KissMeData/368600/price/prices-20230901.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	20230927	161154	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4350	50	2	1.16	316702915	74373	113.31	4115	4350	4115	5590	3010	4300	4258.30	0.38	0	14098	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	739	-10.31	1.15	12	0.44	-422.00	3773.00	10138	20221017	-57.09	4115	20230927	5.71	10050	-56.72	20230222	4115	5.71	20230927	30400	-85.69	20221017	4115	5.71	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
3	20230927	151206	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4310	10	2	0.23	290984565	68410	104.23	4115	4320	4115	5590	3010	4300	4253.54	0.38	0	11766	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	732	-10.21	1.14	12	0.40	-422.00	3773.00	10138	20221017	-57.49	4115	20230927	4.74	10050	-57.11	20230222	4115	4.74	20230927	30400	-85.82	20221017	4115	4.74	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
4	20230927	141206	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4280	-20	5	-0.47	183032705	43249	65.89	4115	4320	4115	5590	3010	4300	4232.07	0.38	0	7804	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	727	-10.14	1.13	12	0.25	-422.00	3773.00	10138	20221017	-57.78	4115	20230927	4.01	10050	-57.41	20230222	4115	4.01	20230927	30400	-85.92	20221017	4115	4.01	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
5	20230927	131151	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4260	-40	5	-0.93	137846965	32656	49.75	4115	4320	4115	5590	3010	4300	4221.18	0.38	0	3600	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	724	-10.09	1.13	12	0.19	-422.00	3773.00	10138	20221017	-57.98	4115	20230927	3.52	10050	-57.61	20230222	4115	3.52	20230927	30400	-85.99	20221017	4115	3.52	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
6	20230927	121147	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4250	-50	5	-1.16	131038805	31053	47.31	4115	4320	4115	5590	3010	4300	4219.84	0.38	0	3926	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	722	-10.07	1.13	12	0.18	-422.00	3773.00	10138	20221017	-58.08	4115	20230927	3.28	10050	-57.71	20230222	4115	3.28	20230927	30400	-86.02	20221017	4115	3.28	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
7	20230927	111200	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4265	-35	5	-0.81	127186065	30148	45.93	4115	4320	4115	5590	3010	4300	4218.72	0.38	0	4440	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	725	-10.11	1.13	12	0.18	-422.00	3773.00	10138	20221017	-57.93	4115	20230927	3.65	10050	-57.56	20230222	4115	3.65	20230927	30400	-85.97	20221017	4115	3.65	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
8	20230927	101152	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4260	-40	5	-0.93	107089350	25427	38.74	4115	4320	4115	5590	3010	4300	4211.64	0.38	0	3415	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	724	-10.09	1.13	12	0.15	-422.00	3773.00	10138	20221017	-57.98	4115	20230927	3.52	10050	-57.61	20230222	4115	3.52	20230927	30400	-85.99	20221017	4115	3.52	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
9	20230927	091213	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4300	0	3	0.00	63233850	15173	23.12	4115	4320	4115	5590	3010	4300	4167.52	0.38	0	6065	4636	4467	4376	4207	4116	4422	4162	85	1290	500	3010	5	1	16994265	731	-10.19	1.14	12	0.09	-422.00	3773.00	10138	20221017	-57.59	4115	20230927	4.50	10050	-57.21	20230222	4115	4.50	20230927	30400	-85.86	20221017	4115	4.50	20230927	3.27	N	368600	500	84 억		64357	N	N	0	N	00	N
10	20230926	161150	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4300	-200	5	-4.44	285738135	65527	68.76	4495	4545	4285	5850	3150	4500	4360.62	0.41	0	-7337	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	731	-10.19	1.14	12	0.39	-422.00	3773.00	10138	20221017	-57.59	4285	20230926	0.35	10050	-57.21	20230222	4285	0.35	20230926	30400	-85.86	20221017	4285	0.35	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
11	20230926	151149	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4320	-180	5	-4.00	271393690	62197	65.27	4495	4545	4285	5850	3150	4500	4363.45	0.41	0	-6153	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	734	-10.24	1.14	12	0.37	-422.00	3773.00	10138	20221017	-57.39	4285	20230926	0.82	10050	-57.01	20230222	4285	0.82	20230926	30400	-85.79	20221017	4285	0.82	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
12	20230926	141141	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4355	-145	5	-3.22	242719460	55562	58.31	4495	4545	4285	5850	3150	4500	4368.44	0.41	0	-2281	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	740	-10.32	1.15	12	0.33	-422.00	3773.00	10138	20221017	-57.04	4285	20230926	1.63	10050	-56.67	20230222	4285	1.63	20230926	30400	-85.67	20221017	4285	1.63	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
13	20230926	131145	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4390	-110	5	-2.44	234466150	53657	56.31	4495	4545	4285	5850	3150	4500	4369.72	0.41	0	-2205	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	746	-10.40	1.16	12	0.32	-422.00	3773.00	10138	20221017	-56.70	4285	20230926	2.45	10050	-56.32	20230222	4285	2.45	20230926	30400	-85.56	20221017	4285	2.45	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
14	20230926	121153	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4320	-180	5	-4.00	190200125	43470	45.62	4495	4545	4285	5850	3150	4500	4375.43	0.41	0	1167	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	734	-10.24	1.14	12	0.26	-422.00	3773.00	10138	20221017	-57.39	4285	20230926	0.82	10050	-57.01	20230222	4285	0.82	20230926	30400	-85.79	20221017	4285	0.82	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
15	20230926	111144	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4430	-70	5	-1.56	69372105	15594	16.36	4495	4545	4405	5850	3150	4500	4448.64	0.41	0	-4591	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	753	-10.50	1.17	12	0.09	-422.00	3773.00	10138	20221017	-56.30	4405	20230926	0.57	10050	-55.92	20230222	4405	0.57	20230926	30400	-85.43	20221017	4405	0.57	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
16	20230926	101147	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4455	-45	5	-1.00	57615905	12930	13.57	4495	4545	4425	5850	3150	4500	4455.99	0.41	0	-3182	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	757	-10.56	1.18	12	0.08	-422.00	3773.00	10138	20221017	-56.06	4425	20230926	0.68	10050	-55.67	20230222	4425	0.68	20230926	30400	-85.35	20221017	4425	0.68	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
17	20230926	091147	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4500	0	3	0.00	6052205	1343	1.41	4495	4545	4495	5850	3150	4500	4506.48	0.41	0	-260	4840	4670	4585	4415	4330	4627	4372	85	1350	500	3150	5	1	16994265	765	-10.66	1.19	12	0.01	-422.00	3773.00	10138	20221017	-55.61	4495	20230926	0.11	10050	-55.22	20230222	4495	0.11	20230926	30400	-85.20	20221017	4495	0.11	20230926	3.28	N	368600	500	84 억		70186	N	N	0	N	00	N
18	20230925	161151	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4500	-180	5	-3.85	436242245	95283	145.37	4600	4755	4500	6080	3280	4680	4578.50	0.51	0	-17231	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	765	-10.66	1.19	12	0.56	-422.00	3773.00	10138	20221017	-55.61	4500	20230925	0.00	10050	-55.22	20230222	4500	0.00	20230925	30400	-85.20	20221017	4500	0.00	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
19	20230925	151152	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4530	-150	5	-3.21	385337435	84007	128.17	4600	4755	4520	6080	3280	4680	4586.97	0.51	0	-16753	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	770	-10.73	1.20	12	0.49	-422.00	3773.00	10138	20221017	-55.32	4520	20230925	0.22	10050	-54.93	20230222	4520	0.22	20230925	30400	-85.10	20221017	4520	0.22	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
20	20230925	141134	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4590	-90	5	-1.92	248902015	54089	82.52	4600	4755	4580	6080	3280	4680	4601.71	0.51	0	-7735	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	780	-10.88	1.22	12	0.32	-422.00	3773.00	10138	20221017	-54.72	4580	20230925	0.22	10050	-54.33	20230222	4580	0.22	20230925	30400	-84.90	20221017	4580	0.22	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
21	20230925	131140	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4610	-70	5	-1.50	212180940	46080	70.30	4600	4755	4580	6080	3280	4680	4604.62	0.51	0	-3846	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	783	-10.92	1.22	12	0.27	-422.00	3773.00	10138	20221017	-54.53	4580	20230925	0.66	10050	-54.13	20230222	4580	0.66	20230925	30400	-84.84	20221017	4580	0.66	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
22	20230925	121145	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4595	-85	5	-1.82	208587085	45297	69.11	4600	4755	4580	6080	3280	4680	4604.87	0.51	0	-3346	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	781	-10.89	1.22	12	0.27	-422.00	3773.00	10138	20221017	-54.68	4580	20230925	0.33	10050	-54.28	20230222	4580	0.33	20230925	30400	-84.88	20221017	4580	0.33	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
23	20230925	111140	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4590	-90	5	-1.92	116339080	25244	38.51	4600	4755	4580	6080	3280	4680	4608.58	0.51	0	-1608	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	780	-10.88	1.22	12	0.15	-422.00	3773.00	10138	20221017	-54.72	4580	20230925	0.22	10050	-54.33	20230222	4580	0.22	20230925	30400	-84.90	20221017	4580	0.22	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
24	20230925	101143	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4610	-70	5	-1.50	59652815	12896	19.68	4600	4755	4585	6080	3280	4680	4625.68	0.51	0	625	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	783	-10.92	1.22	12	0.08	-422.00	3773.00	10138	20221017	-54.53	4585	20230925	0.55	10050	-54.13	20230222	4585	0.55	20230925	30400	-84.84	20221017	4585	0.55	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
25	20230925	091138	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4735	55	2	1.18	12100725	2604	3.97	4600	4755	4600	6080	3280	4680	4646.95	0.51	0	153	4873	4776	4713	4616	4553	4825	4665	85	1400	500	3270	5	1	16994265	805	-11.22	1.25	12	0.02	-422.00	3773.00	10138	20221017	-53.29	4600	20230925	2.93	10050	-52.89	20230222	4600	2.93	20230925	30400	-84.42	20221017	4600	2.93	20230925	3.27	N	368600	500	84 억		87419	N	N	0	N	00	N
26	20230922	161222	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4680	-115	5	-2.40	304975015	64902	51.53	4670	4810	4650	6230	3360	4795	4699.01	0.63	0	-20775	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	795	-11.09	1.24	12	0.38	-422.00	3773.00	10138	20221017	-53.84	4650	20230922	0.65	10050	-53.43	20230222	4650	0.65	20230922	30400	-84.61	20221017	4650	0.65	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
27	20230922	151216	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4690	-105	5	-2.19	269477270	57321	45.51	4670	4810	4650	6230	3360	4795	4701.20	0.63	0	-19105	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	797	-11.11	1.24	12	0.34	-422.00	3773.00	10138	20221017	-53.74	4650	20230922	0.86	10050	-53.33	20230222	4650	0.86	20230922	30400	-84.57	20221017	4650	0.86	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
28	20230922	141213	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4690	-105	5	-2.19	246191560	52354	41.57	4670	4810	4650	6230	3360	4795	4702.44	0.63	0	-16982	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	797	-11.11	1.24	12	0.31	-422.00	3773.00	10138	20221017	-53.74	4650	20230922	0.86	10050	-53.33	20230222	4650	0.86	20230922	30400	-84.57	20221017	4650	0.86	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
29	20230922	131058	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4725	-70	5	-1.46	193142260	41060	32.60	4670	4810	4650	6230	3360	4795	4703.90	0.63	0	-8351	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	803	-11.20	1.25	12	0.24	-422.00	3773.00	10138	20221017	-53.39	4650	20230922	1.61	10050	-52.99	20230222	4650	1.61	20230922	30400	-84.46	20221017	4650	1.61	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
30	20230922	121056	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4725	-70	5	-1.46	160820205	34189	27.15	4670	4810	4650	6230	3360	4795	4703.86	0.63	0	-7519	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	803	-11.20	1.25	12	0.20	-422.00	3773.00	10138	20221017	-53.39	4650	20230922	1.61	10050	-52.99	20230222	4650	1.61	20230922	30400	-84.46	20221017	4650	1.61	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
31	20230922	111052	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4740	-55	5	-1.15	126680575	26969	21.41	4670	4810	4650	6230	3360	4795	4697.27	0.63	0	-6030	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	806	-11.23	1.26	12	0.16	-422.00	3773.00	10138	20221017	-53.25	4650	20230922	1.94	10050	-52.84	20230222	4650	1.94	20230922	30400	-84.41	20221017	4650	1.94	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
32	20230922	101049	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4655	-140	5	-2.92	107269150	22838	18.13	4670	4810	4650	6230	3360	4795	4696.96	0.63	0	-4743	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	791	-11.03	1.23	12	0.13	-422.00	3773.00	10138	20221017	-54.08	4650	20230922	0.11	10050	-53.68	20230222	4650	0.11	20230922	30400	-84.69	20221017	4650	0.11	20230922	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
33	20230922	091050	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4810	15	2	0.31	20003020	4267	3.39	4670	4810	4670	6230	3360	4795	4687.84	0.63	0	-37	5048	4921	4848	4721	4648	4885	4685	85	1435	500	3350	5	1	16994265	817	-11.40	1.27	12	0.03	-422.00	3773.00	10138	20221017	-52.55	4665	20230913	3.11	10050	-52.14	20230222	4665	3.11	20230913	30400	-84.18	20221017	4665	3.11	20230913	3.24	N	368600	500	84 억		107691	N	N	0	N	00	N
34	20230921	161049	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4795	-185	5	-3.71	611971240	125641	212.50	4920	4975	4775	6470	3490	4980	4870.79	0.89	0	-43640	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	815	-11.36	1.27	12	0.74	-422.00	3773.00	10138	20221017	-52.70	4665	20230913	2.79	10050	-52.29	20230222	4665	2.79	20230913	30400	-84.23	20221017	4665	2.79	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
35	20230921	151039	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4790	-190	5	-3.82	598457990	122820	207.73	4920	4975	4790	6470	3490	4980	4872.64	0.89	0	-43257	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	814	-11.35	1.27	12	0.72	-422.00	3773.00	10138	20221017	-52.75	4665	20230913	2.68	10050	-52.34	20230222	4665	2.68	20230913	30400	-84.24	20221017	4665	2.68	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
36	20230921	141043	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4870	-110	5	-2.21	435553590	89117	150.73	4920	4975	4860	6470	3490	4980	4887.44	0.89	0	-28726	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	828	-11.54	1.29	12	0.52	-422.00	3773.00	10138	20221017	-51.96	4665	20230913	4.39	10050	-51.54	20230222	4665	4.39	20230913	30400	-83.98	20221017	4665	4.39	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
37	20230921	131043	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4870	-110	5	-2.21	390492535	79876	135.10	4920	4975	4860	6470	3490	4980	4888.73	0.89	0	-27814	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	828	-11.54	1.29	12	0.47	-422.00	3773.00	10138	20221017	-51.96	4665	20230913	4.39	10050	-51.54	20230222	4665	4.39	20230913	30400	-83.98	20221017	4665	4.39	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
38	20230921	121034	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4890	-90	5	-1.81	215513880	44000	74.42	4920	4975	4860	6470	3490	4980	4898.04	0.89	0	-3954	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	831	-11.59	1.30	12	0.26	-422.00	3773.00	10138	20221017	-51.77	4665	20230913	4.82	10050	-51.34	20230222	4665	4.82	20230913	30400	-83.91	20221017	4665	4.82	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
39	20230921	111057	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4915	-65	5	-1.31	157157610	32052	54.21	4920	4975	4860	6470	3490	4980	4903.21	0.89	0	-3129	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	835	-11.65	1.30	12	0.19	-422.00	3773.00	10138	20221017	-51.52	4665	20230913	5.36	10050	-51.09	20230222	4665	5.36	20230913	30400	-83.83	20221017	4665	5.36	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
40	20230921	101033	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4905	-75	5	-1.51	114712270	23346	39.49	4920	4975	4875	6470	3490	4980	4913.57	0.89	0	-1804	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	834	-11.62	1.30	12	0.14	-422.00	3773.00	10138	20221017	-51.62	4665	20230913	5.14	10050	-51.19	20230222	4665	5.14	20230913	30400	-83.87	20221017	4665	5.14	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
41	20230921	091037	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4955	-25	5	-0.50	9674565	1958	3.31	4920	4975	4920	6470	3490	4980	4941.04	0.89	0	-62	5203	5091	4988	4876	4773	5147	4932	85	1490	500	3480	5	1	16994265	842	-11.74	1.31	12	0.01	-422.00	3773.00	10138	20221017	-51.12	4665	20230913	6.22	10050	-50.70	20230222	4665	6.22	20230913	30400	-83.70	20221017	4665	6.22	20230913	3.31	N	368600	500	84 억		151051	N	N	0	N	00	N
42	20230920	161047	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4980	45	2	0.91	292610320	59003	43.38	4885	5100	4885	6410	3455	4935	4959.24	0.94	0	-7893	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	846	-11.80	1.32	12	0.35	-422.00	3773.00	10138	20221017	-50.88	4665	20230913	6.75	10050	-50.45	20230222	4665	6.75	20230913	30400	-83.62	20221017	4665	6.75	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
43	20230920	151019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4965	30	2	0.61	275327010	55529	40.83	4885	5100	4885	6410	3455	4935	4958.26	0.94	0	-5968	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	844	-11.77	1.32	12	0.33	-422.00	3773.00	10138	20221017	-51.03	4665	20230913	6.43	10050	-50.60	20230222	4665	6.43	20230913	30400	-83.67	20221017	4665	6.43	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
44	20230920	141037	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5000	65	2	1.32	269174945	54285	39.91	4885	5100	4885	6410	3455	4935	4958.55	0.94	0	-6191	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	10	1	16994265	850	-11.85	1.33	12	0.32	-422.00	3773.00	10138	20221017	-50.68	4665	20230913	7.18	10050	-50.25	20230222	4665	7.18	20230913	30400	-83.55	20221017	4665	7.18	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
45	20230920	131029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4935	0	3	0.00	166106050	33727	24.80	4885	4965	4885	6410	3455	4935	4925.02	0.94	0	-597	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	839	-11.69	1.31	12	0.20	-422.00	3773.00	10138	20221017	-51.32	4665	20230913	5.79	10050	-50.90	20230222	4665	5.79	20230913	30400	-83.77	20221017	4665	5.79	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
46	20230920	121027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4925	-10	5	-0.20	144925165	29432	21.64	4885	4965	4885	6410	3455	4935	4924.07	0.94	0	838	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	837	-11.67	1.31	12	0.17	-422.00	3773.00	10138	20221017	-51.42	4665	20230913	5.57	10050	-51.00	20230222	4665	5.57	20230913	30400	-83.80	20221017	4665	5.57	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
47	20230920	111035	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4915	-20	5	-0.41	116838750	23725	17.44	4885	4965	4885	6410	3455	4935	4924.71	0.94	0	-555	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	835	-11.65	1.30	12	0.14	-422.00	3773.00	10138	20221017	-51.52	4665	20230913	5.36	10050	-51.09	20230222	4665	5.36	20230913	30400	-83.83	20221017	4665	5.36	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
48	20230920	101014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4930	-5	5	-0.10	84382385	17130	12.60	4885	4965	4885	6410	3455	4935	4926.00	0.94	0	169	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	838	-11.68	1.31	12	0.10	-422.00	3773.00	10138	20221017	-51.37	4665	20230913	5.68	10050	-50.95	20230222	4665	5.68	20230913	30400	-83.78	20221017	4665	5.68	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
49	20230920	091026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4955	20	2	0.41	34569625	7040	5.18	4885	4955	4885	6410	3455	4935	4910.46	0.94	0	854	5168	5051	4993	4876	4818	5022	4847	85	1475	500	3450	5	1	16994265	842	-11.74	1.31	12	0.04	-422.00	3773.00	10138	20221017	-51.12	4665	20230913	6.22	10050	-50.70	20230222	4665	6.22	20230913	30400	-83.70	20221017	4665	6.22	20230913	3.31	N	368600	500	84 억		158982	N	N	0	N	00	N
50	20230919	161022	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4935	-50	5	-1.00	680384900	135998	227.07	4960	5110	4935	6480	3490	4985	5003.11	0.92	0	1712	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	839	-11.69	1.31	12	0.80	-422.00	3773.00	10138	20221017	-51.32	4665	20230913	5.79	10050	-50.90	20230222	4665	5.79	20230913	30400	-83.77	20221017	4665	5.79	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
51	20230919	151025	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4955	-30	5	-0.60	607755120	121307	202.54	4960	5110	4950	6480	3490	4985	5010.06	0.92	0	34	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	842	-11.74	1.31	12	0.71	-422.00	3773.00	10138	20221017	-51.12	4665	20230913	6.22	10050	-50.70	20230222	4665	6.22	20230913	30400	-83.70	20221017	4665	6.22	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
52	20230919	141027	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4995	10	2	0.20	467478110	93147	155.52	4960	5110	4950	6480	3490	4985	5018.71	0.92	0	-2105	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	849	-11.84	1.32	12	0.55	-422.00	3773.00	10138	20221017	-50.73	4665	20230913	7.07	10050	-50.30	20230222	4665	7.07	20230913	30400	-83.57	20221017	4665	7.07	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
53	20230919	131008	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5020	35	2	0.70	415612580	82770	138.20	4960	5110	4950	6480	3490	4985	5021.29	0.92	0	-696	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	10	1	16994265	853	-11.90	1.33	12	0.49	-422.00	3773.00	10138	20221017	-50.48	4665	20230913	7.61	10050	-50.05	20230222	4665	7.61	20230913	30400	-83.49	20221017	4665	7.61	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
54	20230919	121023	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4995	10	2	0.20	384420730	76572	127.85	4960	5110	4950	6480	3490	4985	5020.38	0.92	0	-1424	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	849	-11.84	1.32	12	0.45	-422.00	3773.00	10138	20221017	-50.73	4665	20230913	7.07	10050	-50.30	20230222	4665	7.07	20230913	30400	-83.57	20221017	4665	7.07	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
55	20230919	111029	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4990	5	2	0.10	367912600	73264	122.32	4960	5110	4950	6480	3490	4985	5021.74	0.92	0	-648	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	848	-11.82	1.32	12	0.43	-422.00	3773.00	10138	20221017	-50.78	4665	20230913	6.97	10050	-50.35	20230222	4665	6.97	20230913	30400	-83.59	20221017	4665	6.97	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
56	20230919	101021	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5060	75	2	1.50	302976905	60298	100.68	4960	5110	4950	6480	3490	4985	5024.66	0.92	0	-1668	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	10	1	16994265	860	-11.99	1.34	12	0.35	-422.00	3773.00	10138	20221017	-50.09	4665	20230913	8.47	10050	-49.65	20230222	4665	8.47	20230913	30400	-83.36	20221017	4665	8.47	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
57	20230919	091020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4990	5	2	0.10	35982400	7252	12.11	4960	5010	4950	6480	3490	4985	4961.72	0.92	0	-70	5125	5055	5010	4940	4895	5032	4917	85	1495	500	3480	5	1	16994265	848	-11.82	1.32	12	0.04	-422.00	3773.00	10138	20221017	-50.78	4665	20230913	6.97	10050	-50.35	20230222	4665	6.97	20230913	30400	-83.59	20221017	4665	6.97	20230913	3.44	N	368600	500	84 억		156130	N	N	0	N	00	N
58	20230918	161024	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4985	-45	5	-0.89	299246685	59690	26.49	5000	5080	4965	6530	3530	5030	5013.37	0.87	0	8767	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	5	1	16994265	847	-11.81	1.32	12	0.35	-422.00	3773.00	10138	20221017	-50.83	4665	20230913	6.86	10050	-50.40	20230222	4665	6.86	20230913	30400	-83.60	20221017	4665	6.86	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
59	20230918	151021	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4995	-35	5	-0.70	277444405	55317	24.55	5000	5080	4965	6530	3530	5030	5015.54	0.87	0	9174	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	5	1	16994265	849	-11.84	1.32	12	0.33	-422.00	3773.00	10138	20221017	-50.73	4665	20230913	7.07	10050	-50.30	20230222	4665	7.07	20230913	30400	-83.57	20221017	4665	7.07	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
60	20230918	141046	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5020	-10	5	-0.20	244850180	48791	21.65	5000	5080	4965	6530	3530	5030	5018.35	0.87	0	8748	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	10	1	16994265	853	-11.90	1.33	12	0.29	-422.00	3773.00	10138	20221017	-50.48	4665	20230913	7.61	10050	-50.05	20230222	4665	7.61	20230913	30400	-83.49	20221017	4665	7.61	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
61	20230918	131018	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5020	-10	5	-0.20	228916400	45614	20.24	5000	5080	4965	6530	3530	5030	5018.56	0.87	0	8863	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	10	1	16994265	853	-11.90	1.33	12	0.27	-422.00	3773.00	10138	20221017	-50.48	4665	20230913	7.61	10050	-50.05	20230222	4665	7.61	20230913	30400	-83.49	20221017	4665	7.61	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
62	20230918	121028	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4995	-35	5	-0.70	205027065	40833	18.12	5000	5080	4965	6530	3530	5030	5021.11	0.87	0	6191	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	5	1	16994265	849	-11.84	1.32	12	0.24	-422.00	3773.00	10138	20221017	-50.73	4665	20230913	7.07	10050	-50.30	20230222	4665	7.07	20230913	30400	-83.57	20221017	4665	7.07	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
63	20230918	111009	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5030	0	3	0.00	184275125	36686	16.28	5000	5080	4965	6530	3530	5030	5023.04	0.87	0	5782	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	10	1	16994265	855	-11.92	1.33	12	0.22	-422.00	3773.00	10138	20221017	-50.38	4665	20230913	7.82	10050	-49.95	20230222	4665	7.82	20230913	30400	-83.45	20221017	4665	7.82	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
64	20230918	101003	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5030	0	3	0.00	153026940	30478	13.52	5000	5080	4965	6530	3530	5030	5020.90	0.87	0	5729	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	10	1	16994265	855	-11.92	1.33	12	0.18	-422.00	3773.00	10138	20221017	-50.38	4665	20230913	7.82	10050	-49.95	20230222	4665	7.82	20230913	30400	-83.45	20221017	4665	7.82	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
65	20230918	091009	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5060	30	2	0.60	35523945	7062	3.13	5000	5080	4990	6530	3530	5030	5030.30	0.87	0	4058	5316	5172	4996	4852	4676	5245	4925	85	1500	500	3520	10	1	16994265	860	-11.99	1.34	12	0.04	-422.00	3773.00	10138	20221017	-50.09	4665	20230913	8.47	10050	-49.65	20230222	4665	8.47	20230913	30400	-83.36	20221017	4665	8.47	20230913	3.44	N	368600	500	84 억		147363	N	N	0	N	00	N
66	20230915	161017	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5030	180	2	3.71	1118914185	223012	426.06	4850	5140	4820	6300	3395	4850	5017.28	0.59	0	44946	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	10	1	16994265	855	-11.92	1.33	12	1.31	-422.00	3773.00	10138	20221017	-50.38	4665	20230913	7.82	10050	-49.95	20230222	4665	7.82	20230913	30400	-83.45	20221017	4665	7.82	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
67	20230915	151014	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5060	210	2	4.33	1101566145	219565	419.47	4850	5140	4820	6300	3395	4850	5017.04	0.59	0	44494	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	10	1	16994265	860	-11.99	1.34	12	1.29	-422.00	3773.00	10138	20221017	-50.09	4665	20230913	8.47	10050	-49.65	20230222	4665	8.47	20230913	30400	-83.36	20221017	4665	8.47	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
68	20230915	141019	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5050	200	2	4.12	1009695170	201275	384.53	4850	5140	4820	6300	3395	4850	5016.50	0.59	0	40794	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	10	1	16994265	858	-11.97	1.34	12	1.18	-422.00	3773.00	10138	20221017	-50.19	4665	20230913	8.25	10050	-49.75	20230222	4665	8.25	20230913	30400	-83.39	20221017	4665	8.25	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
69	20230915	131006	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5110	260	2	5.36	581409040	116533	222.63	4850	5120	4820	6300	3395	4850	4989.22	0.59	0	27092	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	10	1	16994265	868	-12.11	1.35	12	0.69	-422.00	3773.00	10138	20221017	-49.60	4665	20230913	9.54	10050	-49.15	20230222	4665	9.54	20230913	30400	-83.19	20221017	4665	9.54	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
70	20230915	121013	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4925	75	2	1.55	170893465	34808	66.50	4850	4935	4820	6300	3395	4850	4909.60	0.59	0	9938	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	5	1	16994265	837	-11.67	1.31	12	0.20	-422.00	3773.00	10138	20221017	-51.42	4665	20230913	5.57	10050	-51.00	20230222	4665	5.57	20230913	30400	-83.80	20221017	4665	5.57	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
71	20230915	111022	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4905	55	2	1.13	101095765	20629	39.41	4850	4935	4820	6300	3395	4850	4900.66	0.59	0	6661	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	5	1	16994265	834	-11.62	1.30	12	0.12	-422.00	3773.00	10138	20221017	-51.62	4665	20230913	5.14	10050	-51.19	20230222	4665	5.14	20230913	30400	-83.87	20221017	4665	5.14	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
72	20230915	101020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4895	45	2	0.93	70232495	14338	27.39	4850	4935	4820	6300	3395	4850	4898.35	0.59	0	6144	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	5	1	16994265	832	-11.60	1.30	12	0.08	-422.00	3773.00	10138	20221017	-51.72	4665	20230913	4.93	10050	-51.29	20230222	4665	4.93	20230913	30400	-83.90	20221017	4665	4.93	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
73	20230915	091008	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4865	15	2	0.31	8135505	1681	3.21	4850	4875	4820	6300	3395	4850	4839.68	0.59	0	898	4986	4917	4841	4772	4696	4952	4807	85	1450	500	3390	5	1	16994265	827	-11.53	1.29	12	0.01	-422.00	3773.00	10138	20221017	-52.01	4665	20230913	4.29	10050	-51.59	20230222	4665	4.29	20230913	30400	-84.00	20221017	4665	4.29	20230913	3.52	N	368600	500	84 억		99878	N	N	0	N	00	N
74	20230914	161020	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4850	0	3	0.00	252047525	52230	36.49	4820	4910	4765	6300	3395	4850	4825.72	0.64	0	-10600	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	824	-11.49	1.29	12	0.31	-422.00	3773.00	10138	20221017	-52.16	4665	20230913	3.97	10050	-51.74	20230222	4665	3.97	20230913	30400	-84.05	20221017	4665	3.97	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
75	20230914	150946	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4875	25	2	0.52	238148515	49366	34.49	4820	4910	4765	6300	3395	4850	4824.14	0.64	0	-10382	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	828	-11.55	1.29	12	0.29	-422.00	3773.00	10138	20221017	-51.91	4665	20230913	4.50	10050	-51.49	20230222	4665	4.50	20230913	30400	-83.96	20221017	4665	4.50	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
76	20230914	141013	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4835	-15	5	-0.31	210131005	43611	30.47	4820	4910	4765	6300	3395	4850	4818.30	0.64	0	-8846	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	822	-11.46	1.28	12	0.26	-422.00	3773.00	10138	20221017	-52.31	4665	20230913	3.64	10050	-51.89	20230222	4665	3.64	20230913	30400	-84.10	20221017	4665	3.64	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
77	20230914	130951	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4825	-25	5	-0.52	184536875	38306	26.76	4820	4910	4765	6300	3395	4850	4817.44	0.64	0	-5976	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	820	-11.43	1.28	12	0.23	-422.00	3773.00	10138	20221017	-52.41	4665	20230913	3.43	10050	-51.99	20230222	4665	3.43	20230913	30400	-84.13	20221017	4665	3.43	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
78	20230914	120959	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4810	-40	5	-0.82	175742470	36478	25.49	4820	4910	4765	6300	3395	4850	4817.77	0.64	0	-5314	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	817	-11.40	1.27	12	0.21	-422.00	3773.00	10138	20221017	-52.55	4665	20230913	3.11	10050	-52.14	20230222	4665	3.11	20230913	30400	-84.18	20221017	4665	3.11	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
79	20230914	110952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4840	-10	5	-0.21	157331795	32627	22.80	4820	4910	4765	6300	3395	4850	4822.13	0.64	0	-5253	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	823	-11.47	1.28	12	0.19	-422.00	3773.00	10138	20221017	-52.26	4665	20230913	3.75	10050	-51.84	20230222	4665	3.75	20230913	30400	-84.08	20221017	4665	3.75	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
80	20230914	100945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4815	-35	5	-0.72	81527780	16793	11.73	4820	4910	4815	6300	3395	4850	4854.87	0.64	0	-222	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	818	-11.41	1.28	12	0.10	-422.00	3773.00	10138	20221017	-52.51	4665	20230913	3.22	10050	-52.09	20230222	4665	3.22	20230913	30400	-84.16	20221017	4665	3.22	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
81	20230914	091004	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4865	15	2	0.31	25844280	5326	3.72	4820	4900	4815	6300	3395	4850	4852.47	0.64	0	-586	4986	4917	4791	4722	4596	4952	4757	85	1450	500	3390	5	1	16994265	827	-11.53	1.29	12	0.03	-422.00	3773.00	10138	20221017	-52.01	4665	20230913	4.29	10050	-51.59	20230222	4665	4.29	20230913	30400	-84.00	20221017	4665	4.29	20230913	3.45	N	368600	500	84 억		108310	N	N	0	N	00	N
82	20230913	161008	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4850	85	2	1.78	680917085	143040	114.06	4750	4860	4665	6190	3340	4765	4760.02	0.71	0	-13078	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	824	-11.49	1.29	12	0.84	-422.00	3773.00	10138	20221017	-52.16	4665	20230913	3.97	10050	-51.74	20230222	4665	3.97	20230913	30400	-84.05	20221017	4665	3.97	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
83	20230913	151000	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4820	55	2	1.15	625722485	131634	104.96	4750	4860	4665	6190	3340	4765	4753.50	0.71	0	-13072	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	819	-11.42	1.28	12	0.77	-422.00	3773.00	10138	20221017	-52.46	4665	20230913	3.32	10050	-52.04	20230222	4665	3.32	20230913	30400	-84.14	20221017	4665	3.32	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
84	20230913	141007	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4840	75	2	1.57	515033285	108655	86.64	4750	4860	4665	6190	3340	4765	4740.08	0.71	0	-13112	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	823	-11.47	1.28	12	0.64	-422.00	3773.00	10138	20221017	-52.26	4665	20230913	3.75	10050	-51.84	20230222	4665	3.75	20230913	30400	-84.08	20221017	4665	3.75	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
85	20230913	130939	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4755	-10	5	-0.21	397607190	84064	67.03	4750	4790	4665	6190	3340	4765	4729.82	0.71	0	-20646	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	808	-11.27	1.26	12	0.49	-422.00	3773.00	10138	20221017	-53.10	4665	20230913	1.93	10050	-52.69	20230222	4665	1.93	20230913	30400	-84.36	20221017	4665	1.93	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
86	20230913	121005	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4725	-40	5	-0.84	358426590	75787	60.43	4750	4790	4665	6190	3340	4765	4729.39	0.71	0	-18339	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	803	-11.20	1.25	12	0.45	-422.00	3773.00	10138	20221017	-53.39	4665	20230913	1.29	10050	-52.99	20230222	4665	1.29	20230913	30400	-84.46	20221017	4665	1.29	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
87	20230913	111004	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4665	-100	5	-2.10	263952270	55845	44.53	4750	4790	4665	6190	3340	4765	4726.52	0.71	0	-13315	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	793	-11.05	1.24	12	0.33	-422.00	3773.00	10138	20221017	-53.99	4665	20230913	0.00	10050	-53.58	20230222	4665	0.00	20230913	30400	-84.65	20221017	4665	0.00	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
88	20230913	100949	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4735	-30	5	-0.63	114400700	24114	19.23	4750	4790	4710	6190	3340	4765	4744.16	0.71	0	-803	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	805	-11.22	1.25	12	0.14	-422.00	3773.00	10138	20221017	-53.29	4710	20230913	0.53	10050	-52.89	20230222	4710	0.53	20230913	30400	-84.42	20221017	4710	0.53	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
89	20230913	090941	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	4725	-40	5	-0.84	23225650	4894	3.90	4750	4770	4710	6190	3340	4765	4745.74	0.71	0	-1885	4995	4880	4805	4690	4615	4842	4652	85	1425	500	3330	5	1	16994265	803	-11.20	1.25	12	0.03	-422.00	3773.00	10138	20221017	-53.39	4710	20230913	0.32	10050	-52.99	20230222	4710	0.32	20230913	30400	-84.46	20221017	4710	0.32	20230913	3.49	N	368600	500	84 억		120566	N	N	0	N	00	N
90	20230912	160939	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4765	-80	5	-1.65	598436610	124598	52.69	4800	4920	4730	6290	3395	4845	4803.15	0.75	0	-6935	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	810	-11.29	1.26	12	0.73	-422.00	3773.00	10138	20221017	-53.00	4710	20230818	1.17	10050	-52.59	20230222	4710	1.17	20230818	30400	-84.33	20221017	4710	1.17	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
91	20230912	150949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4750	-95	5	-1.96	491064390	101954	43.12	4800	4920	4730	6290	3395	4845	4816.53	0.75	0	-9726	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	807	-11.26	1.26	12	0.60	-422.00	3773.00	10138	20221017	-53.15	4710	20230818	0.85	10050	-52.74	20230222	4710	0.85	20230818	30400	-84.38	20221017	4710	0.85	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
92	20230912	140947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4760	-85	5	-1.75	400612725	83006	35.10	4800	4920	4730	6290	3395	4845	4826.31	0.75	0	-9243	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	809	-11.28	1.26	12	0.49	-422.00	3773.00	10138	20221017	-53.05	4710	20230818	1.06	10050	-52.64	20230222	4710	1.06	20230818	30400	-84.34	20221017	4710	1.06	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
93	20230912	130934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4840	-5	5	-0.10	243166675	50104	21.19	4800	4920	4800	6290	3395	4845	4853.24	0.75	0	-1376	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	823	-11.47	1.28	12	0.29	-422.00	3773.00	10138	20221017	-52.26	4710	20230818	2.76	10050	-51.84	20230222	4710	2.76	20230818	30400	-84.08	20221017	4710	2.76	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
94	20230912	120935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4875	30	2	0.62	158070500	32573	13.78	4800	4920	4800	6290	3395	4845	4852.81	0.75	0	4390	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	828	-11.55	1.29	12	0.19	-422.00	3773.00	10138	20221017	-51.91	4710	20230818	3.50	10050	-51.49	20230222	4710	3.50	20230818	30400	-83.96	20221017	4710	3.50	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
95	20230912	110940	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4855	10	2	0.21	144839110	29862	12.63	4800	4920	4800	6290	3395	4845	4850.28	0.75	0	4564	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	825	-11.50	1.29	12	0.18	-422.00	3773.00	10138	20221017	-52.11	4710	20230818	3.08	10050	-51.69	20230222	4710	3.08	20230818	30400	-84.03	20221017	4710	3.08	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
96	20230912	100931	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4855	10	2	0.21	80936730	16738	7.08	4800	4900	4800	6290	3395	4845	4835.51	0.75	0	6512	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	825	-11.50	1.29	12	0.10	-422.00	3773.00	10138	20221017	-52.11	4710	20230818	3.08	10050	-51.69	20230222	4710	3.08	20230818	30400	-84.03	20221017	4710	3.08	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
97	20230912	090952	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4850	5	2	0.10	43241430	8963	3.79	4800	4900	4800	6290	3395	4845	4824.44	0.75	0	6113	5191	5017	4926	4752	4661	4972	4707	85	1445	500	3390	5	1	16994265	824	-11.49	1.29	12	0.05	-422.00	3773.00	10138	20221017	-52.16	4710	20230818	2.97	10050	-51.74	20230222	4710	2.97	20230818	30400	-84.05	20221017	4710	2.97	20230818	3.57	N	368600	500	84 억		127909	N	N	0	N	00	N
98	20230911	160934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4845	-195	5	-3.87	1164922220	235568	208.16	5040	5100	4835	6550	3530	5040	4945.25	0.93	0	-30826	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	823	-11.48	1.28	12	1.39	-422.00	3773.00	10138	20221017	-52.21	4710	20230818	2.87	10050	-51.79	20230222	4710	2.87	20230818	30400	-84.06	20221017	4710	2.87	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
99	20230911	150935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4905	-135	5	-2.68	1114191840	225134	198.94	5040	5100	4835	6550	3530	5040	4949.02	0.93	0	-28849	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	834	-11.62	1.30	12	1.32	-422.00	3773.00	10138	20221017	-51.62	4710	20230818	4.14	10050	-51.19	20230222	4710	4.14	20230818	30400	-83.87	20221017	4710	4.14	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
100	20230911	140945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4965	-75	5	-1.49	743760685	149400	132.02	5040	5100	4940	6550	3530	5040	4978.32	0.93	0	-26923	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	844	-11.77	1.32	12	0.88	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
101	20230911	130919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4945	-95	5	-1.88	533155470	106983	94.54	5040	5100	4940	6550	3530	5040	4983.55	0.93	0	-26329	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	840	-11.72	1.31	12	0.63	-422.00	3773.00	10138	20221017	-51.22	4710	20230818	4.99	10050	-50.80	20230222	4710	4.99	20230818	30400	-83.73	20221017	4710	4.99	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
102	20230911	120935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4990	-50	5	-0.99	412672785	82668	73.05	5040	5100	4955	6550	3530	5040	4991.93	0.93	0	-23652	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	848	-11.82	1.32	12	0.49	-422.00	3773.00	10138	20221017	-50.78	4710	20230818	5.94	10050	-50.35	20230222	4710	5.94	20230818	30400	-83.59	20221017	4710	5.94	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
103	20230911	110917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4980	-60	5	-1.19	387661565	77643	68.61	5040	5100	4955	6550	3530	5040	4992.87	0.93	0	-25057	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	846	-11.80	1.32	12	0.46	-422.00	3773.00	10138	20221017	-50.88	4710	20230818	5.73	10050	-50.45	20230222	4710	5.73	20230818	30400	-83.62	20221017	4710	5.73	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
104	20230911	100919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	4980	-60	5	-1.19	292064350	58429	51.63	5040	5100	4955	6550	3530	5040	4998.62	0.93	0	-20864	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	5	1	16994265	846	-11.80	1.32	12	0.34	-422.00	3773.00	10138	20221017	-50.88	4710	20230818	5.73	10050	-50.45	20230222	4710	5.73	20230818	30400	-83.62	20221017	4710	5.73	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
105	20230911	090916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	5030	-10	5	-0.20	61766970	12251	10.83	5040	5100	5030	6550	3530	5040	5041.79	0.93	0	-4926	5180	5110	5070	5000	4960	5090	4980	85	1510	500	3520	10	1	16994265	855	-11.92	1.33	12	0.07	-422.00	3773.00	10138	20221017	-50.38	4710	20230818	6.79	10050	-49.95	20230222	4710	6.79	20230818	30400	-83.45	20221017	4710	6.79	20230818	3.63	N	368600	500	84 억		158577	N	N	0	N	00	N
106	20230908	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	-70	5	-1.37	569774700	112413	32.75	5090	5140	5030	6640	3580	5110	5068.64	1.00	0	-12093	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	857	-11.94	1.34	12	0.66	-422.00	3773.00	10138	20221017	-50.29	4710	20230818	7.01	10050	-49.85	20230222	4710	7.01	20230818	30400	-83.42	20221017	4710	7.01	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
107	20230908	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	-60	5	-1.17	544449680	107385	31.29	5090	5140	5030	6640	3580	5110	5070.07	1.00	0	-12160	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	858	-11.97	1.34	12	0.63	-422.00	3773.00	10138	20221017	-50.19	4710	20230818	7.22	10050	-49.75	20230222	4710	7.22	20230818	30400	-83.39	20221017	4710	7.22	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
108	20230908	140930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	-60	5	-1.17	469551280	92572	26.97	5090	5140	5030	6640	3580	5110	5072.28	1.00	0	-5140	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	858	-11.97	1.34	12	0.54	-422.00	3773.00	10138	20221017	-50.19	4710	20230818	7.22	10050	-49.75	20230222	4710	7.22	20230818	30400	-83.39	20221017	4710	7.22	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
109	20230908	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	-60	5	-1.17	435112610	85759	24.99	5090	5140	5030	6640	3580	5110	5073.67	1.00	0	-4224	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	858	-11.97	1.34	12	0.50	-422.00	3773.00	10138	20221017	-50.19	4710	20230818	7.22	10050	-49.75	20230222	4710	7.22	20230818	30400	-83.39	20221017	4710	7.22	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
110	20230908	120951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5030	-80	5	-1.57	395302070	77886	22.69	5090	5140	5030	6640	3580	5110	5075.39	1.00	0	-2735	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	855	-11.92	1.33	12	0.46	-422.00	3773.00	10138	20221017	-50.38	4710	20230818	6.79	10050	-49.95	20230222	4710	6.79	20230818	30400	-83.45	20221017	4710	6.79	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
111	20230908	110945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-40	5	-0.78	311910830	61372	17.88	5090	5140	5040	6640	3580	5110	5082.30	1.00	0	-844	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	862	-12.01	1.34	12	0.36	-422.00	3773.00	10138	20221017	-49.99	4710	20230818	7.64	10050	-49.55	20230222	4710	7.64	20230818	30400	-83.32	20221017	4710	7.64	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
112	20230908	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	-30	5	-0.59	254531490	50085	14.59	5090	5140	5040	6640	3580	5110	5081.99	1.00	0	-787	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	0.29	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
113	20230908	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5090	-20	5	-0.39	60428200	11932	3.48	5090	5110	5040	6640	3580	5110	5064.38	1.00	0	-1333	5356	5232	5116	4992	4876	5295	5055	85	1530	500	3570	10	1	16994265	865	-12.06	1.35	12	0.07	-422.00	3773.00	10138	20221017	-49.79	4710	20230818	8.07	10050	-49.35	20230222	4710	8.07	20230818	30400	-83.26	20221017	4710	8.07	20230818	3.69	N	368600	500	84 억		170633	N	N	0	N	00	N
114	20230907	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	130	2	2.61	1744161110	340866	134.45	5010	5240	5000	6470	3490	4980	5116.90	0.97	0	6229	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	868	-12.11	1.35	12	2.01	-422.00	3773.00	10138	20221017	-49.60	4710	20230818	8.49	10050	-49.15	20230222	4710	8.49	20230818	30400	-83.19	20221017	4710	8.49	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
115	20230907	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	120	2	2.41	1647157200	321871	126.96	5010	5240	5000	6470	3490	4980	5117.45	0.97	0	5175	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	867	-12.09	1.35	12	1.89	-422.00	3773.00	10138	20221017	-49.69	4710	20230818	8.28	10050	-49.25	20230222	4710	8.28	20230818	30400	-83.22	20221017	4710	8.28	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
116	20230907	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	130	2	2.61	1494102070	291993	115.18	5010	5240	5000	6470	3490	4980	5116.91	0.97	0	-2896	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	868	-12.11	1.35	12	1.72	-422.00	3773.00	10138	20221017	-49.60	4710	20230818	8.49	10050	-49.15	20230222	4710	8.49	20230818	30400	-83.19	20221017	4710	8.49	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
117	20230907	130926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5180	200	2	4.02	1280166410	250469	98.80	5010	5240	5000	6470	3490	4980	5111.08	0.97	0	-3265	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	880	-12.27	1.37	12	1.47	-422.00	3773.00	10138	20221017	-48.91	4710	20230818	9.98	10050	-48.46	20230222	4710	9.98	20230818	30400	-82.96	20221017	4710	9.98	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
118	20230907	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	80	2	1.61	508614930	100798	39.76	5010	5100	5000	6470	3490	4980	5045.88	0.97	0	-10627	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	860	-11.99	1.34	12	0.59	-422.00	3773.00	10138	20221017	-50.09	4710	20230818	7.43	10050	-49.65	20230222	4710	7.43	20230818	30400	-83.36	20221017	4710	7.43	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
119	20230907	110929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	100	2	2.01	438760320	86970	34.30	5010	5100	5000	6470	3490	4980	5044.96	0.97	0	-10303	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	863	-12.04	1.35	12	0.51	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
120	20230907	100929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	60	2	1.20	293502700	58324	23.01	5010	5070	5000	6470	3490	4980	5032.28	0.97	0	-9984	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	857	-11.94	1.34	12	0.34	-422.00	3773.00	10138	20221017	-50.29	4710	20230818	7.01	10050	-49.85	20230222	4710	7.01	20230818	30400	-83.42	20221017	4710	7.01	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
121	20230907	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5030	50	2	1.00	61537360	12220	4.82	5010	5070	5010	6470	3490	4980	5035.79	0.97	0	-4571	5133	5056	5013	4936	4893	5035	4915	85	1490	500	3480	10	1	16994265	855	-11.92	1.33	12	0.07	-422.00	3773.00	10138	20221017	-50.38	4710	20230818	6.79	10050	-49.95	20230222	4710	6.79	20230818	30400	-83.45	20221017	4710	6.79	20230818	3.93	N	368600	500	84 억		164782	N	N	0	N	00	N
122	20230906	160930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4980	-100	5	-1.97	1248606900	248711	16.44	5080	5090	4970	6600	3560	5080	5020.46	0.86	0	20682	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	5	1	16994265	846	-11.80	1.32	12	1.46	-422.00	3773.00	10138	20221017	-50.88	4710	20230818	5.73	10050	-50.45	20230222	4710	5.73	20230818	30400	-83.62	20221017	4710	5.73	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
123	20230906	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5010	-70	5	-1.38	1155637880	230080	15.21	5080	5090	4970	6600	3560	5080	5022.77	0.86	0	21906	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	851	-11.87	1.33	12	1.35	-422.00	3773.00	10138	20221017	-50.58	4710	20230818	6.37	10050	-50.15	20230222	4710	6.37	20230818	30400	-83.52	20221017	4710	6.37	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
124	20230906	140933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5010	-70	5	-1.38	1018393570	202678	13.40	5080	5090	4970	6600	3560	5080	5024.69	0.86	0	24389	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	851	-11.87	1.33	12	1.19	-422.00	3773.00	10138	20221017	-50.58	4710	20230818	6.37	10050	-50.15	20230222	4710	6.37	20230818	30400	-83.52	20221017	4710	6.37	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
125	20230906	130922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	-20	5	-0.39	571351245	113296	7.49	5080	5090	4985	6600	3560	5080	5043.00	0.86	0	13833	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	860	-11.99	1.34	12	0.67	-422.00	3773.00	10138	20221017	-50.09	4710	20230818	7.43	10050	-49.65	20230222	4710	7.43	20230818	30400	-83.36	20221017	4710	7.43	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
126	20230906	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-10	5	-0.20	539422165	106976	7.07	5080	5090	4985	6600	3560	5080	5042.46	0.86	0	12358	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	862	-12.01	1.34	12	0.63	-422.00	3773.00	10138	20221017	-49.99	4710	20230818	7.64	10050	-49.55	20230222	4710	7.64	20230818	30400	-83.32	20221017	4710	7.64	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
127	20230906	110942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	-20	5	-0.39	478500025	94930	6.28	5080	5090	4985	6600	3560	5080	5040.56	0.86	0	8857	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	860	-11.99	1.34	12	0.56	-422.00	3773.00	10138	20221017	-50.09	4710	20230818	7.43	10050	-49.65	20230222	4710	7.43	20230818	30400	-83.36	20221017	4710	7.43	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
128	20230906	100918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	0	3	0.00	377744045	74963	4.96	5080	5090	4985	6600	3560	5080	5039.07	0.86	0	3325	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	863	-12.04	1.35	12	0.44	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
129	20230906	090919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5020	-60	5	-1.18	140694695	27997	1.85	5080	5090	4985	6600	3560	5080	5025.35	0.86	0	2050	5906	5492	5246	4832	4586	5370	4710	85	1520	500	3550	10	1	16994265	853	-11.90	1.33	12	0.16	-422.00	3773.00	10138	20221017	-50.48	4710	20230818	6.58	10050	-50.05	20230222	4710	6.58	20230818	30400	-83.49	20221017	4710	6.58	20230818	3.01	N	368600	500	84 억		145662	N	N	0	N	00	N
130	20230905	160919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	-30	5	-0.59	7932225340	1509458	16.83	5110	5660	5000	6640	3580	5110	5255.20	0.43	0	72412	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	8.88	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
131	20230905	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	-30	5	-0.59	7821588410	1487636	16.58	5110	5660	5000	6640	3580	5110	5257.74	0.43	0	71483	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	8.75	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
132	20230905	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	-30	5	-0.59	7575784690	1439173	16.04	5110	5660	5000	6640	3580	5110	5264.00	0.43	0	61750	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	8.47	-422.00	3773.00	10138	20221017	-49.89	4710	20230818	7.86	10050	-49.45	20230222	4710	7.86	20230818	30400	-83.29	20221017	4710	7.86	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
133	20230905	130913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5130	20	2	0.39	6683966270	1266885	14.12	5110	5660	5000	6640	3580	5110	5275.92	0.43	0	69402	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	872	-12.16	1.36	12	7.45	-422.00	3773.00	10138	20221017	-49.40	4710	20230818	8.92	10050	-48.96	20230222	4710	8.92	20230818	30400	-83.12	20221017	4710	8.92	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
134	20230905	120915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5150	40	2	0.78	6517255050	1234259	13.76	5110	5660	5000	6640	3580	5110	5280.31	0.43	0	63793	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	875	-12.20	1.36	12	7.26	-422.00	3773.00	10138	20221017	-49.20	4710	20230818	9.34	10050	-48.76	20230222	4710	9.34	20230818	30400	-83.06	20221017	4710	9.34	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
135	20230905	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	-10	5	-0.20	6391853890	1209814	13.49	5110	5660	5000	6640	3580	5110	5283.35	0.43	0	60869	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	867	-12.09	1.35	12	7.12	-422.00	3773.00	10138	20221017	-49.69	4710	20230818	8.28	10050	-49.25	20230222	4710	8.28	20230818	30400	-83.22	20221017	4710	8.28	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
136	20230905	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5160	50	2	0.98	5688647660	1073139	11.96	5110	5660	5000	6640	3580	5110	5300.96	0.43	0	40105	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	877	-12.23	1.37	12	6.31	-422.00	3773.00	10138	20221017	-49.10	4710	20230818	9.55	10050	-48.66	20230222	4710	9.55	20230818	30400	-83.03	20221017	4710	9.55	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
137	20230905	090910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5090	-20	5	-0.39	270080930	52851	0.59	5110	5170	5070	6640	3580	5110	5110.23	0.43	0	8238	6586	5847	5351	4612	4116	6217	4982	85	1530	500	3570	10	1	16994265	865	-12.06	1.35	12	0.31	-422.00	3773.00	10138	20221017	-49.79	4710	20230818	8.07	10050	-49.35	20230222	4710	8.07	20230818	30400	-83.26	20221017	4710	8.07	20230818	3.01	N	368600	500	84 억		73212	N	N	0	N	00	N
138	20230904	160903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	175	2	3.55	50912066460	8949688	24845.06	4900	6090	4855	6410	3455	4935	5689.61	0.71	0	-49542	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	868	-12.11	1.35	12	52.66	-422.00	3773.00	10138	20221017	-49.60	4710	20230818	8.49	10050	-49.15	20230222	4710	8.49	20230818	30400	-83.19	20221017	4710	8.49	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
139	20230904	150850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	165	2	3.34	50363136470	8842429	24547.30	4900	6090	4855	6410	3455	4935	5695.62	0.71	0	-53757	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	867	-12.09	1.35	12	52.03	-422.00	3773.00	10138	20221017	-49.69	4710	20230818	8.28	10050	-49.25	20230222	4710	8.28	20230818	30400	-83.22	20221017	4710	8.28	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
140	20230904	140850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	455	2	9.22	44661672260	7756384	21532.35	4900	6090	4855	6410	3455	4935	5758.05	0.71	0	-107265	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	916	-12.77	1.43	12	45.64	-422.00	3773.00	10138	20221017	-46.83	4710	20230818	14.44	10050	-46.37	20230222	4710	14.44	20230818	30400	-82.27	20221017	4710	14.44	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
141	20230904	130903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	575	2	11.65	40834544290	7053149	19580.12	4900	6090	4855	6410	3455	4935	5789.55	0.71	0	-109181	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	936	-13.06	1.46	12	41.50	-422.00	3773.00	10138	20221017	-45.65	4710	20230818	16.99	10050	-45.17	20230222	4710	16.99	20230818	30400	-81.88	20221017	4710	16.99	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
142	20230904	120847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5710	775	2	15.70	35887017690	6178048	17150.76	4900	6090	4855	6410	3455	4935	5808.80	0.71	0	-82621	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	970	-13.53	1.51	12	36.35	-422.00	3773.00	10138	20221017	-43.68	4710	20230818	21.23	10050	-43.18	20230222	4710	21.23	20230818	30400	-81.22	20221017	4710	21.23	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
143	20230904	110831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5970	1035	2	20.97	28303868290	4887688	13568.62	4900	6090	4855	6410	3455	4935	5790.85	0.71	0	-98429	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	1015	-14.15	1.58	12	28.76	-422.00	3773.00	10138	20221017	-41.11	4710	20230818	26.75	10050	-40.60	20230222	4710	26.75	20230818	30400	-80.36	20221017	4710	26.75	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
144	20230904	100836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5850	915	2	18.54	10878741180	1928294	5353.10	4900	5900	4855	6410	3455	4935	5641.64	0.71	0	-80120	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	10	1	16994265	994	-13.86	1.55	12	11.35	-422.00	3773.00	10138	20221017	-42.30	4710	20230818	24.20	10050	-41.79	20230222	4710	24.20	20230818	30400	-80.76	20221017	4710	24.20	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
145	20230904	090848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4980	45	2	0.91	23764750	4850	13.46	4900	4985	4855	6410	3455	4935	4899.95	0.71	0	878	5011	4972	4921	4882	4831	4980	4890	85	1475	500	3450	5	1	16994265	846	-11.80	1.32	12	0.03	-422.00	3773.00	10138	20221017	-50.88	4710	20230818	5.73	10050	-50.45	20230222	4710	5.73	20230818	30400	-83.62	20221017	4710	5.73	20230818	2.96	N	368600	500	84 억		120878	N	N	0	N	00	N
146	20230901	160841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	0	3	0.00	173641440	35308	116.21	4935	4960	4870	6410	3455	4935	4917.91	0.72	0	-2103	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	839	-11.69	1.31	12	0.21	-422.00	3773.00	10138	20221017	-51.32	4710	20230818	4.78	10050	-50.90	20230222	4710	4.78	20230818	30400	-83.77	20221017	4710	4.78	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
147	20230901	150854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	0	3	0.00	168324700	34230	112.66	4935	4960	4870	6410	3455	4935	4917.46	0.72	0	-2162	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	839	-11.69	1.31	12	0.20	-422.00	3773.00	10138	20221017	-51.32	4710	20230818	4.78	10050	-50.90	20230222	4710	4.78	20230818	30400	-83.77	20221017	4710	4.78	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
148	20230901	140854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4900	-35	5	-0.71	59440760	12138	39.95	4935	4960	4870	6410	3455	4935	4897.08	0.72	0	-1956	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	833	-11.61	1.30	12	0.07	-422.00	3773.00	10138	20221017	-51.67	4710	20230818	4.03	10050	-51.24	20230222	4710	4.03	20230818	30400	-83.88	20221017	4710	4.03	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
149	20230901	130826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4890	-45	5	-0.91	43382000	8859	29.16	4935	4960	4870	6410	3455	4935	4896.94	0.72	0	-1744	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	831	-11.59	1.30	12	0.05	-422.00	3773.00	10138	20221017	-51.77	4710	20230818	3.82	10050	-51.34	20230222	4710	3.82	20230818	30400	-83.91	20221017	4710	3.82	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
150	20230901	120838	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4890	-45	5	-0.91	27244785	5553	18.28	4935	4960	4880	6410	3455	4935	4906.32	0.72	0	-2131	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	831	-11.59	1.30	12	0.03	-422.00	3773.00	10138	20221017	-51.77	4710	20230818	3.82	10050	-51.34	20230222	4710	3.82	20230818	30400	-83.91	20221017	4710	3.82	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
151	20230901	110837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4885	-50	5	-1.01	20692875	4211	13.86	4935	4960	4880	6410	3455	4935	4914.00	0.72	0	-1483	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	830	-11.58	1.29	12	0.02	-422.00	3773.00	10138	20221017	-51.81	4710	20230818	3.72	10050	-51.39	20230222	4710	3.72	20230818	30400	-83.93	20221017	4710	3.72	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
152	20230901	100832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	0	3	0.00	12452835	2526	8.31	4935	4960	4890	6410	3455	4935	4929.86	0.72	0	-1070	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	839	-11.69	1.31	12	0.01	-422.00	3773.00	10138	20221017	-51.32	4710	20230818	4.78	10050	-50.90	20230222	4710	4.78	20230818	30400	-83.77	20221017	4710	4.78	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N
153	20230901	090820	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4945	10	2	0.20	1367645	277	0.91	4935	4960	4920	6410	3455	4935	4937.35	0.72	0	-190	5201	5067	4976	4842	4751	5022	4797	85	1475	500	3450	5	1	16994265	840	-11.72	1.31	12	0.00	-422.00	3773.00	10138	20221017	-51.22	4710	20230818	4.99	10050	-50.80	20230222	4710	4.99	20230818	30400	-83.73	20221017	4710	4.99	20230818	2.97	N	368600	500	84 억		122982	N	N	0	N	00	N