	2	0.79	65817651	64928	216.03	1020	1032	1007	1322	712	1017	1013.70	0.24	0	-921	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	503	4.88	1.24	12	0.13	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
82	20241017	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	3	2	0.29	64919943	64047	213.10	1020	1032	1007	1322	712	1017	1013.63	0.24	0	-807	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	500	4.86	1.23	12	0.13	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
83	20241017	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1015	-2	5	-0.20	64429647	63564	211.49	1020	1032	1007	1322	712	1017	1013.62	0.24	0	-527	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	498	4.83	1.23	12	0.13	210.00	826.00	1360	20240813	-25.37	999	20240805	1.60	1360	-25.37	20240813	999	1.60	20240805	1360	-25.37	20240813	999	1.60	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
84	20241017	131056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1013	-4	5	-0.39	50208484	49497	164.69	1020	1032	1007	1322	712	1017	1014.37	0.24	0	-29	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	497	4.82	1.23	12	0.10	210.00	826.00	1360	20240813	-25.51	999	20240805	1.40	1360	-25.51	20240813	999	1.40	20240805	1360	-25.51	20240813	999	1.40	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
85	20241017	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	0	3	0.00	48171716	47491	158.01	1020	1032	1007	1322	712	1017	1014.33	0.24	0	601	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	499	4.84	1.23	12	0.10	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
86	20241017	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1016	-1	5	-0.10	47926030	47249	157.21	1020	1032	1007	1322	712	1017	1014.33	0.24	0	613	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	498	4.84	1.23	12	0.10	210.00	826.00	1360	20240813	-25.29	999	20240805	1.70	1360	-25.29	20240813	999	1.70	20240805	1360	-25.29	20240813	999	1.70	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
87	20241017	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1028	11	2	1.08	26489122	26054	86.69	1020	1032	1010	1322	712	1017	1016.70	0.24	0	-713	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	504	4.90	1.24	12	0.05	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
88	20241017	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	4	2	0.39	575021	564	1.88	1020	1021	1018	1322	712	1017	1019.54	0.24	0	0	1043	1030	1021	1008	999	1025	1003	245	305	500	710	1	1	49045134	501	4.86	1.24	12	0.00	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억		118510	N	N	0	N	00	N
89	20241016	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1017	-12	5	-1.17	30678151	30055	228.26	1029	1034	1012	1337	721	1029	1020.73	0.24	0	-989	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	499	4.84	1.23	12	0.06	210.00	826.00	1360	20240813	-25.22	999	20240805	1.80	1360	-25.22	20240813	999	1.80	20240805	1360	-25.22	20240813	999	1.80	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
90	20241016	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	-8	5	-0.78	27634165	27062	205.53	1029	1034	1012	1337	721	1029	1021.14	0.24	0	-685	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	501	4.86	1.24	12	0.06	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
91	20241016	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	0	3	0.00	22962224	22488	170.79	1029	1034	1012	1337	721	1029	1021.09	0.24	0	-988	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	505	4.90	1.25	12	0.05	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
92	20241016	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1028	-1	5	-0.10	22697519	22229	168.82	1029	1034	1012	1337	721	1029	1021.08	0.24	0	-988	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	504	4.90	1.24	12	0.05	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
93	20241016	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	-8	5	-0.78	12709780	12458	94.62	1029	1034	1012	1337	721	1029	1020.21	0.24	0	961	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	501	4.86	1.24	12	0.03	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
94	20241016	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-6	5	-0.58	4772774	4669	35.46	1029	1034	1021	1337	721	1029	1022.23	0.24	0	-186	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
95	20241016	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	0	3	0.00	3561270	3485	26.47	1029	1034	1021	1337	721	1029	1021.89	0.24	0	-8	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
96	20241016	091049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	5	2	0.49	3092	3	0.02	1029	1034	1029	1337	721	1029	1030.67	0.24	0	0	1043	1036	1028	1021	1013	1039	1024	245	308	500	720	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		119499	N	N	0	N	00	N
97	20241015	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-1	5	-0.10	12761080	12402	22.01	1020	1035	1020	1339	721	1030	1028.95	0.25	0	-1007	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.03	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
98	20241015	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	0	3	0.00	10918139	10611	18.83	1020	1035	1020	1339	721	1030	1028.95	0.25	0	-998	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.02	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
99	20241015	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1028	-2	5	-0.19	10368415	10076	17.88	1020	1035	1020	1339	721	1030	1029.02	0.25	0	-998	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	504	4.90	1.24	12	0.02	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
100	20241015	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	0	3	0.00	8848994	8598	15.26	1020	1035	1020	1339	721	1030	1029.19	0.25	0	-998	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.02	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
101	20241015	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	1	2	0.10	4415966	4306	7.64	1020	1031	1020	1339	721	1030	1025.54	0.25	0	-435	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	506	4.91	1.25	12	0.01	210.00	826.00	1360	20240813	-24.19	999	20240805	3.20	1360	-24.19	20240813	999	3.20	20240805	1360	-24.19	20240813	999	3.20	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
102	20241015	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	-3	5	-0.29	4117883	4016	7.13	1020	1030	1020	1339	721	1030	1025.37	0.25	0	-362	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	504	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.49	999	20240805	2.80	1360	-24.49	20240813	999	2.80	20240805	1360	-24.49	20240813	999	2.80	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
103	20241015	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1024	-6	5	-0.58	1152478	1123	1.99	1020	1030	1020	1339	721	1030	1026.25	0.25	0	-323	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
104	20241015	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	-10	5	-0.97	74466	73	0.13	1020	1026	1020	1339	721	1030	1020.08	0.25	0	-1	1056	1042	1021	1007	986	1032	997	245	309	500	720	1	1	49045134	500	4.86	1.23	12	0.00	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		120430	N	N	0	N	00	N
105	20241014	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	-5	5	-0.48	57320936	56358	83.99	1035	1035	1000	1345	725	1035	1017.09	0.25	0	1632	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	505	4.90	1.25	12	0.11	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
106	20241014	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-12	5	-1.16	56181801	55252	82.35	1035	1035	1000	1345	725	1035	1016.83	0.25	0	1632	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	502	4.87	1.24	12	0.11	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
107	20241014	141034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1016	-19	5	-1.84	55825496	54902	81.82	1035	1035	1000	1345	725	1035	1016.82	0.25	0	1978	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	498	4.84	1.23	12	0.11	210.00	826.00	1360	20240813	-25.29	999	20240805	1.70	1360	-25.29	20240813	999	1.70	20240805	1360	-25.29	20240813	999	1.70	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
108	20241014	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-12	5	-1.16	53738045	52851	78.77	1035	1035	1000	1345	725	1035	1016.78	0.25	0	2797	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	502	4.87	1.24	12	0.11	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
109	20241014	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1021	-14	5	-1.35	45398029	44675	66.58	1035	1035	1000	1345	725	1035	1016.18	0.25	0	2769	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	501	4.86	1.24	12	0.09	210.00	826.00	1360	20240813	-24.93	999	20240805	2.20	1360	-24.93	20240813	999	2.20	20240805	1360	-24.93	20240813	999	2.20	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
110	20241014	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1019	-16	5	-1.55	42158984	41495	61.84	1035	1035	1000	1345	725	1035	1016.00	0.25	0	2790	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	500	4.85	1.23	12	0.08	210.00	826.00	1360	20240813	-25.07	999	20240805	2.00	1360	-25.07	20240813	999	2.00	20240805	1360	-25.07	20240813	999	2.00	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
111	20241014	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1020	-15	5	-1.45	26362883	25917	38.63	1035	1035	1000	1345	725	1035	1017.20	0.25	0	2564	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	500	4.86	1.23	12	0.05	210.00	826.00	1360	20240813	-25.00	999	20240805	2.10	1360	-25.00	20240813	999	2.10	20240805	1360	-25.00	20240813	999	2.10	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
112	20241014	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	-1	5	-0.10	97197	94	0.14	1035	1035	1034	1345	725	1035	1034.01	0.25	0	-93	1049	1042	1029	1022	1009	1045	1025	245	310	500	720	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		120798	N	N	0	N	00	N
113	20241011	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	12	2	1.17	69020141	67098	157.83	1030	1036	1016	1329	717	1023	1028.65	0.25	0	-1682	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	508	4.93	1.25	12	0.14	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
114	20241011	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	12	2	1.17	68229401	66334	156.04	1030	1036	1016	1329	717	1023	1028.57	0.25	0	-1681	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	508	4.93	1.25	12	0.14	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
115	20241011	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1036	13	2	1.27	67875368	65990	155.23	1030	1036	1016	1329	717	1023	1028.57	0.25	0	-1650	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	508	4.93	1.25	12	0.13	210.00	826.00	1360	20240813	-23.82	999	20240805	3.70	1360	-23.82	20240813	999	3.70	20240805	1360	-23.82	20240813	999	3.70	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
116	20241011	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1024	1	2	0.10	29361774	28726	67.57	1030	1030	1016	1329	717	1023	1022.13	0.25	0	351	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	502	4.88	1.24	12	0.06	210.00	826.00	1360	20240813	-24.71	999	20240805	2.50	1360	-24.71	20240813	999	2.50	20240805	1360	-24.71	20240813	999	2.50	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
117	20241011	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-1	5	-0.10	23618602	23095	54.33	1030	1030	1017	1329	717	1023	1022.67	0.25	0	351	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	501	4.87	1.24	12	0.05	210.00	826.00	1360	20240813	-24.85	999	20240805	2.30	1360	-24.85	20240813	999	2.30	20240805	1360	-24.85	20240813	999	2.30	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
118	20241011	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	6	2	0.59	16110012	15725	36.99	1030	1030	1019	1329	717	1023	1024.48	0.25	0	-37	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	505	4.90	1.25	12	0.03	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
119	20241011	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	0	3	0.00	10632269	10397	24.46	1030	1030	1019	1329	717	1023	1022.63	0.25	0	2	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	502	4.87	1.24	12	0.02	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
120	20241011	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	7	2	0.68	12310	12	0.03	1030	1030	1025	1329	717	1023	1025.83	0.25	0	2	1039	1030	1025	1016	1011	1028	1014	245	306	500	710	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		122481	N	N	0	N	00	N
121	20241010	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1023	-8	5	-0.78	43532929	42511	339.14	1034	1034	1020	1340	722	1031	1024.04	0.26	0	-5888	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	502	4.87	1.24	12	0.09	210.00	826.00	1360	20240813	-24.78	999	20240805	2.40	1360	-24.78	20240813	999	2.40	20240805	1360	-24.78	20240813	999	2.40	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
122	20241010	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	-6	5	-0.58	43173840	42160	336.34	1034	1034	1020	1340	722	1031	1024.05	0.26	0	-5648	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	503	4.88	1.24	12	0.09	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
123	20241010	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-2	5	-0.19	41005193	40049	319.50	1034	1034	1020	1340	722	1031	1023.88	0.26	0	-5639	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.08	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
124	20241010	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-2	5	-0.19	39962487	39035	311.41	1034	1034	1020	1340	722	1031	1023.76	0.26	0	-5639	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.08	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
125	20241010	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1028	-3	5	-0.29	33138980	32383	258.34	1034	1034	1020	1340	722	1031	1023.34	0.26	0	-4455	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	504	4.90	1.24	12	0.07	210.00	826.00	1360	20240813	-24.41	999	20240805	2.90	1360	-24.41	20240813	999	2.90	20240805	1360	-24.41	20240813	999	2.90	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
126	20241010	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1027	-4	5	-0.39	28933896	28282	225.62	1034	1034	1020	1340	722	1031	1023.05	0.26	0	-3311	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	504	4.89	1.24	12	0.06	210.00	826.00	1360	20240813	-24.49	999	20240805	2.80	1360	-24.49	20240813	999	2.80	20240805	1360	-24.49	20240813	999	2.80	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
127	20241010	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-2	5	-0.19	20648083	20177	160.97	1034	1034	1020	1340	722	1031	1023.35	0.26	0	-1459	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	505	4.90	1.25	12	0.04	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
128	20241010	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1025	-6	5	-0.58	2729061	2661	21.23	1034	1034	1023	1340	722	1031	1025.58	0.26	0	70	1045	1037	1032	1024	1019	1035	1022	245	309	500	720	1	1	49045134	503	4.88	1.24	12	0.01	210.00	826.00	1360	20240813	-24.63	999	20240805	2.60	1360	-24.63	20240813	999	2.60	20240805	1360	-24.63	20240813	999	2.60	20240805	0.13	N	263920	500	245 억		128369	N	N	0	N	00	N
129	20241008	161043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1031	-8	5	-0.77	12933114	12535	29.71	1040	1040	1027	1350	728	1039	1031.76	0.27	0	-2108	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	506	4.91	1.25	12	0.03	210.00	826.00	1360	20240813	-24.19	999	20240805	3.20	1360	-24.19	20240813	999	3.20	20240805	1360	-24.19	20240813	999	3.20	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
130	20241008	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1032	-7	5	-0.67	11790762	11427	27.09	1040	1040	1027	1350	728	1039	1031.83	0.27	0	-1900	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	506	4.91	1.25	12	0.02	210.00	826.00	1360	20240813	-24.12	999	20240805	3.30	1360	-24.12	20240813	999	3.30	20240805	1360	-24.12	20240813	999	3.30	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
131	20241008	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	-4	5	-0.38	11591525	11234	26.63	1040	1040	1027	1350	728	1039	1031.83	0.27	0	-1726	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	508	4.93	1.25	12	0.02	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
132	20241008	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-10	5	-0.96	11584278	11227	26.61	1040	1040	1027	1350	728	1039	1031.82	0.27	0	-1724	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	505	4.90	1.25	12	0.02	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
133	20241008	121047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	-5	5	-0.48	8567114	8295	19.66	1040	1040	1027	1350	728	1039	1032.80	0.27	0	-1838	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	507	4.92	1.25	12	0.02	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
134	20241008	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	0	3	0.00	2491708	2400	5.69	1040	1040	1027	1350	728	1039	1038.21	0.27	0	-509	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	510	4.95	1.26	12	0.00	210.00	826.00	1360	20240813	-23.60	999	20240805	4.00	1360	-23.60	20240813	999	4.00	20240805	1360	-23.60	20240813	999	4.00	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
135	20241008	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1038	-1	5	-0.10	1338937	1290	3.06	1040	1040	1027	1350	728	1039	1037.94	0.27	0	-500	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	509	4.94	1.26	12	0.00	210.00	826.00	1360	20240813	-23.68	999	20240805	3.90	1360	-23.68	20240813	999	3.90	20240805	1360	-23.68	20240813	999	3.90	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
136	20241008	091048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	-4	5	-0.38	1035249	997	2.36	1040	1040	1027	1350	728	1039	1038.36	0.27	0	-220	1055	1046	1036	1027	1017	1051	1032	245	311	500	720	1	1	49045134	508	4.93	1.25	12	0.00	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		130477	N	N	0	N	00	N
137	20241007	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	-1	5	-0.10	43457951	42186	396.11	1029	1045	1026	1352	728	1040	1030.15	0.27	0	-2182	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	510	4.95	1.26	12	0.09	210.00	826.00	1360	20240813	-23.60	999	20240805	4.00	1360	-23.60	20240813	999	4.00	20240805	1360	-23.60	20240813	999	4.00	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
138	20241007	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1033	-7	5	-0.67	41069984	39881	374.47	1029	1045	1026	1352	728	1040	1029.81	0.27	0	-1989	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	507	4.92	1.25	12	0.08	210.00	826.00	1360	20240813	-24.04	999	20240805	3.40	1360	-24.04	20240813	999	3.40	20240805	1360	-24.04	20240813	999	3.40	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
139	20241007	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1029	-11	5	-1.06	32419570	31469	295.48	1029	1045	1026	1352	728	1040	1030.21	0.27	0	-1785	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	505	4.90	1.25	12	0.06	210.00	826.00	1360	20240813	-24.34	999	20240805	3.00	1360	-24.34	20240813	999	3.00	20240805	1360	-24.34	20240813	999	3.00	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
140	20241007	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1036	-4	5	-0.38	29177151	28323	265.94	1029	1045	1026	1352	728	1040	1030.16	0.27	0	-1694	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	508	4.93	1.25	12	0.06	210.00	826.00	1360	20240813	-23.82	999	20240805	3.70	1360	-23.82	20240813	999	3.70	20240805	1360	-23.82	20240813	999	3.70	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
141	20241007	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1036	-4	5	-0.38	28239132	27416	257.43	1029	1045	1026	1352	728	1040	1030.02	0.27	0	-1016	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	508	4.93	1.25	12	0.06	210.00	826.00	1360	20240813	-23.82	999	20240805	3.70	1360	-23.82	20240813	999	3.70	20240805	1360	-23.82	20240813	999	3.70	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
142	20241007	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	-5	5	-0.48	25073057	24337	228.52	1029	1045	1028	1352	728	1040	1030.24	0.27	0	-949	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	508	4.93	1.25	12	0.05	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
143	20241007	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1039	-1	5	-0.10	2110784	2041	19.16	1029	1045	1029	1352	728	1040	1034.19	0.27	0	-349	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	510	4.95	1.26	12	0.00	210.00	826.00	1360	20240813	-23.60	999	20240805	4.00	1360	-23.60	20240813	999	4.00	20240805	1360	-23.60	20240813	999	4.00	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
144	20241007	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1044	4	2	0.38	1742409	1687	15.84	1029	1045	1029	1352	728	1040	1032.84	0.27	0	-104	1049	1044	1035	1030	1021	1047	1033	245	312	500	720	1	1	49045134	512	4.97	1.26	12	0.00	210.00	826.00	1360	20240813	-23.24	999	20240805	4.50	1360	-23.24	20240813	999	4.50	20240805	1360	-23.24	20240813	999	4.50	20240805	0.13	N	263920	500	245 억		132659	N	N	0	N	00	N
145	20241004	160925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	6	2	0.58	10992710	10600	51.06	1039	1040	1026	1344	724	1034	1037.05	0.28	0	-2642	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	510	4.95	1.26	12	0.02	210.00	826.00	1360	20240813	-23.53	999	20240805	4.10	1360	-23.53	20240813	999	4.10	20240805	1360	-23.53	20240813	999	4.10	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
146	20241004	150939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	6	2	0.58	10385845	10016	48.24	1039	1040	1026	1344	724	1034	1036.93	0.28	0	-2121	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	510	4.95	1.26	12	0.02	210.00	826.00	1360	20240813	-23.53	999	20240805	4.10	1360	-23.53	20240813	999	4.10	20240805	1360	-23.53	20240813	999	4.10	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
147	20241004	140922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	6	2	0.58	10203061	9840	47.40	1039	1040	1026	1344	724	1034	1036.90	0.28	0	-2121	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	510	4.95	1.26	12	0.02	210.00	826.00	1360	20240813	-23.53	999	20240805	4.10	1360	-23.53	20240813	999	4.10	20240805	1360	-23.53	20240813	999	4.10	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
148	20241004	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1037	3	2	0.29	5827143	5624	27.09	1039	1039	1026	1344	724	1034	1036.12	0.28	0	-1379	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	509	4.94	1.26	12	0.01	210.00	826.00	1360	20240813	-23.75	999	20240805	3.80	1360	-23.75	20240813	999	3.80	20240805	1360	-23.75	20240813	999	3.80	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
149	20241004	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1038	4	2	0.39	4408387	4256	20.50	1039	1039	1026	1344	724	1034	1035.81	0.28	0	-1024	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	509	4.94	1.26	12	0.01	210.00	826.00	1360	20240813	-23.68	999	20240805	3.90	1360	-23.68	20240813	999	3.90	20240805	1360	-23.68	20240813	999	3.90	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
150	20241004	110926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1038	4	2	0.39	2763055	2669	12.86	1039	1039	1026	1344	724	1034	1035.24	0.28	0	-800	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	509	4.94	1.26	12	0.01	210.00	826.00	1360	20240813	-23.68	999	20240805	3.90	1360	-23.68	20240813	999	3.90	20240805	1360	-23.68	20240813	999	3.90	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
151	20241004	100929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1035	1	2	0.10	952793	922	4.44	1039	1039	1026	1344	724	1034	1033.40	0.28	0	-800	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	508	4.93	1.25	12	0.00	210.00	826.00	1360	20240813	-23.90	999	20240805	3.60	1360	-23.90	20240813	999	3.60	20240805	1360	-23.90	20240813	999	3.60	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
152	20241004	090932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	0	3	0.00	196699	191	0.92	1039	1039	1026	1344	724	1034	1029.84	0.28	0	-91	1050	1041	1033	1024	1016	1042	1025	245	310	500	720	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		135301	N	N	0	N	00	N
153	20241002	160923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	-7	5	-0.67	21379639	20761	164.08	1034	1042	1025	1353	729	1041	1029.80	0.28	0	-1511	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	507	4.92	1.25	12	0.04	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
154	20241002	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	-7	5	-0.67	21196621	20584	162.68	1034	1042	1025	1353	729	1041	1029.76	0.28	0	-1375	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	507	4.92	1.25	12	0.04	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
155	20241002	140935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1032	-9	5	-0.86	19805039	19235	152.02	1034	1042	1025	1353	729	1041	1029.64	0.28	0	-1026	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	506	4.91	1.25	12	0.04	210.00	826.00	1360	20240813	-24.12	999	20240805	3.30	1360	-24.12	20240813	999	3.30	20240805	1360	-24.12	20240813	999	3.30	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
156	20241002	130926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1036	-5	5	-0.48	19392230	18835	148.86	1034	1042	1025	1353	729	1041	1029.58	0.28	0	-629	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	508	4.93	1.25	12	0.04	210.00	826.00	1360	20240813	-23.82	999	20240805	3.70	1360	-23.82	20240813	999	3.70	20240805	1360	-23.82	20240813	999	3.70	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
157	20241002	120925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1041	0	3	0.00	18323399	17800	140.68	1034	1042	1025	1353	729	1041	1029.40	0.28	0	-608	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	511	4.96	1.26	12	0.04	210.00	826.00	1360	20240813	-23.46	999	20240805	4.20	1360	-23.46	20240813	999	4.20	20240805	1360	-23.46	20240813	999	4.20	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
158	20241002	110915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1030	-11	5	-1.06	15862177	15416	121.84	1034	1034	1025	1353	729	1041	1028.94	0.28	0	-596	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	505	4.90	1.25	12	0.03	210.00	826.00	1360	20240813	-24.26	999	20240805	3.10	1360	-24.26	20240813	999	3.10	20240805	1360	-24.26	20240813	999	3.10	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
159	20241002	100911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1033	-8	5	-0.77	12328789	11988	94.74	1034	1034	1025	1353	729	1041	1028.43	0.28	0	-266	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	507	4.92	1.25	12	0.02	210.00	826.00	1360	20240813	-24.04	999	20240805	3.40	1360	-24.04	20240813	999	3.40	20240805	1360	-24.04	20240813	999	3.40	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N
160	20241002	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1034	-7	5	-0.67	7232	7	0.06	1034	1034	1028	1353	729	1041	1033.14	0.28	0	0	1066	1053	1034	1021	1002	1044	1012	245	312	500	720	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-23.97	999	20240805	3.50	1360	-23.97	20240813	999	3.50	20240805	1360	-23.97	20240813	999	3.50	20240805	0.13	N	263920	500	245 억		136812	N	N	0	N	00	N