KissMeData/376180/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	161331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3150	-35	5	-1.10	922826410	294838	48.88	3195	3210	3050	4140	2230	3185	3129.66	0.28	0	43982	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	582	13.02	1.59	12	1.59	242.00	1977.00	6160	20231228	-48.86	2350	20240806	34.04	5870	-46.34	20240104	2350	34.04	20240806	6160	-48.86	20231228	2350	34.04	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
3	20241031	151353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3140	-45	5	-1.41	868091445	277437	45.99	3195	3210	3050	4140	2230	3185	3128.95	0.28	0	42288	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	581	12.98	1.59	12	1.50	242.00	1977.00	6160	20231228	-49.03	2350	20240806	33.62	5870	-46.51	20240104	2350	33.62	20240806	6160	-49.03	20231228	2350	33.62	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
4	20241031	141350	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3155	-30	5	-0.94	769195865	245893	40.76	3195	3210	3050	4140	2230	3185	3128.15	0.28	0	38597	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	583	13.04	1.60	12	1.33	242.00	1977.00	6160	20231228	-48.78	2350	20240806	34.26	5870	-46.25	20240104	2350	34.26	20240806	6160	-48.78	20231228	2350	34.26	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
5	20241031	131353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3145	-40	5	-1.26	693648510	221840	36.78	3195	3210	3050	4140	2230	3185	3126.77	0.28	0	30195	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	582	13.00	1.59	12	1.20	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
6	20241031	121348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3145	-40	5	-1.26	664069235	212420	35.22	3195	3210	3050	4140	2230	3185	3126.19	0.28	0	26159	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	582	13.00	1.59	12	1.15	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
7	20241031	111347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3120	-65	5	-2.04	637210040	203835	33.79	3195	3210	3050	4140	2230	3185	3126.08	0.28	0	24006	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	577	12.89	1.58	12	1.10	242.00	1977.00	6160	20231228	-49.35	2350	20240806	32.77	5870	-46.85	20240104	2350	32.77	20240806	6160	-49.35	20231228	2350	32.77	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
8	20241031	101350	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3135	-50	5	-1.57	522795975	167394	27.75	3195	3210	3050	4140	2230	3185	3123.12	0.28	0	20836	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	580	12.95	1.59	12	0.91	242.00	1977.00	6160	20231228	-49.11	2350	20240806	33.40	5870	-46.59	20240104	2350	33.40	20240806	6160	-49.11	20231228	2350	33.40	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
9	20241031	091348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3125	-60	5	-1.88	271715760	86788	14.39	3195	3210	3050	4140	2230	3185	3130.75	0.28	0	662	3521	3352	3266	3097	3011	3310	3055	19	955	100	1970	5	1	18491378	578	12.91	1.58	12	0.47	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	3.91	N	376180	100	18 억		51000	N	N	0	N	00	N
10	20241030	161343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3185	-180	5	-5.35	1959681370	595511	6.48	3290	3435	3180	4370	2360	3365	3290.81	0.21	0	12480	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	589	13.16	1.61	12	3.22	242.00	1977.00	6160	20231228	-48.30	2350	20240806	35.53	5870	-45.74	20240104	2350	35.53	20240806	6160	-48.30	20231228	2350	35.53	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
11	20241030	151416	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3205	-160	5	-4.75	1835692480	556729	6.06	3290	3435	3180	4370	2360	3365	3297.28	0.21	0	16997	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	593	13.24	1.62	12	3.01	242.00	1977.00	6160	20231228	-47.97	2350	20240806	36.38	5870	-45.40	20240104	2350	36.38	20240806	6160	-47.97	20231228	2350	36.38	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
12	20241030	141351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3210	-155	5	-4.61	1691542485	511662	5.57	3290	3435	3200	4370	2360	3365	3305.97	0.21	0	16418	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	594	13.26	1.62	12	2.77	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
13	20241030	131358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3235	-130	5	-3.86	1551815240	468242	5.10	3290	3435	3225	4370	2360	3365	3314.13	0.21	0	21607	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	598	13.37	1.64	12	2.53	242.00	1977.00	6160	20231228	-47.48	2350	20240806	37.66	5870	-44.89	20240104	2350	37.66	20240806	6160	-47.48	20231228	2350	37.66	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
14	20241030	121415	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	-120	5	-3.57	1424538135	428917	4.67	3290	3435	3235	4370	2360	3365	3321.24	0.21	0	17480	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	600	13.41	1.64	12	2.32	242.00	1977.00	6160	20231228	-47.32	2350	20240806	38.09	5870	-44.72	20240104	2350	38.09	20240806	6160	-47.32	20231228	2350	38.09	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
15	20241030	111353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3295	-70	5	-2.08	1135830800	340383	3.71	3290	3435	3275	4370	2360	3365	3336.92	0.21	0	10021	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	609	13.62	1.67	12	1.84	242.00	1977.00	6160	20231228	-46.51	2350	20240806	40.21	5870	-43.87	20240104	2350	40.21	20240806	6160	-46.51	20231228	2350	40.21	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
16	20241030	101344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3300	-65	5	-1.93	980939675	293469	3.20	3290	3435	3275	4370	2360	3365	3342.56	0.21	0	12504	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	610	13.64	1.67	12	1.59	242.00	1977.00	6160	20231228	-46.43	2350	20240806	40.43	5870	-43.78	20240104	2350	40.43	20240806	6160	-46.43	20231228	2350	40.43	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
17	20241030	091352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3340	-25	5	-0.74	392365150	118334	1.29	3290	3365	3275	4370	2360	3365	3315.72	0.21	0	30105	4138	3751	3528	3141	2918	3640	3030	19	1005	100	2080	5	1	18491378	618	13.80	1.69	12	0.64	242.00	1977.00	6160	20231228	-45.78	2350	20240806	42.13	5870	-43.10	20240104	2350	42.13	20240806	6160	-45.78	20231228	2350	42.13	20240806	4.13	N	376180	100	18 억		38376	N	N	0	N	00	N
18	20241029	161259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3365	45	2	1.36	33593599785	9143072	364.02	3375	3915	3305	4315	2325	3320	3674.36	0.23	0	-4181	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	622	13.90	1.70	12	49.45	242.00	1977.00	6160	20231228	-45.37	2350	20240806	43.19	5870	-42.67	20240104	2350	43.19	20240806	6160	-45.37	20231228	2350	43.19	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
19	20241029	151320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3345	25	2	0.75	33346742855	9069494	361.09	3375	3915	3305	4315	2325	3320	3676.80	0.23	0	-15174	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	619	13.82	1.69	12	49.05	242.00	1977.00	6160	20231228	-45.70	2350	20240806	42.34	5870	-43.02	20240104	2350	42.34	20240806	6160	-45.70	20231228	2350	42.34	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
20	20241029	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3395	75	2	2.26	32431807445	8795845	350.20	3375	3915	3360	4315	2325	3320	3687.17	0.23	0	-25680	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	628	14.03	1.72	12	47.57	242.00	1977.00	6160	20231228	-44.89	2350	20240806	44.47	5870	-42.16	20240104	2350	44.47	20240806	6160	-44.89	20231228	2350	44.47	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
21	20241029	131309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3435	115	2	3.46	32009856545	8672797	345.30	3375	3915	3360	4315	2325	3320	3690.84	0.23	0	-24343	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	635	14.19	1.74	12	46.90	242.00	1977.00	6160	20231228	-44.24	2350	20240806	46.17	5870	-41.48	20240104	2350	46.17	20240806	6160	-44.24	20231228	2350	46.17	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
22	20241029	121309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	90	2	2.71	31084789875	8402774	334.55	3375	3915	3360	4315	2325	3320	3699.35	0.23	0	-6397	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	631	14.09	1.72	12	45.44	242.00	1977.00	6160	20231228	-44.64	2350	20240806	45.11	5870	-41.91	20240104	2350	45.11	20240806	6160	-44.64	20231228	2350	45.11	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
23	20241029	111332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	285	2	8.58	28902335835	7778181	309.68	3375	3915	3360	4315	2325	3320	3715.82	0.23	0	1661	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	667	14.90	1.82	12	42.06	242.00	1977.00	6160	20231228	-41.48	2350	20240806	53.40	5870	-38.59	20240104	2350	53.40	20240806	6160	-41.48	20231228	2350	53.40	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
24	20241029	101306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	440	2	13.25	16384970690	4474613	178.15	3375	3815	3360	4315	2325	3320	3661.76	0.23	0	12454	3706	3512	3371	3177	3036	3610	3275	19	995	100	2050	5	1	18491378	695	15.54	1.90	12	24.20	242.00	1977.00	6160	20231228	-38.96	2350	20240806	60.00	5870	-35.95	20240104	2350	60.00	20240806	6160	-38.96	20231228	2350	60.00	20240806	3.88	N	376180	100	18 억		43269	N	N	0	N	00	N
25	20241028	161254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3320	110	2	3.43	8519660990	2502135	678.82	3250	3565	3230	4170	2250	3210	3405.05	0.16	0	17233	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	614	13.72	1.68	12	13.53	242.00	1977.00	6160	20231228	-46.10	2350	20240806	41.28	5870	-43.44	20240104	2350	41.28	20240806	6160	-46.10	20231228	2350	41.28	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
26	20241028	151304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3330	120	2	3.74	8365506765	2455830	666.26	3250	3565	3230	4170	2250	3210	3406.40	0.16	0	20228	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	616	13.76	1.68	12	13.28	242.00	1977.00	6160	20231228	-45.94	2350	20240806	41.70	5870	-43.27	20240104	2350	41.70	20240806	6160	-45.94	20231228	2350	41.70	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
27	20241028	141307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3320	110	2	3.43	8112762510	2379956	645.67	3250	3565	3230	4170	2250	3210	3408.80	0.16	0	16766	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	614	13.72	1.68	12	12.87	242.00	1977.00	6160	20231228	-46.10	2350	20240806	41.28	5870	-43.44	20240104	2350	41.28	20240806	6160	-46.10	20231228	2350	41.28	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
28	20241028	131259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3295	85	2	2.65	7765728270	2275322	617.29	3250	3565	3230	4170	2250	3210	3413.04	0.16	0	12854	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	609	13.62	1.67	12	12.30	242.00	1977.00	6160	20231228	-46.51	2350	20240806	40.21	5870	-43.87	20240104	2350	40.21	20240806	6160	-46.51	20231228	2350	40.21	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
29	20241028	121301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3345	135	2	4.21	7387246190	2161410	586.38	3250	3565	3230	4170	2250	3210	3417.81	0.16	0	12587	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	619	13.82	1.69	12	11.69	242.00	1977.00	6160	20231228	-45.70	2350	20240806	42.34	5870	-43.02	20240104	2350	42.34	20240806	6160	-45.70	20231228	2350	42.34	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
30	20241028	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3340	130	2	4.05	1756821610	530675	143.97	3250	3370	3230	4170	2250	3210	3310.58	0.16	0	-7989	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	618	13.80	1.69	12	2.87	242.00	1977.00	6160	20231228	-45.78	2350	20240806	42.13	5870	-43.10	20240104	2350	42.13	20240806	6160	-45.78	20231228	2350	42.13	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
31	20241028	101247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3310	100	2	3.12	1403206000	424519	115.17	3250	3370	3230	4170	2250	3210	3305.45	0.16	0	5757	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	612	13.68	1.67	12	2.30	242.00	1977.00	6160	20231228	-46.27	2350	20240806	40.85	5870	-43.61	20240104	2350	40.85	20240806	6160	-46.27	20231228	2350	40.85	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
32	20241028	091256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3290	80	2	2.49	557250355	169370	45.95	3250	3335	3230	4170	2250	3210	3290.23	0.16	0	894	3360	3285	3225	3150	3090	3255	3120	19	960	100	1990	5	1	18491378	608	13.60	1.66	12	0.92	242.00	1977.00	6160	20231228	-46.59	2350	20240806	40.00	5870	-43.95	20240104	2350	40.00	20240806	6160	-46.59	20231228	2350	40.00	20240806	3.80	N	376180	100	18 억		28951	N	N	0	N	00	N
33	20241025	161259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3210	-90	5	-2.73	1174258870	364054	60.62	3280	3300	3165	4290	2310	3300	3225.47	0.36	0	-36748	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	594	13.26	1.62	12	1.97	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
34	20241025	151302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3215	-85	5	-2.58	1082751015	335487	55.87	3280	3300	3165	4290	2310	3300	3227.34	0.36	0	-37934	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	594	13.29	1.63	12	1.81	242.00	1977.00	6160	20231228	-47.81	2350	20240806	36.81	5870	-45.23	20240104	2350	36.81	20240806	6160	-47.81	20231228	2350	36.81	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
35	20241025	141300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3200	-100	5	-3.03	906570830	280371	46.69	3280	3300	3185	4290	2310	3300	3233.40	0.36	0	-36699	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	592	13.22	1.62	12	1.52	242.00	1977.00	6160	20231228	-48.05	2350	20240806	36.17	5870	-45.49	20240104	2350	36.17	20240806	6160	-48.05	20231228	2350	36.17	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
36	20241025	131300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3220	-80	5	-2.42	851799850	263304	43.85	3280	3300	3185	4290	2310	3300	3234.98	0.36	0	-32874	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	595	13.31	1.63	12	1.42	242.00	1977.00	6160	20231228	-47.73	2350	20240806	37.02	5870	-45.14	20240104	2350	37.02	20240806	6160	-47.73	20231228	2350	37.02	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
37	20241025	121304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3215	-85	5	-2.58	783230845	242021	40.30	3280	3300	3185	4290	2310	3300	3236.14	0.36	0	-29614	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	594	13.29	1.63	12	1.31	242.00	1977.00	6160	20231228	-47.81	2350	20240806	36.81	5870	-45.23	20240104	2350	36.81	20240806	6160	-47.81	20231228	2350	36.81	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
38	20241025	111258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3205	-95	5	-2.88	696371530	214893	35.78	3280	3300	3200	4290	2310	3300	3240.47	0.36	0	-28543	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	593	13.24	1.62	12	1.16	242.00	1977.00	6160	20231228	-47.97	2350	20240806	36.38	5870	-45.40	20240104	2350	36.38	20240806	6160	-47.97	20231228	2350	36.38	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
39	20241025	101259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3205	-95	5	-2.88	604024250	186143	31.00	3280	3300	3200	4290	2310	3300	3244.87	0.36	0	-21556	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	593	13.24	1.62	12	1.01	242.00	1977.00	6160	20231228	-47.97	2350	20240806	36.38	5870	-45.40	20240104	2350	36.38	20240806	6160	-47.97	20231228	2350	36.38	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
40	20241025	091301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3260	-40	5	-1.21	254239520	78001	12.99	3280	3290	3230	4290	2310	3300	3259.30	0.36	0	-6207	3540	3420	3325	3205	3110	3372	3157	19	990	100	2040	5	1	18491378	603	13.47	1.65	12	0.42	242.00	1977.00	6160	20231228	-47.08	2350	20240806	38.72	5870	-44.46	20240104	2350	38.72	20240806	6160	-47.08	20231228	2350	38.72	20240806	3.43	N	376180	100	18 억		66037	N	N	0	N	00	N
41	20241024	161234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3300	-65	5	-1.93	1897129680	573574	69.36	3350	3445	3230	4370	2360	3365	3307.70	0.55	0	-34602	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	610	13.64	1.67	12	3.10	242.00	1977.00	6160	20231228	-46.43	2350	20240806	40.43	5870	-43.78	20240104	2350	40.43	20240806	6160	-46.43	20231228	2350	40.43	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
42	20241024	151246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3235	-130	5	-3.86	1722747660	520290	62.92	3350	3445	3235	4370	2360	3365	3311.13	0.55	0	-42618	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	598	13.37	1.64	12	2.81	242.00	1977.00	6160	20231228	-47.48	2350	20240806	37.66	5870	-44.89	20240104	2350	37.66	20240806	6160	-47.48	20231228	2350	37.66	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
43	20241024	141232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3280	-85	5	-2.53	1386065465	416989	50.42	3350	3445	3260	4370	2360	3365	3323.99	0.55	0	-41529	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	607	13.55	1.66	12	2.26	242.00	1977.00	6160	20231228	-46.75	2350	20240806	39.57	5870	-44.12	20240104	2350	39.57	20240806	6160	-46.75	20231228	2350	39.57	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
44	20241024	131244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3300	-65	5	-1.93	1283605645	385858	46.66	3350	3445	3260	4370	2360	3365	3326.63	0.55	0	-33910	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	610	13.64	1.67	12	2.09	242.00	1977.00	6160	20231228	-46.43	2350	20240806	40.43	5870	-43.78	20240104	2350	40.43	20240806	6160	-46.43	20231228	2350	40.43	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
45	20241024	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3325	-40	5	-1.19	1159535550	348468	42.14	3350	3445	3260	4370	2360	3365	3327.52	0.55	0	-26209	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	615	13.74	1.68	12	1.88	242.00	1977.00	6160	20231228	-46.02	2350	20240806	41.49	5870	-43.36	20240104	2350	41.49	20240806	6160	-46.02	20231228	2350	41.49	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
46	20241024	111237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3280	-85	5	-2.53	1054009180	316554	38.28	3350	3445	3260	4370	2360	3365	3329.63	0.55	0	-24291	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	607	13.55	1.66	12	1.71	242.00	1977.00	6160	20231228	-46.75	2350	20240806	39.57	5870	-44.12	20240104	2350	39.57	20240806	6160	-46.75	20231228	2350	39.57	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
47	20241024	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	-60	5	-1.78	800464040	239413	28.95	3350	3445	3275	4370	2360	3365	3343.44	0.55	0	-9690	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	611	13.66	1.67	12	1.29	242.00	1977.00	6160	20231228	-46.35	2350	20240806	40.64	5870	-43.70	20240104	2350	40.64	20240806	6160	-46.35	20231228	2350	40.64	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
48	20241024	091330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3330	-35	5	-1.04	465507170	137955	16.68	3350	3445	3320	4370	2360	3365	3374.34	0.55	0	-15622	3555	3460	3365	3270	3175	3412	3222	19	1005	100	2080	5	1	18491378	616	13.76	1.68	12	0.75	242.00	1977.00	6160	20231228	-45.94	2350	20240806	41.70	5870	-43.27	20240104	2350	41.70	20240806	6160	-45.94	20231228	2350	41.70	20240806	3.29	N	376180	100	18 억		101069	N	N	0	N	00	N
49	20241023	161242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3365	-105	5	-3.03	2712526680	809703	7.77	3440	3460	3270	4510	2430	3470	3350.02	0.43	0	3260	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	622	13.90	1.70	12	4.38	242.00	1977.00	6160	20231228	-45.37	2350	20240806	43.19	5870	-42.67	20240104	2350	43.19	20240806	6160	-45.37	20231228	2350	43.19	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
50	20241023	151308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	-90	5	-2.59	2490732595	743828	7.13	3440	3460	3270	4510	2430	3470	3348.53	0.43	0	31257	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	625	13.97	1.71	12	4.02	242.00	1977.00	6160	20231228	-45.13	2350	20240806	43.83	5870	-42.42	20240104	2350	43.83	20240806	6160	-45.13	20231228	2350	43.83	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
51	20241023	141313	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3310	-160	5	-4.61	2157533015	644629	6.18	3440	3460	3270	4510	2430	3470	3346.94	0.43	0	58586	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	612	13.68	1.67	12	3.49	242.00	1977.00	6160	20231228	-46.27	2350	20240806	40.85	5870	-43.61	20240104	2350	40.85	20240806	6160	-46.27	20231228	2350	40.85	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
52	20241023	131253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3310	-160	5	-4.61	2038388850	608716	5.84	3440	3460	3270	4510	2430	3470	3348.67	0.43	0	62807	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	612	13.68	1.67	12	3.29	242.00	1977.00	6160	20231228	-46.27	2350	20240806	40.85	5870	-43.61	20240104	2350	40.85	20240806	6160	-46.27	20231228	2350	40.85	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
53	20241023	121249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3295	-175	5	-5.04	1742730725	519484	4.98	3440	3460	3275	4510	2430	3470	3354.73	0.43	0	34697	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	609	13.62	1.67	12	2.81	242.00	1977.00	6160	20231228	-46.51	2350	20240806	40.21	5870	-43.87	20240104	2350	40.21	20240806	6160	-46.51	20231228	2350	40.21	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
54	20241023	111242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3320	-150	5	-4.32	1452240255	431457	4.14	3440	3460	3310	4510	2430	3470	3365.90	0.43	0	61537	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	614	13.72	1.68	12	2.33	242.00	1977.00	6160	20231228	-46.10	2350	20240806	41.28	5870	-43.44	20240104	2350	41.28	20240806	6160	-46.10	20231228	2350	41.28	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
55	20241023	101246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3330	-140	5	-4.03	1261483220	374026	3.59	3440	3460	3310	4510	2430	3470	3372.71	0.43	0	71139	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	616	13.76	1.68	12	2.02	242.00	1977.00	6160	20231228	-45.94	2350	20240806	41.70	5870	-43.27	20240104	2350	41.70	20240806	6160	-45.94	20231228	2350	41.70	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
56	20241023	091247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3350	-120	5	-3.46	591048845	173931	1.67	3440	3460	3335	4510	2430	3470	3398.18	0.43	0	13515	3986	3727	3336	3077	2686	3857	3207	19	1040	100	2150	5	1	18491378	619	13.84	1.69	12	0.94	242.00	1977.00	6160	20231228	-45.62	2350	20240806	42.55	5870	-42.93	20240104	2350	42.55	20240806	6160	-45.62	20231228	2350	42.55	20240806	3.26	N	376180	100	18 억		78845	N	N	0	N	00	N
57	20241022	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3470	505	2	17.03	35371640700	10386664	345.64	2945	3595	2945	3850	2080	2965	3405.43	0.99	0	-82598	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	642	14.34	1.76	12	56.17	242.00	1977.00	6160	20231228	-43.67	2350	20240806	47.66	5870	-40.89	20240104	2350	47.66	20240806	6160	-43.67	20231228	2350	47.66	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
58	20241022	151248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	415	2	14.00	34788086035	10216660	339.98	2945	3595	2945	3850	2080	2965	3405.04	0.99	0	-91555	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	625	13.97	1.71	12	55.25	242.00	1977.00	6160	20231228	-45.13	2350	20240806	43.83	5870	-42.42	20240104	2350	43.83	20240806	6160	-45.13	20231228	2350	43.83	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
59	20241022	141248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3495	530	2	17.88	31071229365	9143375	304.27	2945	3595	2945	3850	2080	2965	3398.22	0.99	0	-59576	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	646	14.44	1.77	12	49.45	242.00	1977.00	6160	20231228	-43.26	2350	20240806	48.72	5870	-40.46	20240104	2350	48.72	20240806	6160	-43.26	20231228	2350	48.72	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
60	20241022	131247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3400	435	2	14.67	27115341925	8002310	266.30	2945	3595	2945	3850	2080	2965	3388.44	0.99	0	-85303	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	629	14.05	1.72	12	43.28	242.00	1977.00	6160	20231228	-44.81	2350	20240806	44.68	5870	-42.08	20240104	2350	44.68	20240806	6160	-44.81	20231228	2350	44.68	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
61	20241022	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3355	390	2	13.15	26102137475	7701476	256.29	2945	3595	2945	3850	2080	2965	3389.24	0.99	0	-84292	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	620	13.86	1.70	12	41.65	242.00	1977.00	6160	20231228	-45.54	2350	20240806	42.77	5870	-42.84	20240104	2350	42.77	20240806	6160	-45.54	20231228	2350	42.77	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
62	20241022	111239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	450	2	15.18	24349331485	7183294	239.04	2945	3595	2945	3850	2080	2965	3389.72	0.99	0	-33888	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	631	14.11	1.73	12	38.85	242.00	1977.00	6160	20231228	-44.56	2350	20240806	45.32	5870	-41.82	20240104	2350	45.32	20240806	6160	-44.56	20231228	2350	45.32	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
63	20241022	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3465	500	2	16.86	18041379770	5311580	176.76	2945	3595	2945	3850	2080	2965	3396.61	0.99	0	12895	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	641	14.32	1.75	12	28.72	242.00	1977.00	6160	20231228	-43.75	2350	20240806	47.45	5870	-40.97	20240104	2350	47.45	20240806	6160	-43.75	20231228	2350	47.45	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
64	20241022	091240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	205	2	6.91	1334412160	424937	14.14	2945	3230	2945	3850	2080	2965	3140.26	0.99	0	32051	3528	3246	3043	2761	2558	3387	2902	19	885	100	1830	5	1	18491378	586	13.10	1.60	12	2.30	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	3.60	N	376180	100	18 억		182965	N	N	0	N	00	N
65	20241021	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2965	155	2	5.52	9340410230	2981209	955.62	2840	3325	2840	3650	1970	2810	3133.68	0.76	0	41011	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	548	12.25	1.50	12	16.12	242.00	1977.00	6160	20231228	-51.87	2350	20240806	26.17	5870	-49.49	20240104	2350	26.17	20240806	6160	-51.87	20231228	2350	26.17	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
66	20241021	151236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2990	180	2	6.41	9052137060	2884629	924.66	2840	3325	2840	3650	1970	2810	3138.06	0.76	0	36740	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	553	12.36	1.51	12	15.60	242.00	1977.00	6160	20231228	-51.46	2350	20240806	27.23	5870	-49.06	20240104	2350	27.23	20240806	6160	-51.46	20231228	2350	27.23	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
67	20241021	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3140	330	2	11.74	4686717505	1512091	484.70	2840	3215	2840	3650	1970	2810	3099.50	0.76	0	-18859	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	581	12.98	1.59	12	8.18	242.00	1977.00	6160	20231228	-49.03	2350	20240806	33.62	5870	-46.51	20240104	2350	33.62	20240806	6160	-49.03	20231228	2350	33.62	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
68	20241021	131235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2890	80	2	2.85	294021870	101623	32.58	2840	2925	2840	3650	1970	2810	2893.27	0.76	0	-7998	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	534	11.94	1.46	12	0.55	242.00	1977.00	6160	20231228	-53.08	2350	20240806	22.98	5870	-50.77	20240104	2350	22.98	20240806	6160	-53.08	20231228	2350	22.98	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
69	20241021	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2885	75	2	2.67	223575765	77379	24.80	2840	2920	2840	3650	1970	2810	2889.36	0.76	0	-4035	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	533	11.92	1.46	12	0.42	242.00	1977.00	6160	20231228	-53.17	2350	20240806	22.77	5870	-50.85	20240104	2350	22.77	20240806	6160	-53.17	20231228	2350	22.77	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
70	20241021	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2890	80	2	2.85	203373490	70382	22.56	2840	2920	2840	3650	1970	2810	2889.57	0.76	0	-4285	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	534	11.94	1.46	12	0.38	242.00	1977.00	6160	20231228	-53.08	2350	20240806	22.98	5870	-50.77	20240104	2350	22.98	20240806	6160	-53.08	20231228	2350	22.98	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
71	20241021	101233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2890	80	2	2.85	171955060	59528	19.08	2840	2920	2840	3650	1970	2810	2888.65	0.76	0	-8186	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	534	11.94	1.46	12	0.32	242.00	1977.00	6160	20231228	-53.08	2350	20240806	22.98	5870	-50.77	20240104	2350	22.98	20240806	6160	-53.08	20231228	2350	22.98	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
72	20241021	091230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2900	90	2	3.20	75363890	26063	8.35	2840	2920	2840	3650	1970	2810	2891.62	0.76	0	186	3036	2922	2841	2727	2646	2882	2687	19	840	100	1740	5	1	18491378	536	11.98	1.47	12	0.14	242.00	1977.00	6160	20231228	-52.92	2350	20240806	23.40	5870	-50.60	20240104	2350	23.40	20240806	6160	-52.92	20231228	2350	23.40	20240806	3.28	N	376180	100	18 억		140607	N	N	0	N	00	N
73	20241018	161228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	-170	5	-5.70	881613410	309230	9.30	2950	2955	2760	3870	2090	2980	2851.02	0.68	0	14372	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	520	11.61	1.42	12	1.67	242.00	1977.00	6160	20231228	-54.38	2350	20240806	19.57	5870	-52.13	20240104	2350	19.57	20240806	6160	-54.38	20231228	2350	19.57	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
74	20241018	151259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2850	-130	5	-4.36	836704715	293291	8.82	2950	2955	2760	3870	2090	2980	2852.81	0.68	0	14233	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	527	11.78	1.44	12	1.59	242.00	1977.00	6160	20231228	-53.73	2350	20240806	21.28	5870	-51.45	20240104	2350	21.28	20240806	6160	-53.73	20231228	2350	21.28	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
75	20241018	141301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2825	-155	5	-5.20	769751730	269679	8.11	2950	2955	2760	3870	2090	2980	2854.32	0.68	0	18130	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	522	11.67	1.43	12	1.46	242.00	1977.00	6160	20231228	-54.14	2350	20240806	20.21	5870	-51.87	20240104	2350	20.21	20240806	6160	-54.14	20231228	2350	20.21	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
76	20241018	131245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2815	-165	5	-5.54	664244025	231825	6.97	2950	2955	2790	3870	2090	2980	2865.27	0.68	0	9118	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	521	11.63	1.42	12	1.25	242.00	1977.00	6160	20231228	-54.30	2350	20240806	19.79	5870	-52.04	20240104	2350	19.79	20240806	6160	-54.30	20231228	2350	19.79	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
77	20241018	121256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2865	-115	5	-3.86	509572405	176898	5.32	2950	2955	2830	3870	2090	2980	2880.59	0.68	0	5146	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	530	11.84	1.45	12	0.96	242.00	1977.00	6160	20231228	-53.49	2350	20240806	21.91	5870	-51.19	20240104	2350	21.91	20240806	6160	-53.49	20231228	2350	21.91	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
78	20241018	111253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2865	-115	5	-3.86	471695820	163658	4.92	2950	2955	2830	3870	2090	2980	2882.20	0.68	0	12071	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	530	11.84	1.45	12	0.89	242.00	1977.00	6160	20231228	-53.49	2350	20240806	21.91	5870	-51.19	20240104	2350	21.91	20240806	6160	-53.49	20231228	2350	21.91	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
79	20241018	101237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2865	-115	5	-3.86	360872330	124696	3.75	2950	2955	2850	3870	2090	2980	2894.01	0.68	0	6557	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	530	11.84	1.45	12	0.67	242.00	1977.00	6160	20231228	-53.49	2350	20240806	21.91	5870	-51.19	20240104	2350	21.91	20240806	6160	-53.49	20231228	2350	21.91	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
80	20241018	091236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2910	-70	5	-2.35	166467040	57125	1.72	2950	2955	2885	3870	2090	2980	2914.07	0.68	0	11934	3653	3316	3148	2811	2643	3232	2727	19	890	100	1840	5	1	18491378	538	12.02	1.47	12	0.31	242.00	1977.00	6160	20231228	-52.76	2350	20240806	23.83	5870	-50.43	20240104	2350	23.83	20240806	6160	-52.76	20231228	2350	23.83	20240806	3.35	N	376180	100	18 억		126507	N	N	0	N	00	N
81	20241017	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2980	-75	5	-2.45	10746766690	3313697	1666.09	3170	3485	2980	3970	2140	3055	3243.22	1.30	0	-119938	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	551	12.31	1.51	12	17.92	242.00	1977.00	6160	20231228	-51.62	2350	20240806	26.81	5870	-49.23	20240104	2350	26.81	20240806	6160	-51.62	20231228	2350	26.81	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
82	20241017	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2995	-60	5	-1.96	10680005680	3291322	1654.84	3170	3485	2990	3970	2140	3055	3244.90	1.30	0	-119910	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	554	12.38	1.51	12	17.80	242.00	1977.00	6160	20231228	-51.38	2350	20240806	27.45	5870	-48.98	20240104	2350	27.45	20240806	6160	-51.38	20231228	2350	27.45	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
83	20241017	141242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3010	-45	5	-1.47	10605396075	3266451	1642.33	3170	3485	2990	3970	2140	3055	3246.76	1.30	0	-116473	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	557	12.44	1.52	12	17.66	242.00	1977.00	6160	20231228	-51.14	2350	20240806	28.09	5870	-48.72	20240104	2350	28.09	20240806	6160	-51.14	20231228	2350	28.09	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
84	20241017	131235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3015	-40	5	-1.31	10465171480	3219723	1618.84	3170	3485	3010	3970	2140	3055	3250.33	1.30	0	-113651	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	558	12.46	1.53	12	17.41	242.00	1977.00	6160	20231228	-51.06	2350	20240806	28.30	5870	-48.64	20240104	2350	28.30	20240806	6160	-51.06	20231228	2350	28.30	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
85	20241017	121242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3060	5	2	0.16	10392400880	3195730	1606.77	3170	3485	3010	3970	2140	3055	3251.96	1.30	0	-113250	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	566	12.64	1.55	12	17.28	242.00	1977.00	6160	20231228	-50.32	2350	20240806	30.21	5870	-47.87	20240104	2350	30.21	20240806	6160	-50.32	20231228	2350	30.21	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
86	20241017	111239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	45	2	1.47	10064818270	3088532	1552.88	3170	3485	3090	3970	2140	3055	3258.77	1.30	0	-108942	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	573	12.81	1.57	12	16.70	242.00	1977.00	6160	20231228	-49.68	2350	20240806	31.91	5870	-47.19	20240104	2350	31.91	20240806	6160	-49.68	20231228	2350	31.91	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
87	20241017	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3160	105	2	3.44	9237827545	2823497	1419.62	3170	3485	3130	3970	2140	3055	3271.77	1.30	0	-103713	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	584	13.06	1.60	12	15.27	242.00	1977.00	6160	20231228	-48.70	2350	20240806	34.47	5870	-46.17	20240104	2350	34.47	20240806	6160	-48.70	20231228	2350	34.47	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
88	20241017	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3200	145	2	4.75	2654761090	805967	405.23	3170	3485	3150	3970	2140	3055	3293.88	1.30	0	-49529	3205	3130	3035	2960	2865	3167	2997	19	915	100	1890	5	1	18491378	592	13.22	1.62	12	4.36	242.00	1977.00	6160	20231228	-48.05	2350	20240806	36.17	5870	-45.49	20240104	2350	36.17	20240806	6160	-48.05	20231228	2350	36.17	20240806	3.31	N	376180	100	18 억		240949	N	N	0	N	00	N
89	20241016	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3055	60	2	2.00	602032025	197342	178.90	2995	3110	2940	3890	2100	2995	3050.68	1.48	0	-32953	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	565	12.62	1.55	12	1.07	242.00	1977.00	6160	20231228	-50.41	2350	20240806	30.00	5870	-47.96	20240104	2350	30.00	20240806	6160	-50.41	20231228	2350	30.00	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
90	20241016	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3045	50	2	1.67	566438360	185652	168.30	2995	3110	2940	3890	2100	2995	3051.08	1.48	0	-32389	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	563	12.58	1.54	12	1.00	242.00	1977.00	6160	20231228	-50.57	2350	20240806	29.57	5870	-48.13	20240104	2350	29.57	20240806	6160	-50.57	20231228	2350	29.57	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
91	20241016	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3075	80	2	2.67	478084115	156609	141.97	2995	3110	2940	3890	2100	2995	3052.73	1.48	0	-29271	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	569	12.71	1.56	12	0.85	242.00	1977.00	6160	20231228	-50.08	2350	20240806	30.85	5870	-47.61	20240104	2350	30.85	20240806	6160	-50.08	20231228	2350	30.85	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
92	20241016	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3090	95	2	3.17	385077660	126478	114.66	2995	3095	2940	3890	2100	2995	3044.63	1.48	0	-26817	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	571	12.77	1.56	12	0.68	242.00	1977.00	6160	20231228	-49.84	2350	20240806	31.49	5870	-47.36	20240104	2350	31.49	20240806	6160	-49.84	20231228	2350	31.49	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
93	20241016	121225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3065	70	2	2.34	323635360	106529	96.57	2995	3090	2940	3890	2100	2995	3038.01	1.48	0	-20006	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	567	12.67	1.55	12	0.58	242.00	1977.00	6160	20231228	-50.24	2350	20240806	30.43	5870	-47.79	20240104	2350	30.43	20240806	6160	-50.24	20231228	2350	30.43	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
94	20241016	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3050	55	2	1.84	234039740	77264	70.04	2995	3070	2940	3890	2100	2995	3029.10	1.48	0	-15281	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	564	12.60	1.54	12	0.42	242.00	1977.00	6160	20231228	-50.49	2350	20240806	29.79	5870	-48.04	20240104	2350	29.79	20240806	6160	-50.49	20231228	2350	29.79	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
95	20241016	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3015	20	2	0.67	57560500	19383	17.57	2995	3015	2940	3890	2100	2995	2969.63	1.48	0	-714	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	558	12.46	1.53	12	0.10	242.00	1977.00	6160	20231228	-51.06	2350	20240806	28.30	5870	-48.64	20240104	2350	28.30	20240806	6160	-51.06	20231228	2350	28.30	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
96	20241016	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2970	-25	5	-0.83	28187785	9533	8.64	2995	2995	2940	3890	2100	2995	2956.82	1.48	0	-852	3085	3040	2985	2940	2885	3012	2912	19	895	100	1850	5	1	18491378	549	12.27	1.50	12	0.05	242.00	1977.00	6160	20231228	-51.79	2350	20240806	26.38	5870	-49.40	20240104	2350	26.38	20240806	6160	-51.79	20231228	2350	26.38	20240806	3.25	N	376180	100	18 억		273988	N	N	0	N	00	N
97	20241015	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2995	-35	5	-1.16	323054710	108601	88.98	3010	3030	2930	3935	2125	3030	2974.65	1.48	0	1845	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	554	12.38	1.51	12	0.59	242.00	1977.00	6160	20231228	-51.38	2350	20240806	27.45	5870	-48.98	20240104	2350	27.45	20240806	6160	-51.38	20231228	2350	27.45	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
98	20241015	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2955	-75	5	-2.48	304688775	102452	83.94	3010	3030	2930	3935	2125	3030	2973.97	1.48	0	205	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	546	12.21	1.49	12	0.55	242.00	1977.00	6160	20231228	-52.03	2350	20240806	25.74	5870	-49.66	20240104	2350	25.74	20240806	6160	-52.03	20231228	2350	25.74	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
99	20241015	141227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	-55	5	-1.82	282925065	95144	77.95	3010	3030	2930	3935	2125	3030	2973.65	1.48	0	1010	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	550	12.29	1.50	12	0.51	242.00	1977.00	6160	20231228	-51.70	2350	20240806	26.60	5870	-49.32	20240104	2350	26.60	20240806	6160	-51.70	20231228	2350	26.60	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
100	20241015	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2960	-70	5	-2.31	256445575	86191	70.62	3010	3030	2930	3935	2125	3030	2975.32	1.48	0	-2233	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	547	12.23	1.50	12	0.47	242.00	1977.00	6160	20231228	-51.95	2350	20240806	25.96	5870	-49.57	20240104	2350	25.96	20240806	6160	-51.95	20231228	2350	25.96	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
101	20241015	121227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2990	-40	5	-1.32	172935765	57892	47.43	3010	3030	2960	3935	2125	3030	2987.21	1.48	0	-7478	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	553	12.36	1.51	12	0.31	242.00	1977.00	6160	20231228	-51.46	2350	20240806	27.23	5870	-49.06	20240104	2350	27.23	20240806	6160	-51.46	20231228	2350	27.23	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
102	20241015	111230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2990	-40	5	-1.32	165512890	55406	45.40	3010	3030	2960	3935	2125	3030	2987.27	1.48	0	-7405	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	553	12.36	1.51	12	0.30	242.00	1977.00	6160	20231228	-51.46	2350	20240806	27.23	5870	-49.06	20240104	2350	27.23	20240806	6160	-51.46	20231228	2350	27.23	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
103	20241015	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2965	-65	5	-2.15	141700610	47447	38.88	3010	3030	2960	3935	2125	3030	2986.50	1.48	0	-6106	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	548	12.25	1.50	12	0.26	242.00	1977.00	6160	20231228	-51.87	2350	20240806	26.17	5870	-49.49	20240104	2350	26.17	20240806	6160	-51.87	20231228	2350	26.17	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
104	20241015	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3015	-15	5	-0.50	23124615	7683	6.29	3010	3030	3000	3935	2125	3030	3009.84	1.48	0	216	3096	3062	3001	2967	2906	3080	2985	19	905	100	1870	5	1	18491378	558	12.46	1.53	12	0.04	242.00	1977.00	6160	20231228	-51.06	2350	20240806	28.30	5870	-48.64	20240104	2350	28.30	20240806	6160	-51.06	20231228	2350	28.30	20240806	3.37	N	376180	100	18 억		273563	N	N	0	N	00	N
105	20241014	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3030	-5	5	-0.16	363100415	121777	76.42	3005	3035	2940	3945	2125	3035	2981.08	1.44	0	7915	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	560	12.52	1.53	12	0.66	242.00	1977.00	6160	20231228	-50.81	2350	20240806	28.94	5870	-48.38	20240104	2350	28.94	20240806	6160	-50.81	20231228	2350	28.94	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
106	20241014	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3020	-15	5	-0.49	334138920	112202	70.41	3005	3035	2940	3945	2125	3035	2978.01	1.44	0	10346	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	558	12.48	1.53	12	0.61	242.00	1977.00	6160	20231228	-50.97	2350	20240806	28.51	5870	-48.55	20240104	2350	28.51	20240806	6160	-50.97	20231228	2350	28.51	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
107	20241014	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3005	-30	5	-0.99	269831280	90849	57.01	3005	3035	2940	3945	2125	3035	2970.10	1.44	0	13392	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	556	12.42	1.52	12	0.49	242.00	1977.00	6160	20231228	-51.22	2350	20240806	27.87	5870	-48.81	20240104	2350	27.87	20240806	6160	-51.22	20231228	2350	27.87	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
108	20241014	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2970	-65	5	-2.14	252664110	85084	53.40	3005	3035	2940	3945	2125	3035	2969.58	1.44	0	13472	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	549	12.27	1.50	12	0.46	242.00	1977.00	6160	20231228	-51.79	2350	20240806	26.38	5870	-49.40	20240104	2350	26.38	20240806	6160	-51.79	20231228	2350	26.38	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
109	20241014	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2980	-55	5	-1.81	236837695	79752	50.05	3005	3035	2940	3945	2125	3035	2969.67	1.44	0	14616	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	551	12.31	1.51	12	0.43	242.00	1977.00	6160	20231228	-51.62	2350	20240806	26.81	5870	-49.23	20240104	2350	26.81	20240806	6160	-51.62	20231228	2350	26.81	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
110	20241014	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2940	-95	5	-3.13	194813610	65551	41.14	3005	3035	2940	3945	2125	3035	2971.93	1.44	0	13878	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	544	12.15	1.49	12	0.35	242.00	1977.00	6160	20231228	-52.27	2350	20240806	25.11	5870	-49.91	20240104	2350	25.11	20240806	6160	-52.27	20231228	2350	25.11	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
111	20241014	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	-60	5	-1.98	87861475	29427	18.47	3005	3035	2965	3945	2125	3035	2985.73	1.44	0	4640	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	550	12.29	1.50	12	0.16	242.00	1977.00	6160	20231228	-51.70	2350	20240806	26.60	5870	-49.32	20240104	2350	26.60	20240806	6160	-51.70	20231228	2350	26.60	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
112	20241014	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2990	-45	5	-1.48	33290845	11105	6.97	3005	3035	2980	3945	2125	3035	2997.80	1.44	0	-674	3191	3112	3031	2952	2871	3072	2912	19	910	100	1880	5	1	18491378	553	12.36	1.51	12	0.06	242.00	1977.00	6160	20231228	-51.46	2350	20240806	27.23	5870	-49.06	20240104	2350	27.23	20240806	6160	-51.46	20231228	2350	27.23	20240806	3.36	N	376180	100	18 억		266307	N	N	0	N	00	N
113	20241011	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3035	-25	5	-0.82	480511250	157880	64.83	3060	3110	2950	3975	2145	3060	3043.53	1.38	0	10165	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	561	12.54	1.54	12	0.85	242.00	1977.00	6160	20231228	-50.73	2350	20240806	29.15	5870	-48.30	20240104	2350	29.15	20240806	6160	-50.73	20231228	2350	29.15	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
114	20241011	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	-60	5	-1.96	457078960	150115	61.64	3060	3110	2950	3975	2145	3060	3044.86	1.38	0	8038	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	555	12.40	1.52	12	0.81	242.00	1977.00	6160	20231228	-51.30	2350	20240806	27.66	5870	-48.89	20240104	2350	27.66	20240806	6160	-51.30	20231228	2350	27.66	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
115	20241011	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3030	-30	5	-0.98	330626475	107904	44.31	3060	3110	3020	3975	2145	3060	3064.08	1.38	0	581	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	560	12.52	1.53	12	0.58	242.00	1977.00	6160	20231228	-50.81	2350	20240806	28.94	5870	-48.38	20240104	2350	28.94	20240806	6160	-50.81	20231228	2350	28.94	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
116	20241011	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3055	-5	5	-0.16	286867365	93503	38.39	3060	3110	3020	3975	2145	3060	3068.00	1.38	0	748	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	565	12.62	1.55	12	0.51	242.00	1977.00	6160	20231228	-50.41	2350	20240806	30.00	5870	-47.96	20240104	2350	30.00	20240806	6160	-50.41	20231228	2350	30.00	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
117	20241011	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3025	-35	5	-1.14	248395800	80916	33.23	3060	3110	3020	3975	2145	3060	3069.80	1.38	0	-3200	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	559	12.50	1.53	12	0.44	242.00	1977.00	6160	20231228	-50.89	2350	20240806	28.72	5870	-48.47	20240104	2350	28.72	20240806	6160	-50.89	20231228	2350	28.72	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
118	20241011	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3070	10	2	0.33	216785210	70515	28.95	3060	3110	3025	3975	2145	3060	3074.31	1.38	0	-4990	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	568	12.69	1.55	12	0.38	242.00	1977.00	6160	20231228	-50.16	2350	20240806	30.64	5870	-47.70	20240104	2350	30.64	20240806	6160	-50.16	20231228	2350	30.64	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
119	20241011	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3085	25	2	0.82	170527425	55383	22.74	3060	3110	3025	3975	2145	3060	3079.06	1.38	0	-5721	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	570	12.75	1.56	12	0.30	242.00	1977.00	6160	20231228	-49.92	2350	20240806	31.28	5870	-47.44	20240104	2350	31.28	20240806	6160	-49.92	20231228	2350	31.28	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
120	20241011	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3070	10	2	0.33	54837925	17867	7.34	3060	3105	3055	3975	2145	3060	3069.23	1.38	0	3455	3270	3165	3110	3005	2950	3137	2977	19	915	100	1890	5	1	18491378	568	12.69	1.55	12	0.10	242.00	1977.00	6160	20231228	-50.16	2350	20240806	30.64	5870	-47.70	20240104	2350	30.64	20240806	6160	-50.16	20231228	2350	30.64	20240806	3.01	N	376180	100	18 억		255962	N	N	0	N	00	N
121	20241010	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3060	-110	5	-3.47	735656390	236552	47.76	3205	3215	3055	4120	2220	3170	3110.03	1.30	0	15415	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	566	12.64	1.55	12	1.28	242.00	1977.00	6160	20231228	-50.32	2350	20240806	30.21	5870	-47.87	20240104	2350	30.21	20240806	6160	-50.32	20231228	2350	30.21	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
122	20241010	151241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3075	-95	5	-3.00	672390330	215891	43.59	3205	3215	3060	4120	2220	3170	3114.49	1.30	0	11146	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	569	12.71	1.56	12	1.17	242.00	1977.00	6160	20231228	-50.08	2350	20240806	30.85	5870	-47.61	20240104	2350	30.85	20240806	6160	-50.08	20231228	2350	30.85	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
123	20241010	141234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3125	-45	5	-1.42	492461070	157487	31.80	3205	3215	3060	4120	2220	3170	3126.99	1.30	0	-448	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	578	12.91	1.58	12	0.85	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
124	20241010	131230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3125	-45	5	-1.42	441828595	141341	28.54	3205	3215	3060	4120	2220	3170	3125.98	1.30	0	-463	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	578	12.91	1.58	12	0.76	242.00	1977.00	6160	20231228	-49.27	2350	20240806	32.98	5870	-46.76	20240104	2350	32.98	20240806	6160	-49.27	20231228	2350	32.98	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
125	20241010	121231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3120	-50	5	-1.58	407888110	130454	26.34	3205	3215	3060	4120	2220	3170	3126.68	1.30	0	4674	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	577	12.89	1.58	12	0.71	242.00	1977.00	6160	20231228	-49.35	2350	20240806	32.77	5870	-46.85	20240104	2350	32.77	20240806	6160	-49.35	20231228	2350	32.77	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
126	20241010	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	-70	5	-2.21	369514905	118094	23.85	3205	3215	3060	4120	2220	3170	3128.99	1.30	0	3788	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	573	12.81	1.57	12	0.64	242.00	1977.00	6160	20231228	-49.68	2350	20240806	31.91	5870	-47.19	20240104	2350	31.91	20240806	6160	-49.68	20231228	2350	31.91	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
127	20241010	101228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3105	-65	5	-2.05	331522990	105778	21.36	3205	3215	3060	4120	2220	3170	3134.14	1.30	0	2146	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	574	12.83	1.57	12	0.57	242.00	1977.00	6160	20231228	-49.59	2350	20240806	32.13	5870	-47.10	20240104	2350	32.13	20240806	6160	-49.59	20231228	2350	32.13	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
128	20241010	091233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3145	-25	5	-0.79	146859710	46151	9.32	3205	3215	3130	4120	2220	3170	3182.16	1.30	0	-13179	3300	3235	3145	3080	2990	3190	3035	19	950	100	1960	5	1	18491378	582	13.00	1.59	12	0.25	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	2.90	N	376180	100	18 억		239943	N	N	0	N	00	N
129	20241008	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	5	2	0.16	1522656035	484503	9.20	3185	3210	3055	4110	2220	3165	3142.44	1.48	0	-29980	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	586	13.10	1.60	12	2.62	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
130	20241008	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3145	-20	5	-0.63	1436236755	457180	8.68	3185	3210	3055	4110	2220	3165	3141.50	1.48	0	-28381	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	582	13.00	1.59	12	2.47	242.00	1977.00	6160	20231228	-48.94	2350	20240806	33.83	5870	-46.42	20240104	2350	33.83	20240806	6160	-48.94	20231228	2350	33.83	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
131	20241008	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	5	2	0.16	1257238675	400667	7.61	3185	3210	3055	4110	2220	3165	3137.85	1.48	0	-14614	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	586	13.10	1.60	12	2.17	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
132	20241008	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3080	-85	5	-2.69	961503060	307247	5.83	3185	3210	3055	4110	2220	3165	3129.40	1.48	0	3750	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	570	12.73	1.56	12	1.66	242.00	1977.00	6160	20231228	-50.00	2350	20240806	31.06	5870	-47.53	20240104	2350	31.06	20240806	6160	-50.00	20231228	2350	31.06	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
133	20241008	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3095	-70	5	-2.21	900914650	287605	5.46	3185	3210	3055	4110	2220	3165	3132.46	1.48	0	5487	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	572	12.79	1.57	12	1.56	242.00	1977.00	6160	20231228	-49.76	2350	20240806	31.70	5870	-47.27	20240104	2350	31.70	20240806	6160	-49.76	20231228	2350	31.70	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
134	20241008	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3120	-45	5	-1.42	771136285	245622	4.66	3185	3210	3055	4110	2220	3165	3139.51	1.48	0	-1647	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	577	12.89	1.58	12	1.33	242.00	1977.00	6160	20231228	-49.35	2350	20240806	32.77	5870	-46.85	20240104	2350	32.77	20240806	6160	-49.35	20231228	2350	32.77	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
135	20241008	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3115	-50	5	-1.58	603231615	191287	3.63	3185	3210	3115	4110	2220	3165	3153.53	1.48	0	-9401	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	576	12.87	1.58	12	1.03	242.00	1977.00	6160	20231228	-49.43	2350	20240806	32.55	5870	-46.93	20240104	2350	32.55	20240806	6160	-49.43	20231228	2350	32.55	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
136	20241008	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3130	-35	5	-1.11	372204860	117485	2.23	3185	3210	3130	4110	2220	3165	3168.11	1.48	0	-5121	3725	3445	3065	2785	2405	3585	2925	19	945	100	1960	5	1	18491378	579	12.93	1.58	12	0.64	242.00	1977.00	6160	20231228	-49.19	2350	20240806	33.19	5870	-46.68	20240104	2350	33.19	20240806	6160	-49.19	20231228	2350	33.19	20240806	2.90	N	376180	100	18 억		273583	N	N	0	N	00	N
137	20241007	161241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3165	480	2	17.88	16731756530	5248228	25407.77	2685	3345	2685	3490	1880	2685	3188.09	1.89	0	-74051	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	585	13.08	1.60	12	28.38	242.00	1977.00	6160	20231228	-48.62	2350	20240806	34.68	5870	-46.08	20240104	2350	34.68	20240806	6160	-48.62	20231228	2350	34.68	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
138	20241007	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	485	2	18.06	16362895680	5131703	24843.64	2685	3345	2685	3490	1880	2685	3188.59	1.89	0	-91170	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	586	13.10	1.60	12	27.75	242.00	1977.00	6160	20231228	-48.54	2350	20240806	34.89	5870	-46.00	20240104	2350	34.89	20240806	6160	-48.54	20231228	2350	34.89	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
139	20241007	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3210	525	2	19.55	15157471605	4751863	23004.76	2685	3345	2685	3490	1880	2685	3189.80	1.89	0	-123611	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	594	13.26	1.62	12	25.70	242.00	1977.00	6160	20231228	-47.89	2350	20240806	36.60	5870	-45.32	20240104	2350	36.60	20240806	6160	-47.89	20231228	2350	36.60	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
140	20241007	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	560	2	20.86	11006208625	3487277	16882.63	2685	3290	2685	3490	1880	2685	3156.10	1.89	0	-113531	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	600	13.41	1.64	12	18.86	242.00	1977.00	6160	20231228	-47.32	2350	20240806	38.09	5870	-44.72	20240104	2350	38.09	20240806	6160	-47.32	20231228	2350	38.09	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
141	20241007	121209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3095	410	2	15.27	3029409840	990471	4795.08	2685	3150	2685	3490	1880	2685	3058.55	1.89	0	-56894	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	572	12.79	1.57	12	5.36	242.00	1977.00	6160	20231228	-49.76	2350	20240806	31.70	5870	-47.27	20240104	2350	31.70	20240806	6160	-49.76	20231228	2350	31.70	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
142	20241007	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2780	95	2	3.54	65166415	23665	114.57	2685	2795	2685	3490	1880	2685	2753.70	1.89	0	4809	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	514	11.49	1.41	12	0.13	242.00	1977.00	6160	20231228	-54.87	2350	20240806	18.30	5870	-52.64	20240104	2350	18.30	20240806	6160	-54.87	20231228	2350	18.30	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
143	20241007	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	70	2	2.61	30101520	11032	53.41	2685	2760	2685	3490	1880	2685	2728.56	1.89	0	5676	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	509	11.38	1.39	12	0.06	242.00	1977.00	6160	20231228	-55.28	2350	20240806	17.23	5870	-53.07	20240104	2350	17.23	20240806	6160	-55.28	20231228	2350	17.23	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
144	20241007	091204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	45	2	1.68	6573845	2428	11.75	2685	2730	2685	3490	1880	2685	2707.51	1.89	0	954	2788	2736	2693	2641	2598	2762	2667	19	805	100	1660	5	1	18491378	505	11.28	1.38	12	0.01	242.00	1977.00	6160	20231228	-55.68	2350	20240806	16.17	5870	-53.49	20240104	2350	16.17	20240806	6160	-55.68	20231228	2350	16.17	20240806	2.97	N	376180	100	18 억		348681	N	N	0	N	00	N
145	20241004	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	-10	5	-0.37	55449565	20504	53.08	2670	2745	2650	3500	1890	2695	2704.32	1.91	0	627	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	496	11.10	1.36	12	0.11	242.00	1977.00	6160	20231228	-56.41	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
146	20241004	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	5	2	0.19	53326340	19715	51.04	2670	2745	2650	3500	1890	2695	2704.86	1.91	0	993	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	499	11.16	1.37	12	0.11	242.00	1977.00	6160	20231228	-56.17	2350	20240806	14.89	5870	-54.00	20240104	2350	14.89	20240806	6160	-56.17	20231228	2350	14.89	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
147	20241004	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	30	2	1.11	47524715	17574	45.49	2670	2745	2650	3500	1890	2695	2704.26	1.91	0	1482	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	504	11.26	1.38	12	0.10	242.00	1977.00	6160	20231228	-55.76	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6160	-55.76	20231228	2350	15.96	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
148	20241004	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2710	15	2	0.56	43244125	15999	41.42	2670	2745	2650	3500	1890	2695	2702.93	1.91	0	2022	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	501	11.20	1.37	12	0.09	242.00	1977.00	6160	20231228	-56.01	2350	20240806	15.32	5870	-53.83	20240104	2350	15.32	20240806	6160	-56.01	20231228	2350	15.32	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
149	20241004	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2695	0	3	0.00	40765150	15079	39.04	2670	2745	2650	3500	1890	2695	2703.44	1.91	0	1971	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	498	11.14	1.36	12	0.08	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
150	20241004	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	25	2	0.93	37714780	13953	36.12	2670	2745	2650	3500	1890	2695	2702.99	1.91	0	2022	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	503	11.24	1.38	12	0.08	242.00	1977.00	6160	20231228	-55.84	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6160	-55.84	20231228	2350	15.74	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
151	20241004	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	30	2	1.11	21088565	7849	20.32	2670	2725	2650	3500	1890	2695	2686.78	1.91	0	-859	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	504	11.26	1.38	12	0.04	242.00	1977.00	6160	20231228	-55.76	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6160	-55.76	20231228	2350	15.96	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
152	20241004	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	5	2	0.19	8827070	3282	8.50	2670	2725	2670	3500	1890	2695	2689.54	1.91	0	-40	2845	2770	2690	2615	2535	2730	2575	19	805	100	1670	5	1	18491378	499	11.16	1.37	12	0.02	242.00	1977.00	6160	20231228	-56.17	2350	20240806	14.89	5870	-54.00	20240104	2350	14.89	20240806	6160	-56.17	20231228	2350	14.89	20240806	3.00	N	376180	100	18 억		353029	N	N	0	N	00	N
153	20241002	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2695	-50	5	-1.82	104805745	38599	79.24	2730	2765	2610	3565	1925	2745	2715.24	1.88	0	4740	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	498	11.14	1.36	12	0.21	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
154	20241002	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	-20	5	-0.73	102384215	37704	77.41	2730	2765	2610	3565	1925	2745	2715.47	1.88	0	5441	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	504	11.26	1.38	12	0.20	242.00	1977.00	6160	20231228	-55.76	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6160	-55.76	20231228	2350	15.96	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
155	20241002	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	5	2	0.18	77787130	28688	58.90	2730	2765	2610	3565	1925	2745	2711.49	1.88	0	4649	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	509	11.36	1.39	12	0.16	242.00	1977.00	6160	20231228	-55.36	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6160	-55.36	20231228	2350	17.02	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
156	20241002	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	20	2	0.73	70698560	26119	53.62	2730	2765	2610	3565	1925	2745	2706.79	1.88	0	5650	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	511	11.43	1.40	12	0.14	242.00	1977.00	6160	20231228	-55.11	2350	20240806	17.66	5870	-52.90	20240104	2350	17.66	20240806	6160	-55.11	20231228	2350	17.66	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
157	20241002	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	-15	5	-0.55	64142180	23738	48.73	2730	2760	2610	3565	1925	2745	2702.09	1.88	0	5072	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	505	11.28	1.38	12	0.13	242.00	1977.00	6160	20231228	-55.68	2350	20240806	16.17	5870	-53.49	20240104	2350	16.17	20240806	6160	-55.68	20231228	2350	16.17	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
158	20241002	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	-5	5	-0.18	60524325	22418	46.02	2730	2760	2610	3565	1925	2745	2699.81	1.88	0	4509	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	507	11.32	1.39	12	0.12	242.00	1977.00	6160	20231228	-55.52	2350	20240806	16.60	5870	-53.32	20240104	2350	16.60	20240806	6160	-55.52	20231228	2350	16.60	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
159	20241002	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	-20	5	-0.73	44155940	16402	33.67	2730	2730	2610	3565	1925	2745	2692.11	1.88	0	2916	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	504	11.26	1.38	12	0.09	242.00	1977.00	6160	20231228	-55.76	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6160	-55.76	20231228	2350	15.96	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N
160	20241002	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2705	-40	5	-1.46	25038310	9308	19.11	2730	2730	2610	3565	1925	2745	2689.98	1.88	0	886	2905	2825	2785	2705	2665	2805	2685	19	820	100	1700	5	1	18491378	500	11.18	1.37	12	0.05	242.00	1977.00	6160	20231228	-56.09	2350	20240806	15.11	5870	-53.92	20240104	2350	15.11	20240806	6160	-56.09	20231228	2350	15.11	20240806	3.01	N	376180	100	18 억		348408	N	N	0	N	00	N