KissMeData/327260/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	161152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9880	-80	5	-0.80	191392010	19254	129.12	10050	10100	9880	12940	6980	9960	9940.48	0.50	0	-7351	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	833	24.22	1.89	12	0.23	408.00	5233.00	17450	20230209	-43.38	9880	20231031	0.00	17450	-43.38	20230209	9880	0.00	20231031	17450	-43.38	20230209	9880	0.00	20231031	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
3	20231031	151203	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9930	-30	5	-0.30	175729430	17669	118.49	10050	10100	9880	12940	6980	9960	9945.64	0.50	0	-7199	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	837	24.34	1.90	12	0.21	408.00	5233.00	17450	20230209	-43.09	9880	20231031	0.51	17450	-43.09	20230209	9880	0.51	20231031	17450	-43.09	20230209	9880	0.51	20231031	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
4	20231031	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	0	3	0.00	153902230	15464	103.70	10050	10100	9890	12940	6980	9960	9952.29	0.50	0	-7183	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	840	24.41	1.90	12	0.18	408.00	5233.00	17450	20230209	-42.92	9880	20231006	0.81	17450	-42.92	20230209	9880	0.81	20231006	17450	-42.92	20230209	9880	0.81	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
5	20231031	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-10	5	-0.10	142503440	14315	96.00	10050	10100	9890	12940	6980	9960	9954.83	0.50	0	-7247	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	839	24.39	1.90	12	0.17	408.00	5233.00	17450	20230209	-42.98	9880	20231006	0.71	17450	-42.98	20230209	9880	0.71	20231006	17450	-42.98	20230209	9880	0.71	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
6	20231031	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9890	-70	5	-0.70	122560220	12304	82.51	10050	10100	9890	12940	6980	9960	9961.01	0.50	0	-6825	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	834	24.24	1.89	12	0.15	408.00	5233.00	17450	20230209	-43.32	9880	20231006	0.10	17450	-43.32	20230209	9880	0.10	20231006	17450	-43.32	20230209	9880	0.10	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
7	20231031	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9940	-20	5	-0.20	89929530	9016	60.46	10050	10100	9920	12940	6980	9960	9974.44	0.50	0	-3889	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	838	24.36	1.90	12	0.11	408.00	5233.00	17450	20230209	-43.04	9880	20231006	0.61	17450	-43.04	20230209	9880	0.61	20231006	17450	-43.04	20230209	9880	0.61	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
8	20231031	101212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	30	2	0.30	78494380	7866	52.75	10050	10100	9930	12940	6980	9960	9978.94	0.50	0	-3331	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	842	24.49	1.91	12	0.09	408.00	5233.00	17450	20230209	-42.75	9880	20231006	1.11	17450	-42.75	20230209	9880	1.11	20231006	17450	-42.75	20230209	9880	1.11	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
9	20231031	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	140	2	1.41	18340400	1828	12.26	10050	10100	9960	12940	6980	9960	10033.04	0.50	0	387	10113	10036	9993	9916	9873	10075	9955	42	2980	500	6970	10	1	8433231	852	24.75	1.93	12	0.02	408.00	5233.00	17450	20230209	-42.12	9880	20231006	2.23	17450	-42.12	20230209	9880	2.23	20231006	17450	-42.12	20230209	9880	2.23	20231006	4.56	N	327260	500	42 억		41912	N	N	0	N	00	N
10	20231030	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-30	5	-0.30	147627270	14770	59.62	9950	10070	9950	12980	7000	9990	9995.09	0.44	0	5071	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	840	24.41	1.90	12	0.18	408.00	5233.00	17450	20230209	-42.92	9880	20231006	0.81	17450	-42.92	20230209	9880	0.81	20231006	17450	-42.92	20230209	9880	0.81	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
11	20231030	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-20	5	-0.20	128641080	12864	51.92	9950	10070	9950	12980	7000	9990	10000.08	0.44	0	4915	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	841	24.44	1.91	12	0.15	408.00	5233.00	17450	20230209	-42.87	9880	20231006	0.91	17450	-42.87	20230209	9880	0.91	20231006	17450	-42.87	20230209	9880	0.91	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
12	20231030	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	0	3	0.00	109776640	10973	44.29	9950	10070	9950	12980	7000	9990	10004.25	0.44	0	4529	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	842	24.49	1.91	12	0.13	408.00	5233.00	17450	20230209	-42.75	9880	20231006	1.11	17450	-42.75	20230209	9880	1.11	20231006	17450	-42.75	20230209	9880	1.11	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
13	20231030	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-10	5	-0.10	88112890	8803	35.53	9950	10070	9950	12980	7000	9990	10009.42	0.44	0	4067	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	842	24.46	1.91	12	0.10	408.00	5233.00	17450	20230209	-42.81	9880	20231006	1.01	17450	-42.81	20230209	9880	1.01	20231006	17450	-42.81	20230209	9880	1.01	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
14	20231030	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	80	2	0.80	82770540	8270	33.38	9950	10070	9950	12980	7000	9990	10008.53	0.44	0	4064	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	849	24.68	1.92	12	0.10	408.00	5233.00	17450	20230209	-42.29	9880	20231006	1.92	17450	-42.29	20230209	9880	1.92	20231006	17450	-42.29	20230209	9880	1.92	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
15	20231030	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	40	2	0.40	71842130	7182	28.99	9950	10050	9950	12980	7000	9990	10003.08	0.44	0	3481	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	846	24.58	1.92	12	0.09	408.00	5233.00	17450	20230209	-42.52	9880	20231006	1.52	17450	-42.52	20230209	9880	1.52	20231006	17450	-42.52	20230209	9880	1.52	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
16	20231030	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	20	2	0.20	28318420	2837	11.45	9950	10050	9950	12980	7000	9990	9981.82	0.44	0	-252	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	844	24.53	1.91	12	0.03	408.00	5233.00	17450	20230209	-42.64	9880	20231006	1.32	17450	-42.64	20230209	9880	1.32	20231006	17450	-42.64	20230209	9880	1.32	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
17	20231030	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	30	2	0.30	20698650	2076	8.38	9950	10020	9950	12980	7000	9990	9970.45	0.44	0	-260	10230	10110	10000	9880	9770	10170	9940	42	2990	500	6990	10	1	8433231	845	24.56	1.91	12	0.02	408.00	5233.00	17450	20230209	-42.58	9880	20231006	1.42	17450	-42.58	20230209	9880	1.42	20231006	17450	-42.58	20230209	9880	1.42	20231006	4.57	N	327260	500	42 억		36841	N	N	0	N	00	N
18	20231027	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	30	2	0.30	245936590	24671	47.87	9960	10120	9890	12940	6980	9960	9968.61	0.51	0	-6099	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	842	24.49	1.91	12	0.29	408.00	5233.00	17450	20230209	-42.75	9880	20231006	1.11	17450	-42.75	20230209	9880	1.11	20231006	17450	-42.75	20230209	9880	1.11	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
19	20231027	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	10	2	0.10	231824400	23258	45.13	9960	10120	9890	12940	6980	9960	9967.51	0.51	0	-5696	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	841	24.44	1.91	12	0.28	408.00	5233.00	17450	20230209	-42.87	9880	20231006	0.91	17450	-42.87	20230209	9880	0.91	20231006	17450	-42.87	20230209	9880	0.91	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
20	20231027	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	20	2	0.20	178362000	17876	34.69	9960	10120	9890	12940	6980	9960	9977.74	0.51	0	-5628	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	842	24.46	1.91	12	0.21	408.00	5233.00	17450	20230209	-42.81	9880	20231006	1.01	17450	-42.81	20230209	9880	1.01	20231006	17450	-42.81	20230209	9880	1.01	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
21	20231027	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-30	5	-0.30	141302430	14135	27.43	9960	10120	9920	12940	6980	9960	9996.63	0.51	0	-3765	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	837	24.34	1.90	12	0.17	408.00	5233.00	17450	20230209	-43.09	9880	20231006	0.51	17450	-43.09	20230209	9880	0.51	20231006	17450	-43.09	20230209	9880	0.51	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
22	20231027	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10080	120	2	1.20	108171680	10811	20.98	9960	10120	9940	12940	6980	9960	10005.71	0.51	0	-2257	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	850	24.71	1.93	12	0.13	408.00	5233.00	17450	20230209	-42.23	9880	20231006	2.02	17450	-42.23	20230209	9880	2.02	20231006	17450	-42.23	20230209	9880	2.02	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
23	20231027	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10080	120	2	1.20	104705940	10467	20.31	9960	10120	9940	12940	6980	9960	10003.43	0.51	0	-2141	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	850	24.71	1.93	12	0.12	408.00	5233.00	17450	20230209	-42.23	9880	20231006	2.02	17450	-42.23	20230209	9880	2.02	20231006	17450	-42.23	20230209	9880	2.02	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
24	20231027	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	50	2	0.50	66218170	6624	12.85	9960	10120	9940	12940	6980	9960	9996.70	0.51	0	-2501	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	844	24.53	1.91	12	0.08	408.00	5233.00	17450	20230209	-42.64	9880	20231006	1.32	17450	-42.64	20230209	9880	1.32	20231006	17450	-42.64	20230209	9880	1.32	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
25	20231027	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10060	100	2	1.00	23269930	2317	4.50	9960	10120	9960	12940	6980	9960	10043.13	0.51	0	-1076	10333	10146	10033	9846	9733	10090	9790	42	2980	500	6970	10	1	8433231	848	24.66	1.92	12	0.03	408.00	5233.00	17450	20230209	-42.35	9880	20231006	1.82	17450	-42.35	20230209	9880	1.82	20231006	17450	-42.35	20230209	9880	1.82	20231006	4.58	N	327260	500	42 억		42939	N	N	0	N	00	N
26	20231026	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-450	5	-4.32	515076670	51373	349.69	10150	10220	9920	13530	7290	10410	10026.60	0.67	0	-13222	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	840	24.41	1.90	12	0.61	408.00	5233.00	17450	20230209	-42.92	9880	20231006	0.81	17450	-42.92	20230209	9880	0.81	20231006	17450	-42.92	20230209	9880	0.81	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
27	20231026	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-430	5	-4.13	444427890	44281	301.42	10150	10220	9920	13530	7290	10410	10036.54	0.67	0	-11822	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	842	24.46	1.91	12	0.53	408.00	5233.00	17450	20230209	-42.81	9880	20231006	1.01	17450	-42.81	20230209	9880	1.01	20231006	17450	-42.81	20230209	9880	1.01	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
28	20231026	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	-390	5	-3.75	347746360	34598	235.50	10150	10220	9980	13530	7290	10410	10051.05	0.67	0	-10525	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	845	24.56	1.91	12	0.41	408.00	5233.00	17450	20230209	-42.58	9880	20231006	1.42	17450	-42.58	20230209	9880	1.42	20231006	17450	-42.58	20230209	9880	1.42	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
29	20231026	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10040	-370	5	-3.55	281436910	27960	190.32	10150	10220	9980	13530	7290	10410	10065.70	0.67	0	-8839	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	847	24.61	1.92	12	0.33	408.00	5233.00	17450	20230209	-42.46	9880	20231006	1.62	17450	-42.46	20230209	9880	1.62	20231006	17450	-42.46	20230209	9880	1.62	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
30	20231026	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	-390	5	-3.75	240784600	23896	162.66	10150	10220	10000	13530	7290	10410	10076.36	0.67	0	-7772	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	845	24.56	1.91	12	0.28	408.00	5233.00	17450	20230209	-42.58	9880	20231006	1.42	17450	-42.58	20230209	9880	1.42	20231006	17450	-42.58	20230209	9880	1.42	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
31	20231026	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10040	-370	5	-3.55	196825500	19513	132.82	10150	10220	10010	13530	7290	10410	10086.89	0.67	0	-5111	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	847	24.61	1.92	12	0.23	408.00	5233.00	17450	20230209	-42.46	9880	20231006	1.62	17450	-42.46	20230209	9880	1.62	20231006	17450	-42.46	20230209	9880	1.62	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
32	20231026	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10110	-300	5	-2.88	159381970	15788	107.47	10150	10220	10010	13530	7290	10410	10095.13	0.67	0	-4789	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	853	24.78	1.93	12	0.19	408.00	5233.00	17450	20230209	-42.06	9880	20231006	2.33	17450	-42.06	20230209	9880	2.33	20231006	17450	-42.06	20230209	9880	2.33	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
33	20231026	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10120	-290	5	-2.79	31126000	3065	20.86	10150	10200	10120	13530	7290	10410	10155.30	0.67	0	-710	10676	10542	10436	10302	10196	10610	10370	42	3120	500	7280	10	1	8433231	853	24.80	1.93	12	0.04	408.00	5233.00	17450	20230209	-42.01	9880	20231006	2.43	17450	-42.01	20230209	9880	2.43	20231006	17450	-42.01	20230209	9880	2.43	20231006	4.59	N	327260	500	42 억		56154	N	N	0	N	00	N
34	20231025	161058	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10410	50	2	0.48	152771830	14666	37.48	10380	10570	10330	13460	7260	10360	10416.73	0.62	0	4249	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	878	25.51	1.99	12	0.17	408.00	5233.00	17450	20230209	-40.34	9880	20231006	5.36	17450	-40.34	20230209	9880	5.36	20231006	17450	-40.34	20230209	9880	5.36	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
35	20231025	151056	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10340	-20	5	-0.19	140529050	13486	34.47	10380	10570	10330	13460	7260	10360	10420.37	0.62	0	4085	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	872	25.34	1.98	12	0.16	408.00	5233.00	17450	20230209	-40.74	9880	20231006	4.66	17450	-40.74	20230209	9880	4.66	20231006	17450	-40.74	20230209	9880	4.66	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
36	20231025	141051	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10440	80	2	0.77	125790200	12063	30.83	10380	10570	10340	13460	7260	10360	10427.77	0.62	0	4078	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	880	25.59	2.00	12	0.14	408.00	5233.00	17450	20230209	-40.17	9880	20231006	5.67	17450	-40.17	20230209	9880	5.67	20231006	17450	-40.17	20230209	9880	5.67	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
37	20231025	131053	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10410	50	2	0.48	91606380	8772	22.42	10380	10570	10340	13460	7260	10360	10443.04	0.62	0	4003	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	878	25.51	1.99	12	0.10	408.00	5233.00	17450	20230209	-40.34	9880	20231006	5.36	17450	-40.34	20230209	9880	5.36	20231006	17450	-40.34	20230209	9880	5.36	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
38	20231025	121056	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10430	70	2	0.68	83810240	8021	20.50	10380	10570	10340	13460	7260	10360	10448.85	0.62	0	3793	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	880	25.56	1.99	12	0.10	408.00	5233.00	17450	20230209	-40.23	9880	20231006	5.57	17450	-40.23	20230209	9880	5.57	20231006	17450	-40.23	20230209	9880	5.57	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
39	20231025	111055	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	130	2	1.25	83737000	8014	20.48	10380	10570	10340	13460	7260	10360	10448.84	0.62	0	3792	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	885	25.71	2.00	12	0.10	408.00	5233.00	17450	20230209	-39.89	9880	20231006	6.17	17450	-39.89	20230209	9880	6.17	20231006	17450	-39.89	20230209	9880	6.17	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
40	20231025	101056	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	110	2	1.06	72906120	6977	17.83	10380	10570	10340	13460	7260	10360	10449.49	0.62	0	3363	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	883	25.66	2.00	12	0.08	408.00	5233.00	17450	20230209	-40.00	9880	20231006	5.97	17450	-40.00	20230209	9880	5.97	20231006	17450	-40.00	20230209	9880	5.97	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
41	20231025	091052	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10370	10	2	0.10	1367520	132	0.34	10380	10390	10340	13460	7260	10360	10360.00	0.62	0	8	10786	10572	10286	10072	9786	10610	10110	42	3100	500	7250	10	1	8433231	875	25.42	1.98	12	0.00	408.00	5233.00	17450	20230209	-40.57	9880	20231006	4.96	17450	-40.57	20230209	9880	4.96	20231006	17450	-40.57	20230209	9880	4.96	20231006	4.90	N	327260	500	42 억		51905	N	N	0	N	00	N
42	20231024	161028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10360	90	2	0.88	397819410	38998	41.62	10360	10500	10000	13350	7190	10270	10201.02	0.50	0	9375	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	874	25.39	1.98	12	0.46	408.00	5233.00	17450	20230209	-40.63	9880	20231006	4.86	17450	-40.63	20230209	9880	4.86	20231006	17450	-40.63	20230209	9880	4.86	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
43	20231024	151045	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10420	150	2	1.46	382750980	37544	40.07	10360	10500	10000	13350	7190	10270	10194.73	0.50	0	8471	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	879	25.54	1.99	12	0.45	408.00	5233.00	17450	20230209	-40.29	9880	20231006	5.47	17450	-40.29	20230209	9880	5.47	20231006	17450	-40.29	20230209	9880	5.47	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
44	20231024	141028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10350	80	2	0.78	333617340	32805	35.01	10360	10500	10000	13350	7190	10270	10169.71	0.50	0	5293	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	873	25.37	1.98	12	0.39	408.00	5233.00	17450	20230209	-40.69	9880	20231006	4.76	17450	-40.69	20230209	9880	4.76	20231006	17450	-40.69	20230209	9880	4.76	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
45	20231024	131032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10290	20	2	0.19	306219030	30150	32.18	10360	10500	10000	13350	7190	10270	10156.52	0.50	0	3283	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	868	25.22	1.97	12	0.36	408.00	5233.00	17450	20230209	-41.03	9880	20231006	4.15	17450	-41.03	20230209	9880	4.15	20231006	17450	-41.03	20230209	9880	4.15	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
46	20231024	121044	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10200	-70	5	-0.68	268084590	26449	28.23	10360	10500	10000	13350	7190	10270	10135.91	0.50	0	4163	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	860	25.00	1.95	12	0.31	408.00	5233.00	17450	20230209	-41.55	9880	20231006	3.24	17450	-41.55	20230209	9880	3.24	20231006	17450	-41.55	20230209	9880	3.24	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
47	20231024	111039	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10070	-200	5	-1.95	204830000	20198	21.56	10360	10500	10000	13350	7190	10270	10141.10	0.50	0	267	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	849	24.68	1.92	12	0.24	408.00	5233.00	17450	20230209	-42.29	9880	20231006	1.92	17450	-42.29	20230209	9880	1.92	20231006	17450	-42.29	20230209	9880	1.92	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
48	20231024	101030	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	-170	5	-1.66	91314010	8916	9.52	10360	10500	10100	13350	7190	10270	10241.59	0.50	0	-859	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	852	24.75	1.93	12	0.11	408.00	5233.00	17450	20230209	-42.12	9880	20231006	2.23	17450	-42.12	20230209	9880	2.23	20231006	17450	-42.12	20230209	9880	2.23	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
49	20231024	091037	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10480	210	2	2.04	14184970	1362	1.45	10360	10500	10340	13350	7190	10270	10414.81	0.50	0	-293	10690	10480	10370	10160	10050	10425	10105	42	3080	500	7180	10	1	8433231	884	25.69	2.00	12	0.02	408.00	5233.00	17450	20230209	-39.94	9880	20231006	6.07	17450	-39.94	20230209	9880	6.07	20231006	17450	-39.94	20230209	9880	6.07	20231006	4.87	N	327260	500	42 억		41942	N	N	0	N	00	N
50	20231023	161022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10270	-410	5	-3.84	972712600	93540	103.07	10380	10580	10260	13880	7480	10680	10399.17	0.52	0	-2277	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	866	25.17	1.96	12	1.11	408.00	5233.00	17450	20230209	-41.15	9880	20231006	3.95	17450	-41.15	20230209	9880	3.95	20231006	17450	-41.15	20230209	9880	3.95	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
51	20231023	151027	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10340	-340	5	-3.18	900860130	86568	95.39	10380	10580	10260	13880	7480	10680	10406.20	0.52	0	-1030	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	872	25.34	1.98	12	1.03	408.00	5233.00	17450	20230209	-40.74	9880	20231006	4.66	17450	-40.74	20230209	9880	4.66	20231006	17450	-40.74	20230209	9880	4.66	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
52	20231023	141026	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10300	-380	5	-3.56	779922200	74832	82.46	10380	10580	10290	13880	7480	10680	10422.11	0.52	0	4297	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	869	25.25	1.97	12	0.89	408.00	5233.00	17450	20230209	-40.97	9880	20231006	4.25	17450	-40.97	20230209	9880	4.25	20231006	17450	-40.97	20230209	9880	4.25	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
53	20231023	131032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10430	-250	5	-2.34	664594560	63687	70.18	10380	10580	10370	13880	7480	10680	10435.10	0.52	0	9377	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	880	25.56	1.99	12	0.76	408.00	5233.00	17450	20230209	-40.23	9880	20231006	5.57	17450	-40.23	20230209	9880	5.57	20231006	17450	-40.23	20230209	9880	5.57	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
54	20231023	121022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10400	-280	5	-2.62	658291480	63083	69.51	10380	10580	10370	13880	7480	10680	10435.09	0.52	0	9413	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	877	25.49	1.99	12	0.75	408.00	5233.00	17450	20230209	-40.40	9880	20231006	5.26	17450	-40.40	20230209	9880	5.26	20231006	17450	-40.40	20230209	9880	5.26	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
55	20231023	111019	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10450	-230	5	-2.15	588928730	56437	62.19	10380	10580	10370	13880	7480	10680	10434.90	0.52	0	14736	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	881	25.61	2.00	12	0.67	408.00	5233.00	17450	20230209	-40.11	9880	20231006	5.77	17450	-40.11	20230209	9880	5.77	20231006	17450	-40.11	20230209	9880	5.77	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
56	20231023	101012	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10380	-300	5	-2.81	575869490	55182	60.80	10380	10580	10370	13880	7480	10680	10435.56	0.52	0	14765	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	875	25.44	1.98	12	0.65	408.00	5233.00	17450	20230209	-40.52	9880	20231006	5.06	17450	-40.52	20230209	9880	5.06	20231006	17450	-40.52	20230209	9880	5.06	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
57	20231023	091033	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10530	-150	5	-1.40	276059720	26465	29.16	10380	10540	10380	13880	7480	10680	10430.57	0.52	0	11083	11733	11206	10653	10126	9573	11470	10390	42	3200	500	7470	10	1	8433231	888	25.81	2.01	12	0.31	408.00	5233.00	17450	20230209	-39.66	9880	20231006	6.58	17450	-39.66	20230209	9880	6.58	20231006	17450	-39.66	20230209	9880	6.58	20231006	5.02	N	327260	500	42 억		44065	N	N	0	N	00	N
58	20231020	161016	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10680	60	2	0.56	957397760	90378	202.35	10620	11180	10100	13800	7440	10620	10593.14	0.56	0	-3246	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	901	26.18	2.04	12	1.07	408.00	5233.00	17450	20230209	-38.80	9880	20231006	8.10	17450	-38.80	20230209	9880	8.10	20231006	17450	-38.80	20230209	9880	8.10	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
59	20231020	151015	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	-130	5	-1.22	933312620	88112	197.28	10620	11180	10100	13800	7440	10620	10592.31	0.56	0	-2844	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	885	25.71	2.00	12	1.04	408.00	5233.00	17450	20230209	-39.89	9880	20231006	6.17	17450	-39.89	20230209	9880	6.17	20231006	17450	-39.89	20230209	9880	6.17	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
60	20231020	141027	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	-110	5	-1.04	854004570	80529	180.30	10620	11180	10100	13800	7440	10620	10604.91	0.56	0	-3513	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	886	25.76	2.01	12	0.95	408.00	5233.00	17450	20230209	-39.77	9880	20231006	6.38	17450	-39.77	20230209	9880	6.38	20231006	17450	-39.77	20230209	9880	6.38	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
61	20231020	130959	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10390	-230	5	-2.17	821703010	77432	173.37	10620	11180	10100	13800	7440	10620	10611.92	0.56	0	-3700	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	876	25.47	1.99	12	0.92	408.00	5233.00	17450	20230209	-40.46	9880	20231006	5.16	17450	-40.46	20230209	9880	5.16	20231006	17450	-40.46	20230209	9880	5.16	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
62	20231020	121009	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	-130	5	-1.22	354373100	33866	75.82	10620	10820	10100	13800	7440	10620	10463.50	0.56	0	-2738	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	885	25.71	2.00	12	0.40	408.00	5233.00	17450	20230209	-39.89	9880	20231006	6.17	17450	-39.89	20230209	9880	6.17	20231006	17450	-39.89	20230209	9880	6.17	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
63	20231020	111020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10580	-40	5	-0.38	193936600	18702	41.87	10620	10620	10100	13800	7440	10620	10368.43	0.56	0	-3620	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	892	25.93	2.02	12	0.22	408.00	5233.00	17450	20230209	-39.37	9880	20231006	7.09	17450	-39.37	20230209	9880	7.09	20231006	17450	-39.37	20230209	9880	7.09	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
64	20231020	101011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10310	-310	5	-2.92	119827430	11565	25.89	10620	10620	10100	13800	7440	10620	10358.86	0.56	0	-4939	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	869	25.27	1.97	12	0.14	408.00	5233.00	17450	20230209	-40.92	9880	20231006	4.35	17450	-40.92	20230209	9880	4.35	20231006	17450	-40.92	20230209	9880	4.35	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
65	20231020	091009	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10380	-240	5	-2.26	19880370	1880	4.21	10620	10620	10380	13800	7440	10620	10572.01	0.56	0	-266	11053	10836	10673	10456	10293	10755	10375	42	3180	500	7430	10	1	8433231	875	25.44	1.98	12	0.02	408.00	5233.00	17450	20230209	-40.52	9880	20231006	5.06	17450	-40.52	20230209	9880	5.06	20231006	17450	-40.52	20230209	9880	5.06	20231006	4.94	N	327260	500	42 억		47466	N	N	0	N	00	N
66	20231019	161008	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10620	-300	5	-2.75	476207230	44649	105.02	10690	10890	10510	14190	7650	10920	10665.57	0.54	0	1687	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	896	26.03	2.03	12	0.53	408.00	5233.00	17450	20230209	-39.14	9880	20231006	7.49	17450	-39.14	20230209	9880	7.49	20231006	17450	-39.14	20230209	9880	7.49	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
67	20231019	150956	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10590	-330	5	-3.02	381041300	35697	83.96	10690	10890	10580	14190	7650	10920	10674.32	0.54	0	2353	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	893	25.96	2.02	12	0.42	408.00	5233.00	17450	20230209	-39.31	9880	20231006	7.19	17450	-39.31	20230209	9880	7.19	20231006	17450	-39.31	20230209	9880	7.19	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
68	20231019	141012	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10610	-310	5	-2.84	344505300	32251	75.86	10690	10890	10590	14190	7650	10920	10682.00	0.54	0	2625	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	895	26.00	2.03	12	0.38	408.00	5233.00	17450	20230209	-39.20	9880	20231006	7.39	17450	-39.20	20230209	9880	7.39	20231006	17450	-39.20	20230209	9880	7.39	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
69	20231019	131002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10710	-210	5	-1.92	313120810	29293	68.90	10690	10890	10610	14190	7650	10920	10689.27	0.54	0	2605	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	903	26.25	2.05	12	0.35	408.00	5233.00	17450	20230209	-38.62	9880	20231006	8.40	17450	-38.62	20230209	9880	8.40	20231006	17450	-38.62	20230209	9880	8.40	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
70	20231019	121009	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10670	-250	5	-2.29	238852150	22320	52.50	10690	10890	10610	14190	7650	10920	10701.26	0.54	0	1131	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	900	26.15	2.04	12	0.26	408.00	5233.00	17450	20230209	-38.85	9880	20231006	8.00	17450	-38.85	20230209	9880	8.00	20231006	17450	-38.85	20230209	9880	8.00	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
71	20231019	111003	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10750	-170	5	-1.56	191332210	17868	42.03	10690	10890	10610	14190	7650	10920	10708.09	0.54	0	1137	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	907	26.35	2.05	12	0.21	408.00	5233.00	17450	20230209	-38.40	9880	20231006	8.81	17450	-38.40	20230209	9880	8.81	20231006	17450	-38.40	20230209	9880	8.81	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
72	20231019	100958	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10820	-100	5	-0.92	80489700	7519	17.69	10690	10890	10610	14190	7650	10920	10704.84	0.54	0	-1233	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	912	26.52	2.07	12	0.09	408.00	5233.00	17450	20230209	-37.99	9880	20231006	9.51	17450	-37.99	20230209	9880	9.51	20231006	17450	-37.99	20230209	9880	9.51	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
73	20231019	091007	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10680	-240	5	-2.20	34650420	3241	7.62	10690	10890	10610	14190	7650	10920	10691.27	0.54	0	-634	11353	11136	10953	10736	10553	11245	10845	42	3270	500	7640	10	1	8433231	901	26.18	2.04	12	0.04	408.00	5233.00	17450	20230209	-38.80	9880	20231006	8.10	17450	-38.80	20230209	9880	8.10	20231006	17450	-38.80	20230209	9880	8.10	20231006	4.84	N	327260	500	42 억		45774	N	N	0	N	00	N
74	20231018	161011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10920	40	2	0.37	464022270	42315	110.49	10820	11170	10770	14140	7620	10880	10965.93	0.52	0	1647	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	921	26.76	2.09	12	0.50	408.00	5233.00	17450	20230209	-37.42	9880	20231006	10.53	17450	-37.42	20230209	9880	10.53	20231006	17450	-37.42	20230209	9880	10.53	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
75	20231018	151002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10830	-50	5	-0.46	423037680	38560	100.69	10820	11170	10770	14140	7620	10880	10970.89	0.52	0	1654	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	913	26.54	2.07	12	0.46	408.00	5233.00	17450	20230209	-37.94	9880	20231006	9.62	17450	-37.94	20230209	9880	9.62	20231006	17450	-37.94	20230209	9880	9.62	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
76	20231018	140947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10910	30	2	0.28	380215780	34618	90.40	10820	11170	10770	14140	7620	10880	10983.18	0.52	0	1336	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	920	26.74	2.08	12	0.41	408.00	5233.00	17450	20230209	-37.48	9880	20231006	10.43	17450	-37.48	20230209	9880	10.43	20231006	17450	-37.48	20230209	9880	10.43	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
77	20231018	130944	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10880	0	3	0.00	340343250	30969	80.87	10820	11170	10770	14140	7620	10880	10989.80	0.52	0	1347	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	918	26.67	2.08	12	0.37	408.00	5233.00	17450	20230209	-37.65	9880	20231006	10.12	17450	-37.65	20230209	9880	10.12	20231006	17450	-37.65	20230209	9880	10.12	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
78	20231018	121002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10870	-10	5	-0.09	304649210	27698	72.33	10820	11170	10770	14140	7620	10880	10998.96	0.52	0	1607	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	917	26.64	2.08	12	0.33	408.00	5233.00	17450	20230209	-37.71	9880	20231006	10.02	17450	-37.71	20230209	9880	10.02	20231006	17450	-37.71	20230209	9880	10.02	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
79	20231018	110954	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10850	-30	5	-0.28	289758920	26333	68.76	10820	11170	10770	14140	7620	10880	11003.64	0.52	0	1954	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	915	26.59	2.07	12	0.31	408.00	5233.00	17450	20230209	-37.82	9880	20231006	9.82	17450	-37.82	20230209	9880	9.82	20231006	17450	-37.82	20230209	9880	9.82	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
80	20231018	101006	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10970	90	2	0.83	263376900	23910	62.43	10820	11170	10770	14140	7620	10880	11015.35	0.52	0	1112	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	925	26.89	2.10	12	0.28	408.00	5233.00	17450	20230209	-37.13	9880	20231006	11.03	17450	-37.13	20230209	9880	11.03	20231006	17450	-37.13	20230209	9880	11.03	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
81	20231018	090949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10940	60	2	0.55	26986570	2491	6.50	10820	10950	10770	14140	7620	10880	10833.63	0.52	0	-33	11220	11050	10820	10650	10420	11135	10735	42	3260	500	7610	10	1	8433231	923	26.81	2.09	12	0.03	408.00	5233.00	17450	20230209	-37.31	9880	20231006	10.73	17450	-37.31	20230209	9880	10.73	20231006	17450	-37.31	20230209	9880	10.73	20231006	4.84	N	327260	500	42 억		44127	N	N	0	N	00	N
82	20231017	160952	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10880	180	2	1.68	412463800	38223	96.40	10700	10990	10590	13910	7490	10700	10791.13	0.46	0	5807	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	918	26.67	2.08	12	0.45	408.00	5233.00	17450	20230209	-37.65	9650	20221013	12.75	17450	-37.65	20230209	9880	10.12	20231006	17450	-37.65	20230209	9880	10.12	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
83	20231017	151001	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10880	180	2	1.68	392071320	36349	91.67	10700	10990	10590	13910	7490	10700	10786.45	0.46	0	6536	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	918	26.67	2.08	12	0.43	408.00	5233.00	17450	20230209	-37.65	9650	20221013	12.75	17450	-37.65	20230209	9880	10.12	20231006	17450	-37.65	20230209	9880	10.12	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
84	20231017	141002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10670	-30	5	-0.28	185657380	17373	43.81	10700	10800	10590	13910	7490	10700	10686.50	0.46	0	4012	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	900	26.15	2.04	12	0.21	408.00	5233.00	17450	20230209	-38.85	9650	20221013	10.57	17450	-38.85	20230209	9880	8.00	20231006	17450	-38.85	20230209	9880	8.00	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
85	20231017	130953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10730	30	2	0.28	156994580	14698	37.07	10700	10800	10590	13910	7490	10700	10681.28	0.46	0	4063	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	905	26.30	2.05	12	0.17	408.00	5233.00	17450	20230209	-38.51	9650	20221013	11.19	17450	-38.51	20230209	9880	8.60	20231006	17450	-38.51	20230209	9880	8.60	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
86	20231017	120958	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10710	10	2	0.09	121718340	11393	28.73	10700	10800	10650	13910	7490	10700	10683.52	0.46	0	3296	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	903	26.25	2.05	12	0.14	408.00	5233.00	17450	20230209	-38.62	9650	20221013	10.98	17450	-38.62	20230209	9880	8.40	20231006	17450	-38.62	20230209	9880	8.40	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
87	20231017	110948	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10710	10	2	0.09	112388480	10523	26.54	10700	10800	10650	13910	7490	10700	10680.16	0.46	0	3397	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	903	26.25	2.05	12	0.12	408.00	5233.00	17450	20230209	-38.62	9650	20221013	10.98	17450	-38.62	20230209	9880	8.40	20231006	17450	-38.62	20230209	9880	8.40	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
88	20231017	100940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	-50	5	-0.47	62960460	5888	14.85	10700	10800	10650	13910	7490	10700	10692.94	0.46	0	1022	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	898	26.10	2.04	12	0.07	408.00	5233.00	17450	20230209	-38.97	9650	20221013	10.36	17450	-38.97	20230209	9880	7.79	20231006	17450	-38.97	20230209	9880	7.79	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
89	20231017	090953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10740	40	2	0.37	20386900	1905	4.80	10700	10740	10700	13910	7490	10700	10701.84	0.46	0	1134	11006	10852	10696	10542	10386	10775	10465	42	3210	500	7490	10	1	8433231	906	26.32	2.05	12	0.02	408.00	5233.00	17450	20230209	-38.45	9650	20221013	11.30	17450	-38.45	20230209	9880	8.70	20231006	17450	-38.45	20230209	9880	8.70	20231006	4.98	N	327260	500	42 억		39034	N	N	0	N	00	N
90	20231016	160949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	-130	5	-1.20	423153180	39644	63.06	10720	10850	10540	14070	7590	10830	10673.83	0.53	0	-5485	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	902	26.23	2.04	12	0.47	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	9880	8.30	20231006	17450	-38.68	20230209	9880	8.30	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
91	20231016	150950	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10630	-200	5	-1.85	392768420	36795	58.52	10720	10850	10540	14070	7590	10830	10674.51	0.53	0	-5571	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	896	26.05	2.03	12	0.44	408.00	5233.00	17450	20230209	-39.08	9650	20221013	10.16	17450	-39.08	20230209	9880	7.59	20231006	17450	-39.08	20230209	9880	7.59	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
92	20231016	140951	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10690	-140	5	-1.29	295026270	27610	43.92	10720	10850	10590	14070	7590	10830	10685.49	0.53	0	-4496	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	902	26.20	2.04	12	0.33	408.00	5233.00	17450	20230209	-38.74	9650	20221013	10.78	17450	-38.74	20230209	9880	8.20	20231006	17450	-38.74	20230209	9880	8.20	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
93	20231016	130944	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10640	-190	5	-1.75	204754830	19153	30.46	10720	10850	10590	14070	7590	10830	10690.48	0.53	0	-6136	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	897	26.08	2.03	12	0.23	408.00	5233.00	17450	20230209	-39.03	9650	20221013	10.26	17450	-39.03	20230209	9880	7.69	20231006	17450	-39.03	20230209	9880	7.69	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
94	20231016	120945	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10640	-190	5	-1.75	175877860	16434	26.14	10720	10850	10610	14070	7590	10830	10702.07	0.53	0	-6178	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	897	26.08	2.03	12	0.19	408.00	5233.00	17450	20230209	-39.03	9650	20221013	10.26	17450	-39.03	20230209	9880	7.69	20231006	17450	-39.03	20230209	9880	7.69	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
95	20231016	110938	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10770	-60	5	-0.55	154103860	14391	22.89	10720	10850	10610	14070	7590	10830	10708.35	0.53	0	-4918	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	908	26.40	2.06	12	0.17	408.00	5233.00	17450	20230209	-38.28	9650	20221013	11.61	17450	-38.28	20230209	9880	9.01	20231006	17450	-38.28	20230209	9880	9.01	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
96	20231016	100933	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10670	-160	5	-1.48	71805430	6697	10.65	10720	10850	10610	14070	7590	10830	10722.03	0.53	0	-1319	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	900	26.15	2.04	12	0.08	408.00	5233.00	17450	20230209	-38.85	9650	20221013	10.57	17450	-38.85	20230209	9880	8.00	20231006	17450	-38.85	20230209	9880	8.00	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
97	20231016	090936	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10680	-150	5	-1.39	11806430	1105	1.76	10720	10830	10610	14070	7590	10830	10684.55	0.53	0	-253	11096	10962	10716	10582	10336	11030	10650	42	3240	500	7580	10	1	8433231	901	26.18	2.04	12	0.01	408.00	5233.00	17450	20230209	-38.80	9650	20221013	10.67	17450	-38.80	20230209	9880	8.10	20231006	17450	-38.80	20230209	9880	8.10	20231006	4.87	N	327260	500	42 억		44346	N	N	0	N	00	N
98	20231012	161007	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10590	380	2	3.72	461766930	44478	290.23	10150	10620	10150	13270	7150	10210	10381.87	0.36	0	5349	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	893	25.96	2.02	12	0.53	408.00	5233.00	17450	20230209	-39.31	9650	20221013	9.74	17450	-39.31	20230209	9880	7.19	20231006	17450	-39.31	20230209	9650	9.74	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
99	20231012	150943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	260	2	2.55	388348950	37526	244.87	10150	10490	10150	13270	7150	10210	10348.80	0.36	0	3718	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	883	25.66	2.00	12	0.44	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	9880	5.97	20231006	17450	-40.00	20230209	9650	8.50	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
100	20231012	140945	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10420	210	2	2.06	278742000	26981	176.06	10150	10470	10150	13270	7150	10210	10331.05	0.36	0	19	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	879	25.54	1.99	12	0.32	408.00	5233.00	17450	20230209	-40.29	9650	20221013	7.98	17450	-40.29	20230209	9880	5.47	20231006	17450	-40.29	20230209	9650	7.98	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
101	20231012	130945	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10450	240	2	2.35	275511900	26670	174.03	10150	10470	10150	13270	7150	10210	10330.40	0.36	0	-18	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	881	25.61	2.00	12	0.32	408.00	5233.00	17450	20230209	-40.11	9650	20221013	8.29	17450	-40.11	20230209	9880	5.77	20231006	17450	-40.11	20230209	9650	8.29	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
102	20231012	120955	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10390	180	2	1.76	264508090	25611	167.12	10150	10470	10150	13270	7150	10210	10327.91	0.36	0	-521	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	876	25.47	1.99	12	0.30	408.00	5233.00	17450	20230209	-40.46	9650	20221013	7.67	17450	-40.46	20230209	9880	5.16	20231006	17450	-40.46	20230209	9650	7.67	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
103	20231012	110955	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10310	100	2	0.98	132277700	12919	84.30	10150	10340	10150	13270	7150	10210	10239.00	0.36	0	4417	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	869	25.27	1.97	12	0.15	408.00	5233.00	17450	20230209	-40.92	9650	20221013	6.84	17450	-40.92	20230209	9880	4.35	20231006	17450	-40.92	20230209	9650	6.84	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
104	20231012	100946	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10270	60	2	0.59	81375910	7961	51.95	10150	10340	10150	13270	7150	10210	10221.82	0.36	0	2569	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	866	25.17	1.96	12	0.09	408.00	5233.00	17450	20230209	-41.15	9650	20221013	6.42	17450	-41.15	20230209	9880	3.95	20231006	17450	-41.15	20230209	9650	6.42	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
105	20231012	090953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10300	90	2	0.88	43972400	4327	28.23	10150	10300	10150	13270	7150	10210	10162.33	0.36	0	279	10530	10370	10240	10080	9950	10450	10160	42	3060	500	7140	10	1	8433231	869	25.25	1.97	12	0.05	408.00	5233.00	17450	20230209	-40.97	9650	20221013	6.74	17450	-40.97	20230209	9880	4.25	20231006	17450	-40.97	20230209	9650	6.74	20221013	4.88	N	327260	500	42 억		30041	N	N	0	N	00	N
106	20231011	160942	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10210	20	2	0.20	157300740	15322	47.18	10110	10400	10110	13240	7140	10190	10266.33	0.32	0	3083	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	861	25.02	1.95	12	0.18	408.00	5233.00	17450	20230209	-41.49	9650	20221013	5.80	17450	-41.49	20230209	9880	3.34	20231006	17450	-41.49	20230209	9650	5.80	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
107	20231011	150948	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10250	60	2	0.59	149379450	14546	44.79	10110	10400	10110	13240	7140	10190	10269.45	0.32	0	3061	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	864	25.12	1.96	12	0.17	408.00	5233.00	17450	20230209	-41.26	9650	20221013	6.22	17450	-41.26	20230209	9880	3.74	20231006	17450	-41.26	20230209	9650	6.22	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
108	20231011	140950	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10280	90	2	0.88	139098640	13541	41.70	10110	10400	10110	13240	7140	10190	10272.41	0.32	0	3142	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	867	25.20	1.96	12	0.16	408.00	5233.00	17450	20230209	-41.09	9650	20221013	6.53	17450	-41.09	20230209	9880	4.05	20231006	17450	-41.09	20230209	9650	6.53	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
109	20231011	130938	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10290	100	2	0.98	117170710	11402	35.11	10110	10400	10110	13240	7140	10190	10276.33	0.32	0	3069	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	868	25.22	1.97	12	0.14	408.00	5233.00	17450	20230209	-41.03	9650	20221013	6.63	17450	-41.03	20230209	9880	4.15	20231006	17450	-41.03	20230209	9650	6.63	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
110	20231011	120957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10300	110	2	1.08	103519420	10075	31.02	10110	10400	10110	13240	7140	10190	10274.88	0.32	0	2676	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	869	25.25	1.97	12	0.12	408.00	5233.00	17450	20230209	-40.97	9650	20221013	6.74	17450	-40.97	20230209	9880	4.25	20231006	17450	-40.97	20230209	9650	6.74	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
111	20231011	110951	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10400	210	2	2.06	96934630	9435	29.05	10110	10400	10110	13240	7140	10190	10273.94	0.32	0	2484	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	877	25.49	1.99	12	0.11	408.00	5233.00	17450	20230209	-40.40	9650	20221013	7.77	17450	-40.40	20230209	9880	5.26	20231006	17450	-40.40	20230209	9650	7.77	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
112	20231011	100944	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10270	80	2	0.79	55042180	5368	16.53	10110	10330	10110	13240	7140	10190	10253.76	0.32	0	1215	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	866	25.17	1.96	12	0.06	408.00	5233.00	17450	20230209	-41.15	9650	20221013	6.42	17450	-41.15	20230209	9880	3.95	20231006	17450	-41.15	20230209	9650	6.42	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
113	20231011	090947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10290	100	2	0.98	23552040	2299	7.08	10110	10290	10110	13240	7140	10190	10244.47	0.32	0	-198	10510	10350	10190	10030	9870	10430	10110	42	3050	500	7130	10	1	8433231	868	25.22	1.97	12	0.03	408.00	5233.00	17450	20230209	-41.03	9650	20221013	6.63	17450	-41.03	20230209	9880	4.15	20231006	17450	-41.03	20230209	9650	6.63	20221013	4.90	N	327260	500	42 억		26713	N	N	0	N	00	N
114	20231010	161552	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10190	100	2	0.99	330770270	32433	99.95	10090	10350	10030	13110	7070	10090	10198.57	0.31	0	-1781	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	859	24.98	1.95	12	0.38	408.00	5233.00	17450	20230209	-41.60	9650	20221013	5.60	17450	-41.60	20230209	9880	3.14	20231006	17450	-41.60	20230209	9650	5.60	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
115	20231010	150933	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	10	2	0.10	300985730	29507	90.93	10090	10350	10030	13110	7070	10090	10200.49	0.31	0	-1525	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	852	24.75	1.93	12	0.35	408.00	5233.00	17450	20230209	-42.12	9650	20221013	4.66	17450	-42.12	20230209	9880	2.23	20231006	17450	-42.12	20230209	9650	4.66	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
116	20231010	140940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10170	80	2	0.79	268443710	26276	80.97	10090	10350	10070	13110	7070	10090	10216.31	0.31	0	-788	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	858	24.93	1.94	12	0.31	408.00	5233.00	17450	20230209	-41.72	9650	20221013	5.39	17450	-41.72	20230209	9880	2.94	20231006	17450	-41.72	20230209	9650	5.39	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
117	20231010	130933	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10130	40	2	0.40	232593320	22735	70.06	10090	10350	10080	13110	7070	10090	10230.63	0.31	0	892	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	854	24.83	1.94	12	0.27	408.00	5233.00	17450	20230209	-41.95	9650	20221013	4.97	17450	-41.95	20230209	9880	2.53	20231006	17450	-41.95	20230209	9650	4.97	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
118	20231010	120930	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10270	180	2	1.78	206869510	20216	62.30	10090	10350	10080	13110	7070	10090	10232.96	0.31	0	3197	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	866	25.17	1.96	12	0.24	408.00	5233.00	17450	20230209	-41.15	9650	20221013	6.42	17450	-41.15	20230209	9880	3.95	20231006	17450	-41.15	20230209	9650	6.42	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
119	20231010	110912	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10340	250	2	2.48	193864550	18952	58.40	10090	10350	10080	13110	7070	10090	10229.24	0.31	0	3176	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	872	25.34	1.98	12	0.22	408.00	5233.00	17450	20230209	-40.74	9650	20221013	7.15	17450	-40.74	20230209	9880	4.66	20231006	17450	-40.74	20230209	9650	7.15	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
120	20231010	100924	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10280	190	2	1.88	97030770	9500	29.28	10090	10320	10080	13110	7070	10090	10213.77	0.31	0	-847	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	867	25.20	1.96	12	0.11	408.00	5233.00	17450	20230209	-41.09	9650	20221013	6.53	17450	-41.09	20230209	9880	4.05	20231006	17450	-41.09	20230209	9650	6.53	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
121	20231010	090918	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	10	2	0.10	24292820	2402	7.40	10090	10200	10080	13110	7070	10090	10113.58	0.31	0	-622	10336	10212	10046	9922	9756	10275	9985	42	3020	500	7060	10	1	8433231	852	24.75	1.93	12	0.03	408.00	5233.00	17450	20230209	-42.12	9650	20221013	4.66	17450	-42.12	20230209	9880	2.23	20231006	17450	-42.12	20230209	9650	4.66	20221013	5.03	N	327260	500	42 억		26170	N	N	0	N	00	N
122	20231006	160926	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10090	-20	5	-0.20	325381830	32423	101.30	9880	10170	9880	13140	7080	10110	10035.53	0.25	0	4778	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	851	24.73	1.93	12	0.38	408.00	5233.00	17450	20230209	-42.18	9650	20221013	4.56	17450	-42.18	20230209	9880	2.13	20231006	17450	-42.18	20230209	9650	4.56	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
123	20231006	150911	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	-10	5	-0.10	301380440	30044	93.87	9880	10170	9880	13140	7080	10110	10031.30	0.25	0	4678	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	852	24.75	1.93	12	0.36	408.00	5233.00	17450	20230209	-42.12	9650	20221013	4.66	17450	-42.12	20230209	9880	2.23	20231006	17450	-42.12	20230209	9650	4.66	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
124	20231006	140915	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10120	10	2	0.10	263818110	26332	82.27	9880	10170	9880	13140	7080	10110	10018.92	0.25	0	5164	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	853	24.80	1.93	12	0.31	408.00	5233.00	17450	20230209	-42.01	9650	20221013	4.87	17450	-42.01	20230209	9880	2.43	20231006	17450	-42.01	20230209	9650	4.87	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
125	20231006	130904	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10130	20	2	0.20	239124040	23888	74.64	9880	10170	9880	13140	7080	10110	10010.22	0.25	0	5334	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	854	24.83	1.94	12	0.28	408.00	5233.00	17450	20230209	-41.95	9650	20221013	4.97	17450	-41.95	20230209	9880	2.53	20231006	17450	-41.95	20230209	9650	4.97	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
126	20231006	120903	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10120	10	2	0.10	218285550	21831	68.21	9880	10160	9880	13140	7080	10110	9998.88	0.25	0	5573	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	853	24.80	1.93	12	0.26	408.00	5233.00	17450	20230209	-42.01	9650	20221013	4.87	17450	-42.01	20230209	9880	2.43	20231006	17450	-42.01	20230209	9650	4.87	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
127	20231006	110855	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10070	-40	5	-0.40	214081650	21415	66.91	9880	10160	9880	13140	7080	10110	9996.81	0.25	0	5598	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	849	24.68	1.92	12	0.25	408.00	5233.00	17450	20230209	-42.29	9650	20221013	4.35	17450	-42.29	20230209	9880	1.92	20231006	17450	-42.29	20230209	9650	4.35	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
128	20231006	100902	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10080	-30	5	-0.30	151232690	15184	47.44	9880	10120	9880	13140	7080	10110	9960.00	0.25	0	5077	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	850	24.71	1.93	12	0.18	408.00	5233.00	17450	20230209	-42.23	9650	20221013	4.46	17450	-42.23	20230209	9880	2.02	20231006	17450	-42.23	20230209	9650	4.46	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N
129	20231006	090854	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10030	-80	5	-0.79	110243600	11110	34.71	9880	10040	9880	13140	7080	10110	9922.92	0.25	0	2022	10410	10260	10110	9960	9810	10335	10035	42	3030	500	7070	10	1	8433231	846	24.58	1.92	12	0.13	408.00	5233.00	17450	20230209	-42.52	9650	20221013	3.94	17450	-42.52	20230209	9880	1.52	20231006	17450	-42.52	20230209	9650	3.94	20221013	5.12	N	327260	500	42 억		21392	N	N	0	N	00	N