KissMeData/327260/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	161124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10370	230	2	2.27	193758930	19063	36.08	9910	10390	9910	13180	7100	10140	10164.11	0.25	0	-1080	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	875	25.42	1.98	12	0.23	408.00	5233.00	17450	20230209	-40.57	9650	20221013	7.46	17450	-40.57	20230209	9910	4.64	20230927	17450	-40.57	20230209	9650	7.46	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
3	20230927	151136	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10380	240	2	2.37	180315490	17767	33.63	9910	10390	9910	13180	7100	10140	10148.90	0.25	0	-1080	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	875	25.44	1.98	12	0.21	408.00	5233.00	17450	20230209	-40.52	9650	20221013	7.56	17450	-40.52	20230209	9910	4.74	20230927	17450	-40.52	20230209	9650	7.56	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
4	20230927	141136	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10250	110	2	1.08	124364710	12342	23.36	9910	10290	9910	13180	7100	10140	10076.54	0.25	0	941	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	864	25.12	1.96	12	0.15	408.00	5233.00	17450	20230209	-41.26	9650	20221013	6.22	17450	-41.26	20230209	9910	3.43	20230927	17450	-41.26	20230209	9650	6.22	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
5	20230927	131121	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10240	100	2	0.99	85220350	8513	16.11	9910	10240	9910	13180	7100	10140	10010.61	0.25	0	914	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	864	25.10	1.96	12	0.10	408.00	5233.00	17450	20230209	-41.32	9650	20221013	6.11	17450	-41.32	20230209	9910	3.33	20230927	17450	-41.32	20230209	9650	6.11	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
6	20230927	121118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10060	-80	5	-0.79	72274270	7231	13.69	9910	10150	9910	13180	7100	10140	9995.06	0.25	0	941	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	848	24.66	1.92	12	0.09	408.00	5233.00	17450	20230209	-42.35	9650	20221013	4.25	17450	-42.35	20230209	9910	1.51	20230927	17450	-42.35	20230209	9650	4.25	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
7	20230927	111130	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10090	-50	5	-0.49	56809330	5690	10.77	9910	10150	9910	13180	7100	10140	9984.07	0.25	0	630	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	851	24.73	1.93	12	0.07	408.00	5233.00	17450	20230209	-42.18	9650	20221013	4.56	17450	-42.18	20230209	9910	1.82	20230927	17450	-42.18	20230209	9650	4.56	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
8	20230927	101123	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10060	-80	5	-0.79	50339970	5047	9.55	9910	10070	9910	13180	7100	10140	9974.24	0.25	0	711	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	848	24.66	1.92	12	0.06	408.00	5233.00	17450	20230209	-42.35	9650	20221013	4.25	17450	-42.35	20230209	9910	1.51	20230927	17450	-42.35	20230209	9650	4.25	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
9	20230927	091143	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10030	-110	5	-1.08	22220040	2236	4.23	9910	10070	9910	13180	7100	10140	9937.41	0.25	0	-230	10466	10302	10116	9952	9766	10385	10035	42	3040	500	6890	10	1	8433231	846	24.58	1.92	12	0.03	408.00	5233.00	17450	20230209	-42.52	9650	20221013	3.94	17450	-42.52	20230209	9910	1.21	20230927	17450	-42.52	20230209	9650	3.94	20221013	5.39	N	327260	500	42 억		20786	N	N	0	N	00	N
10	20230926	161120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10140	-60	5	-0.59	526398930	52367	96.73	10090	10280	9930	13260	7140	10200	10052.17	0.23	0	591	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	855	24.85	1.94	12	0.62	408.00	5233.00	17450	20230209	-41.89	9650	20221013	5.08	17450	-41.89	20230209	9930	2.11	20230926	17450	-41.89	20230209	9650	5.08	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
11	20230926	151119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10250	50	2	0.49	511091350	50856	93.94	10090	10280	9930	13260	7140	10200	10049.77	0.23	0	588	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	864	25.12	1.96	12	0.60	408.00	5233.00	17450	20230209	-41.26	9650	20221013	6.22	17450	-41.26	20230209	9930	3.22	20230926	17450	-41.26	20230209	9650	6.22	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
12	20230926	141112	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10110	-90	5	-0.88	453893150	45248	83.58	10090	10220	9930	13260	7140	10200	10031.23	0.23	0	922	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	853	24.78	1.93	12	0.54	408.00	5233.00	17450	20230209	-42.06	9650	20221013	4.77	17450	-42.06	20230209	9930	1.81	20230926	17450	-42.06	20230209	9650	4.77	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
13	20230926	131116	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	-100	5	-0.98	419157190	41809	77.23	10090	10220	9930	13260	7140	10200	10025.53	0.23	0	629	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	852	24.75	1.93	12	0.50	408.00	5233.00	17450	20230209	-42.12	9650	20221013	4.66	17450	-42.12	20230209	9930	1.71	20230926	17450	-42.12	20230209	9650	4.66	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
14	20230926	121123	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10000	-200	5	-1.96	330126690	32952	60.87	10090	10220	9930	13260	7140	10200	10018.41	0.23	0	-2319	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	843	24.51	1.91	12	0.39	408.00	5233.00	17450	20230209	-42.69	9650	20221013	3.63	17450	-42.69	20230209	9930	0.70	20230926	17450	-42.69	20230209	9650	3.63	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
15	20230926	111116	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10010	-190	5	-1.86	278637060	27798	51.35	10090	10220	9930	13260	7140	10200	10023.64	0.23	0	-1598	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	844	24.53	1.91	12	0.33	408.00	5233.00	17450	20230209	-42.64	9650	20221013	3.73	17450	-42.64	20230209	9930	0.81	20230926	17450	-42.64	20230209	9650	3.73	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
16	20230926	101117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10100	-100	5	-0.98	117301020	11633	21.49	10090	10220	10010	13260	7140	10200	10083.47	0.23	0	-153	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	852	24.75	1.93	12	0.14	408.00	5233.00	17450	20230209	-42.12	9650	20221013	4.66	17450	-42.12	20230209	10010	0.90	20230926	17450	-42.12	20230209	9650	4.66	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
17	20230926	091119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10160	-40	5	-0.39	16979840	1670	3.08	10090	10210	10090	13260	7140	10200	10167.57	0.23	0	92	10513	10356	10183	10026	9853	10435	10105	42	3060	500	6930	10	1	8433231	857	24.90	1.94	12	0.02	408.00	5233.00	17450	20230209	-41.78	9650	20221013	5.28	17450	-41.78	20230209	10010	1.50	20230925	17450	-41.78	20230209	9650	5.28	20221013	5.37	N	327260	500	42 억		19419	N	N	0	N	00	N
18	20230925	161121	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10200	50	2	0.49	551511760	54083	45.27	10010	10340	10010	13190	7110	10150	10197.55	0.20	0	2456	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	860	25.00	1.95	12	0.64	408.00	5233.00	17450	20230209	-41.55	9650	20221013	5.70	17450	-41.55	20230209	10010	1.90	20230925	17450	-41.55	20230209	9650	5.70	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
19	20230925	151123	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10290	140	2	1.38	520030310	51003	42.69	10010	10340	10010	13190	7110	10150	10196.12	0.20	0	3179	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	868	25.22	1.97	12	0.60	408.00	5233.00	17450	20230209	-41.03	9650	20221013	6.63	17450	-41.03	20230209	10010	2.80	20230925	17450	-41.03	20230209	9650	6.63	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
20	20230925	141104	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10320	170	2	1.67	420756080	41349	34.61	10010	10340	10010	13190	7110	10150	10175.76	0.20	0	4432	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	870	25.29	1.97	12	0.49	408.00	5233.00	17450	20230209	-40.86	9650	20221013	6.94	17450	-40.86	20230209	10010	3.10	20230925	17450	-40.86	20230209	9650	6.94	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
21	20230925	131111	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10310	160	2	1.58	377183220	37123	31.08	10010	10320	10010	13190	7110	10150	10160.38	0.20	0	5220	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	869	25.27	1.97	12	0.44	408.00	5233.00	17450	20230209	-40.92	9650	20221013	6.84	17450	-40.92	20230209	10010	3.00	20230925	17450	-40.92	20230209	9650	6.84	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
22	20230925	121116	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10240	90	2	0.89	325832560	32125	26.89	10010	10280	10010	13190	7110	10150	10142.64	0.20	0	4498	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	864	25.10	1.96	12	0.38	408.00	5233.00	17450	20230209	-41.32	9650	20221013	6.11	17450	-41.32	20230209	10010	2.30	20230925	17450	-41.32	20230209	9650	6.11	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
23	20230925	111111	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10180	30	2	0.30	252603390	24925	20.86	10010	10280	10010	13190	7110	10150	10134.51	0.20	0	3816	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	859	24.95	1.95	12	0.30	408.00	5233.00	17450	20230209	-41.66	9650	20221013	5.49	17450	-41.66	20230209	10010	1.70	20230925	17450	-41.66	20230209	9650	5.49	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
24	20230925	101113	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10110	-40	5	-0.39	132036890	13043	10.92	10010	10280	10010	13190	7110	10150	10123.10	0.20	0	-644	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	853	24.78	1.93	12	0.15	408.00	5233.00	17450	20230209	-42.06	9650	20221013	4.77	17450	-42.06	20230209	10010	1.00	20230925	17450	-42.06	20230209	9650	4.77	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
25	20230925	091109	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10170	20	2	0.20	52403210	5200	4.35	10010	10200	10010	13190	7110	10150	10076.84	0.20	0	362	10750	10450	10300	10000	9850	10375	9925	42	3040	500	6900	10	1	8433231	858	24.93	1.94	12	0.06	408.00	5233.00	17450	20230209	-41.72	9650	20221013	5.39	17450	-41.72	20230209	10010	1.60	20230925	17450	-41.72	20230209	9650	5.39	20221013	5.21	N	327260	500	42 억		16963	N	N	0	N	00	N
26	20230922	161151	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10150	-340	5	-3.24	1223542540	118052	38.62	10600	10600	10150	13630	7350	10490	10366.19	0.29	0	-8193	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	856	24.88	1.94	12	1.40	408.00	5233.00	17450	20230209	-41.83	9650	20221013	5.18	17450	-41.83	20230209	10150	0.00	20230922	17450	-41.83	20230209	9650	5.18	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
27	20230922	151145	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10200	-290	5	-2.76	1130526610	108898	35.62	10600	10600	10150	13630	7350	10490	10381.52	0.29	0	-8758	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	860	25.00	1.95	12	1.29	408.00	5233.00	17450	20230209	-41.55	9650	20221013	5.70	17450	-41.55	20230209	10150	0.49	20230922	17450	-41.55	20230209	9650	5.70	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
28	20230922	141143	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10200	-290	5	-2.76	1055454580	101543	33.22	10600	10600	10150	13630	7350	10490	10394.16	0.29	0	-8741	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	860	25.00	1.95	12	1.20	408.00	5233.00	17450	20230209	-41.55	9650	20221013	5.70	17450	-41.55	20230209	10150	0.49	20230922	17450	-41.55	20230209	9650	5.70	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
29	20230922	131031	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10340	-150	5	-1.43	816405870	78204	25.58	10600	10600	10320	13630	7350	10490	10439.44	0.29	0	-4662	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	872	25.34	1.98	12	0.93	408.00	5233.00	17450	20230209	-40.74	9650	20221013	7.15	17450	-40.74	20230209	10320	0.19	20230922	17450	-40.74	20230209	9650	7.15	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
30	20230922	121029	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10380	-110	5	-1.05	600456010	57368	18.77	10600	10600	10350	13630	7350	10490	10466.74	0.29	0	-2467	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	875	25.44	1.98	12	0.68	408.00	5233.00	17450	20230209	-40.52	9650	20221013	7.56	17450	-40.52	20230209	10330	0.48	20230913	17450	-40.52	20230209	9650	7.56	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
31	20230922	111025	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	10	2	0.10	409084930	39007	12.76	10600	10600	10350	13630	7350	10490	10487.47	0.29	0	-1199	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	885	25.74	2.01	12	0.46	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10330	1.65	20230913	17450	-39.83	20230209	9650	8.81	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
32	20230922	101023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10430	-60	5	-0.57	312916040	29793	9.75	10600	10600	10350	13630	7350	10490	10503.01	0.29	0	-2045	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	880	25.56	1.99	12	0.35	408.00	5233.00	17450	20230209	-40.23	9650	20221013	8.08	17450	-40.23	20230209	10330	0.97	20230913	17450	-40.23	20230209	9650	8.08	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
33	20230922	091022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	0	3	0.00	139450510	13246	4.33	10600	10600	10350	13630	7350	10490	10527.74	0.29	0	-30	11176	10832	10656	10312	10136	10745	10225	42	3140	500	7130	10	1	8433231	885	25.71	2.00	12	0.16	408.00	5233.00	17450	20230209	-39.89	9650	20221013	8.70	17450	-39.89	20230209	10330	1.55	20230913	17450	-39.89	20230209	9650	8.70	20221013	5.50	N	327260	500	42 억		24642	N	N	0	N	00	N
34	20230921	161022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	-670	5	-6.00	3252715460	303360	14.73	10950	11000	10480	14500	7820	11160	10720.34	0.72	0	-37790	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	885	25.71	2.00	12	3.60	408.00	5233.00	17450	20230209	-39.89	9650	20221013	8.70	17450	-39.89	20230209	10330	1.55	20230913	17450	-39.89	20230209	9650	8.70	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
35	20230921	151011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	-660	5	-5.91	3156230140	294169	14.29	10950	11000	10480	14500	7820	11160	10727.08	0.72	0	-37051	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	885	25.74	2.01	12	3.49	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10330	1.65	20230913	17450	-39.83	20230209	9650	8.81	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
36	20230921	141018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10580	-580	5	-5.20	2974192740	276883	13.45	10950	11000	10480	14500	7820	11160	10739.40	0.72	0	-33504	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	892	25.93	2.02	12	3.28	408.00	5233.00	17450	20230209	-39.37	9650	20221013	9.64	17450	-39.37	20230209	10330	2.42	20230913	17450	-39.37	20230209	9650	9.64	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
37	20230921	131016	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10550	-610	5	-5.47	2865816520	266638	12.95	10950	11000	10480	14500	7820	11160	10745.62	0.72	0	-31203	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	890	25.86	2.02	12	3.16	408.00	5233.00	17450	20230209	-39.54	9650	20221013	9.33	17450	-39.54	20230209	10330	2.13	20230913	17450	-39.54	20230209	9650	9.33	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
38	20230921	121008	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	-660	5	-5.91	2719910880	252768	12.27	10950	11000	10480	14500	7820	11160	10758.10	0.72	0	-26476	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	885	25.74	2.01	12	3.00	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10330	1.65	20230913	17450	-39.83	20230209	9650	8.81	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
39	20230921	111029	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	-510	5	-4.57	2249905420	208160	10.11	10950	11000	10580	14500	7820	11160	10805.97	0.72	0	-13477	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	898	26.10	2.04	12	2.47	408.00	5233.00	17450	20230209	-38.97	9650	20221013	10.36	17450	-38.97	20230209	10330	3.10	20230913	17450	-38.97	20230209	9650	10.36	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
40	20230921	101006	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10760	-400	5	-3.58	1512673070	139085	6.75	10950	11000	10740	14500	7820	11160	10872.77	0.72	0	-25	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	907	26.37	2.06	12	1.65	408.00	5233.00	17450	20230209	-38.34	9650	20221013	11.50	17450	-38.34	20230209	10330	4.16	20230913	17450	-38.34	20230209	9650	11.50	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
41	20230921	091011	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10880	-280	5	-2.51	673263770	61793	3.00	10950	11000	10810	14500	7820	11160	10888.83	0.72	0	2929	13320	12240	11520	10440	9720	12780	10980	42	3340	500	7580	10	1	8433231	918	26.67	2.08	12	0.73	408.00	5233.00	17450	20230209	-37.65	9650	20221013	12.75	17450	-37.65	20230209	10330	5.32	20230913	17450	-37.65	20230209	9650	12.75	20221013	5.54	N	327260	500	42 억		60996	N	N	0	N	00	N
42	20230920	161020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11160	460	2	4.30	23993333640	2038238	2353.32	10840	12600	10800	13910	7490	10700	11773.78	0.94	0	-16736	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	941	27.35	2.13	12	24.17	408.00	5233.00	17450	20230209	-36.05	9650	20221013	15.65	17450	-36.05	20230209	10330	8.03	20230913	17450	-36.05	20230209	9650	15.65	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
43	20230920	150953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11280	580	2	5.42	22130972950	1871391	2160.69	10840	12600	10800	13910	7490	10700	11825.95	0.94	0	-50983	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	951	27.65	2.16	12	22.19	408.00	5233.00	17450	20230209	-35.36	9650	20221013	16.89	17450	-35.36	20230209	10330	9.20	20230913	17450	-35.36	20230209	9650	16.89	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
44	20230920	141010	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10910	210	2	1.96	1378195670	123904	143.06	10840	11440	10800	13910	7490	10700	11123.09	0.94	0	-4974	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	920	26.74	2.08	12	1.47	408.00	5233.00	17450	20230209	-37.48	9650	20221013	13.06	17450	-37.48	20230209	10330	5.61	20230913	17450	-37.48	20230209	9650	13.06	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
45	20230920	131004	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10880	180	2	1.68	1350584750	121360	140.12	10840	11440	10800	13910	7490	10700	11128.75	0.94	0	-4678	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	918	26.67	2.08	12	1.44	408.00	5233.00	17450	20230209	-37.65	9650	20221013	12.75	17450	-37.65	20230209	10330	5.32	20230913	17450	-37.65	20230209	9650	12.75	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
46	20230920	121002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10910	210	2	1.96	1284814590	115330	133.16	10840	11440	10800	13910	7490	10700	11140.33	0.94	0	-3161	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	920	26.74	2.08	12	1.37	408.00	5233.00	17450	20230209	-37.48	9650	20221013	13.06	17450	-37.48	20230209	10330	5.61	20230913	17450	-37.48	20230209	9650	13.06	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
47	20230920	111008	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10860	160	2	1.50	1246250710	111793	129.07	10840	11440	10800	13910	7490	10700	11147.84	0.94	0	-1512	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	916	26.62	2.08	12	1.33	408.00	5233.00	17450	20230209	-37.77	9650	20221013	12.54	17450	-37.77	20230209	10330	5.13	20230913	17450	-37.77	20230209	9650	12.54	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
48	20230920	100947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11080	380	2	3.55	966205590	86338	99.68	10840	11440	10840	13910	7490	10700	11190.97	0.94	0	268	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	934	27.16	2.12	12	1.02	408.00	5233.00	17450	20230209	-36.50	9650	20221013	14.82	17450	-36.50	20230209	10330	7.26	20230913	17450	-36.50	20230209	9650	14.82	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
49	20230920	091001	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11190	490	2	4.58	580120100	51628	59.61	10840	11440	10840	13910	7490	10700	11236.54	0.94	0	945	11346	11022	10736	10412	10126	11185	10575	42	3210	500	7270	10	1	8433231	944	27.43	2.14	12	0.61	408.00	5233.00	17450	20230209	-35.87	9650	20221013	15.96	17450	-35.87	20230209	10330	8.33	20230913	17450	-35.87	20230209	9650	15.96	20221013	5.52	N	327260	500	42 억		79001	N	N	0	N	00	N
50	20230919	160956	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	190	2	1.81	939966560	86489	302.76	10460	11060	10450	13660	7360	10510	10868.84	0.97	0	-2972	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	902	26.23	2.04	12	1.03	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	10330	3.58	20230913	17450	-38.68	20230209	9650	10.88	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
51	20230919	151000	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10790	280	2	2.66	910439250	83734	293.11	10460	11060	10450	13660	7360	10510	10873.82	0.97	0	-2919	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	910	26.45	2.06	12	0.99	408.00	5233.00	17450	20230209	-38.17	9650	20221013	11.81	17450	-38.17	20230209	10330	4.45	20230913	17450	-38.17	20230209	9650	11.81	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
52	20230919	141000	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10850	340	2	3.24	836796660	76891	269.16	10460	11060	10450	13660	7360	10510	10883.82	0.97	0	-2491	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	915	26.59	2.07	12	0.91	408.00	5233.00	17450	20230209	-37.82	9650	20221013	12.44	17450	-37.82	20230209	10330	5.03	20230913	17450	-37.82	20230209	9650	12.44	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
53	20230919	130942	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10850	340	2	3.24	772871220	70954	248.38	10460	11060	10450	13660	7360	10510	10893.59	0.97	0	-6768	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	915	26.59	2.07	12	0.84	408.00	5233.00	17450	20230209	-37.82	9650	20221013	12.44	17450	-37.82	20230209	10330	5.03	20230913	17450	-37.82	20230209	9650	12.44	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
54	20230919	120959	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10940	430	2	4.09	725463530	66603	233.15	10460	11060	10450	13660	7360	10510	10893.45	0.97	0	-5905	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	923	26.81	2.09	12	0.79	408.00	5233.00	17450	20230209	-37.31	9650	20221013	13.37	17450	-37.31	20230209	10330	5.91	20230913	17450	-37.31	20230209	9650	13.37	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
55	20230919	111004	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10970	460	2	4.38	614519010	56486	197.73	10460	11060	10450	13660	7360	10510	10880.38	0.97	0	-2851	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	925	26.89	2.10	12	0.67	408.00	5233.00	17450	20230209	-37.13	9650	20221013	13.68	17450	-37.13	20230209	10330	6.20	20230913	17450	-37.13	20230209	9650	13.68	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
56	20230919	100957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10930	420	2	4.00	428706760	39393	137.90	10460	11060	10450	13660	7360	10510	10884.62	0.97	0	-1226	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	922	26.79	2.09	12	0.47	408.00	5233.00	17450	20230209	-37.36	9650	20221013	13.26	17450	-37.36	20230209	10330	5.81	20230913	17450	-37.36	20230209	9650	13.26	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
57	20230919	090954	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10550	40	2	0.38	8987080	854	2.99	10460	10550	10450	13660	7360	10510	10527.38	0.97	0	-403	10756	10632	10526	10402	10296	10580	10350	42	3150	500	7140	10	1	8433231	890	25.86	2.02	12	0.01	408.00	5233.00	17450	20230209	-39.54	9650	20221013	9.33	17450	-39.54	20230209	10330	2.13	20230913	17450	-39.54	20230209	9650	9.33	20221013	5.55	N	327260	500	42 억		81990	N	N	0	N	00	N
58	20230918	160958	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	-150	5	-1.41	298768890	28513	70.69	10650	10650	10420	13850	7470	10660	10478.34	1.04	0	-5685	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	886	25.76	2.01	12	0.34	408.00	5233.00	17450	20230209	-39.77	9650	20221013	8.91	17450	-39.77	20230209	10330	1.74	20230913	17450	-39.77	20230209	9650	8.91	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
59	20230918	150956	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10460	-200	5	-1.88	295301050	28183	69.87	10650	10650	10420	13850	7470	10660	10477.98	1.04	0	-5610	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	882	25.64	2.00	12	0.33	408.00	5233.00	17450	20230209	-40.06	9650	20221013	8.39	17450	-40.06	20230209	10330	1.26	20230913	17450	-40.06	20230209	9650	8.39	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
60	20230918	141019	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	-150	5	-1.41	254653700	24308	60.27	10650	10650	10420	13850	7470	10660	10476.13	1.04	0	-4623	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	886	25.76	2.01	12	0.29	408.00	5233.00	17450	20230209	-39.77	9650	20221013	8.91	17450	-39.77	20230209	10330	1.74	20230913	17450	-39.77	20230209	9650	8.91	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
61	20230918	130953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	-160	5	-1.50	239287790	22840	56.63	10650	10650	10420	13850	7470	10660	10476.70	1.04	0	-3930	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	885	25.74	2.01	12	0.27	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10330	1.65	20230913	17450	-39.83	20230209	9650	8.81	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
62	20230918	121002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10530	-130	5	-1.22	235053650	22437	55.63	10650	10650	10420	13850	7470	10660	10476.16	1.04	0	-3919	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	888	25.81	2.01	12	0.27	408.00	5233.00	17450	20230209	-39.66	9650	20221013	9.12	17450	-39.66	20230209	10330	1.94	20230913	17450	-39.66	20230209	9650	9.12	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
63	20230918	110943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10480	-180	5	-1.69	183710530	17537	43.48	10650	10650	10420	13850	7470	10660	10475.60	1.04	0	-4453	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	884	25.69	2.00	12	0.21	408.00	5233.00	17450	20230209	-39.94	9650	20221013	8.60	17450	-39.94	20230209	10330	1.45	20230913	17450	-39.94	20230209	9650	8.60	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
64	20230918	100937	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	-190	5	-1.78	118343190	11284	27.98	10650	10650	10420	13850	7470	10660	10487.70	1.04	0	-4446	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	883	25.66	2.00	12	0.13	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	10330	1.36	20230913	17450	-40.00	20230209	9650	8.50	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
65	20230918	090942	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	-150	5	-1.41	26204210	2480	6.15	10650	10650	10490	13850	7470	10660	10566.21	1.04	0	-462	10993	10826	10713	10546	10433	10910	10630	42	3190	500	7240	10	1	8433231	886	25.76	2.01	12	0.03	408.00	5233.00	17450	20230209	-39.77	9650	20221013	8.91	17450	-39.77	20230209	10330	1.74	20230913	17450	-39.77	20230209	9650	8.91	20221013	5.58	N	327260	500	42 억		87675	N	N	0	N	00	N
66	20230915	160952	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10660	90	2	0.85	432824750	40291	100.50	10600	10880	10600	13740	7400	10570	10742.67	0.97	0	5530	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	899	26.13	2.04	12	0.48	408.00	5233.00	17450	20230209	-38.91	9650	20221013	10.47	17450	-38.91	20230209	10330	3.19	20230913	17450	-38.91	20230209	9650	10.47	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
67	20230915	150949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	80	2	0.76	417126930	38818	96.82	10600	10880	10600	13740	7400	10570	10745.71	0.97	0	5609	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	898	26.10	2.04	12	0.46	408.00	5233.00	17450	20230209	-38.97	9650	20221013	10.36	17450	-38.97	20230209	10330	3.10	20230913	17450	-38.97	20230209	9650	10.36	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
68	20230915	140954	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	130	2	1.23	403997250	37585	93.75	10600	10880	10600	13740	7400	10570	10748.90	0.97	0	5768	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	902	26.23	2.04	12	0.45	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	10330	3.58	20230913	17450	-38.68	20230209	9650	10.88	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
69	20230915	130941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	130	2	1.23	362911200	33726	84.12	10600	10880	10600	13740	7400	10570	10760.58	0.97	0	5048	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	902	26.23	2.04	12	0.40	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	10330	3.58	20230913	17450	-38.68	20230209	9650	10.88	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
70	20230915	120949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10680	110	2	1.04	332429860	30871	77.00	10600	10880	10600	13740	7400	10570	10768.35	0.97	0	4809	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	901	26.18	2.04	12	0.37	408.00	5233.00	17450	20230209	-38.80	9650	20221013	10.67	17450	-38.80	20230209	10330	3.39	20230913	17450	-38.80	20230209	9650	10.67	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
71	20230915	110956	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10730	160	2	1.51	318011240	29525	73.64	10600	10880	10600	13740	7400	10570	10770.91	0.97	0	4643	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	905	26.30	2.05	12	0.35	408.00	5233.00	17450	20230209	-38.51	9650	20221013	11.19	17450	-38.51	20230209	10330	3.87	20230913	17450	-38.51	20230209	9650	11.19	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
72	20230915	100955	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10770	200	2	1.89	231736390	21558	53.77	10600	10860	10600	13740	7400	10570	10749.44	0.97	0	2889	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	908	26.40	2.06	12	0.26	408.00	5233.00	17450	20230209	-38.28	9650	20221013	11.61	17450	-38.28	20230209	10330	4.26	20230913	17450	-38.28	20230209	9650	11.61	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
73	20230915	090943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10600	30	2	0.28	50146750	4693	11.71	10600	10730	10600	13740	7400	10570	10685.44	0.97	0	1259	10750	10660	10540	10450	10330	10705	10495	42	3170	500	7180	10	1	8433231	894	25.98	2.03	12	0.06	408.00	5233.00	17450	20230209	-39.26	9650	20221013	9.84	17450	-39.26	20230209	10330	2.61	20230913	17450	-39.26	20230209	9650	9.84	20221013	5.61	N	327260	500	42 억		82145	N	N	0	N	00	N
74	20230914	160955	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10570	160	2	1.54	421403910	40081	143.40	10420	10630	10420	13530	7290	10410	10513.81	0.80	0	14573	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	891	25.91	2.02	12	0.48	408.00	5233.00	17450	20230209	-39.43	9650	20221013	9.53	17450	-39.43	20230209	10330	2.32	20230913	17450	-39.43	20230209	9650	9.53	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
75	20230914	150922	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10580	170	2	1.63	397526890	37823	135.32	10420	10630	10420	13530	7290	10410	10510.19	0.80	0	14144	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	892	25.93	2.02	12	0.45	408.00	5233.00	17450	20230209	-39.37	9650	20221013	9.64	17450	-39.37	20230209	10330	2.42	20230913	17450	-39.37	20230209	9650	9.64	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
76	20230914	140947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10560	150	2	1.44	323710240	30833	110.31	10420	10610	10420	13530	7290	10410	10498.82	0.80	0	9824	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	891	25.88	2.02	12	0.37	408.00	5233.00	17450	20230209	-39.48	9650	20221013	9.43	17450	-39.48	20230209	10330	2.23	20230913	17450	-39.48	20230209	9650	9.43	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
77	20230914	130927	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10570	160	2	1.54	293382080	27968	100.06	10420	10590	10420	13530	7290	10410	10489.92	0.80	0	9237	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	891	25.91	2.02	12	0.33	408.00	5233.00	17450	20230209	-39.43	9650	20221013	9.53	17450	-39.43	20230209	10330	2.32	20230913	17450	-39.43	20230209	9650	9.53	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
78	20230914	120936	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	90	2	0.86	208236420	19871	71.09	10420	10570	10420	13530	7290	10410	10479.41	0.80	0	7468	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	885	25.74	2.01	12	0.24	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10330	1.65	20230913	17450	-39.83	20230209	9650	8.81	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
79	20230914	110929	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	60	2	0.58	162805190	15527	55.55	10420	10570	10420	13530	7290	10410	10485.30	0.80	0	6448	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	883	25.66	2.00	12	0.18	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	10330	1.36	20230913	17450	-40.00	20230209	9650	8.50	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
80	20230914	100922	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	80	2	0.77	117381270	11187	40.02	10420	10570	10420	13530	7290	10410	10492.65	0.80	0	5559	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	885	25.71	2.00	12	0.13	408.00	5233.00	17450	20230209	-39.89	9650	20221013	8.70	17450	-39.89	20230209	10330	1.55	20230913	17450	-39.89	20230209	9650	8.70	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
81	20230914	090940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10520	110	2	1.06	45581220	4356	15.58	10420	10560	10420	13530	7290	10410	10464.01	0.80	0	1638	10596	10502	10416	10322	10236	10460	10280	42	3120	500	7070	10	1	8433231	887	25.78	2.01	12	0.05	408.00	5233.00	17450	20230209	-39.71	9650	20221013	9.02	17450	-39.71	20230209	10330	1.84	20230913	17450	-39.71	20230209	9650	9.02	20221013	5.65	N	327260	500	42 억		67572	N	N	0	N	00	N
82	20230913	160942	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10410	-80	5	-0.76	288087060	27733	50.20	10440	10510	10330	13630	7350	10490	10387.67	0.90	0	-8227	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	878	25.51	1.99	12	0.33	408.00	5233.00	17450	20230209	-40.34	9650	20221013	7.88	17450	-40.34	20230209	10330	0.77	20230913	17450	-40.34	20230209	9650	7.88	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
83	20230913	150935	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10410	-80	5	-0.76	260268950	25057	45.36	10440	10510	10330	13630	7350	10490	10387.06	0.90	0	-8040	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	878	25.51	1.99	12	0.30	408.00	5233.00	17450	20230209	-40.34	9650	20221013	7.88	17450	-40.34	20230209	10330	0.77	20230913	17450	-40.34	20230209	9650	7.88	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
84	20230913	140943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10390	-100	5	-0.95	203389540	19573	35.43	10440	10510	10330	13630	7350	10490	10391.31	0.90	0	-7022	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	876	25.47	1.99	12	0.23	408.00	5233.00	17450	20230209	-40.46	9650	20221013	7.67	17450	-40.46	20230209	10330	0.58	20230913	17450	-40.46	20230209	9650	7.67	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
85	20230913	130915	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10350	-140	5	-1.33	173719410	16704	30.24	10440	10510	10330	13630	7350	10490	10399.85	0.90	0	-7171	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	873	25.37	1.98	12	0.20	408.00	5233.00	17450	20230209	-40.69	9650	20221013	7.25	17450	-40.69	20230209	10330	0.19	20230913	17450	-40.69	20230209	9650	7.25	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
86	20230913	120941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10400	-90	5	-0.86	163441860	15712	28.44	10440	10510	10330	13630	7350	10490	10402.34	0.90	0	-7171	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	877	25.49	1.99	12	0.19	408.00	5233.00	17450	20230209	-40.40	9650	20221013	7.77	17450	-40.40	20230209	10330	0.68	20230913	17450	-40.40	20230209	9650	7.77	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
87	20230913	110940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10420	-70	5	-0.67	159591450	15340	27.77	10440	10510	10330	13630	7350	10490	10403.59	0.90	0	-6926	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	879	25.54	1.99	12	0.18	408.00	5233.00	17450	20230209	-40.29	9650	20221013	7.98	17450	-40.29	20230209	10330	0.87	20230913	17450	-40.29	20230209	9650	7.98	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
88	20230913	100925	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10460	-30	5	-0.29	91413820	8763	15.86	10440	10510	10360	13630	7350	10490	10431.77	0.90	0	-1890	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	882	25.64	2.00	12	0.10	408.00	5233.00	17450	20230209	-40.06	9650	20221013	8.39	17450	-40.06	20230209	10360	0.97	20230913	17450	-40.06	20230209	9650	8.39	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
89	20230913	090918	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	-20	5	-0.19	10149060	971	1.76	10440	10470	10430	13630	7350	10490	10452.02	0.90	0	141	10803	10646	10513	10356	10223	10580	10290	42	3140	500	7130	10	1	8433231	883	25.66	2.00	12	0.01	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	10360	1.06	20230817	17450	-40.00	20230209	9650	8.50	20221013	5.73	N	327260	500	42 억		75799	N	N	0	N	00	N
90	20230912	160915	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	-10	5	-0.10	577592010	55041	95.09	10590	10670	10380	13650	7350	10500	10493.85	0.86	0	3592	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	885	25.71	2.00	12	0.65	408.00	5233.00	17450	20230209	-39.89	9650	20221013	8.70	17450	-39.89	20230209	10360	1.25	20230817	17450	-39.89	20230209	9650	8.70	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
91	20230912	150926	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10450	-50	5	-0.48	546559390	52074	89.96	10590	10670	10380	13650	7350	10500	10495.82	0.86	0	4273	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	881	25.61	2.00	12	0.62	408.00	5233.00	17450	20230209	-40.11	9650	20221013	8.29	17450	-40.11	20230209	10360	0.87	20230817	17450	-40.11	20230209	9650	8.29	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
92	20230912	140924	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10490	-10	5	-0.10	432363030	41111	71.02	10590	10670	10400	13650	7350	10500	10516.97	0.86	0	2922	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	885	25.71	2.00	12	0.49	408.00	5233.00	17450	20230209	-39.89	9650	20221013	8.70	17450	-39.89	20230209	10360	1.25	20230817	17450	-39.89	20230209	9650	8.70	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
93	20230912	130912	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	-30	5	-0.29	374862200	35619	61.54	10590	10670	10400	13650	7350	10500	10524.22	0.86	0	7025	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	883	25.66	2.00	12	0.42	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	10360	1.06	20230817	17450	-40.00	20230209	9650	8.50	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
94	20230912	120912	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10470	-30	5	-0.29	363442150	34528	59.65	10590	10670	10400	13650	7350	10500	10526.01	0.86	0	7088	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	883	25.66	2.00	12	0.41	408.00	5233.00	17450	20230209	-40.00	9650	20221013	8.50	17450	-40.00	20230209	10360	1.06	20230817	17450	-40.00	20230209	9650	8.50	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
95	20230912	110917	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	10	2	0.10	354099230	33636	58.11	10590	10670	10400	13650	7350	10500	10527.39	0.86	0	7401	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	886	25.76	2.01	12	0.40	408.00	5233.00	17450	20230209	-39.77	9650	20221013	8.91	17450	-39.77	20230209	10360	1.45	20230817	17450	-39.77	20230209	9650	8.91	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
96	20230912	100907	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10480	-20	5	-0.19	249849910	23719	40.98	10590	10670	10400	13650	7350	10500	10533.75	0.86	0	7998	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	884	25.69	2.00	12	0.28	408.00	5233.00	17450	20230209	-39.94	9650	20221013	8.60	17450	-39.94	20230209	10360	1.16	20230817	17450	-39.94	20230209	9650	8.60	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
97	20230912	090928	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10560	60	2	0.57	73740990	6969	12.04	10590	10640	10550	13650	7350	10500	10581.29	0.86	0	3192	10820	10660	10540	10380	10260	10600	10320	42	3150	500	7140	10	1	8433231	891	25.88	2.02	12	0.08	408.00	5233.00	17450	20230209	-39.48	9650	20221013	9.43	17450	-39.48	20230209	10360	1.93	20230817	17450	-39.48	20230209	9650	9.43	20221013	5.74	N	327260	500	42 억		72206	N	N	0	N	00	N
98	20230911	160910	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	-200	5	-1.87	602218870	57156	177.78	10700	10700	10420	13910	7490	10700	10535.84	0.91	0	-4324	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	885	25.74	2.01	12	0.68	408.00	5233.00	17450	20230209	-39.83	9650	20221013	8.81	17450	-39.83	20230209	10360	1.35	20230817	17450	-39.83	20230209	9650	8.81	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
99	20230911	150913	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10460	-240	5	-2.24	500369870	47416	147.48	10700	10700	10430	13910	7490	10700	10552.14	0.91	0	-4214	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	882	25.64	2.00	12	0.56	408.00	5233.00	17450	20230209	-40.06	9650	20221013	8.39	17450	-40.06	20230209	10360	0.97	20230817	17450	-40.06	20230209	9650	8.39	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
100	20230911	140923	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10520	-180	5	-1.68	385791570	36470	113.44	10700	10700	10500	13910	7490	10700	10577.66	0.91	0	-4289	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	887	25.78	2.01	12	0.43	408.00	5233.00	17450	20230209	-39.71	9650	20221013	9.02	17450	-39.71	20230209	10360	1.54	20230817	17450	-39.71	20230209	9650	9.02	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
101	20230911	130855	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10600	-100	5	-0.93	296568510	27990	87.06	10700	10700	10520	13910	7490	10700	10594.76	0.91	0	-3554	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	894	25.98	2.03	12	0.33	408.00	5233.00	17450	20230209	-39.26	9650	20221013	9.84	17450	-39.26	20230209	10360	2.32	20230817	17450	-39.26	20230209	9650	9.84	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
102	20230911	120911	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10580	-120	5	-1.12	178127060	16779	52.19	10700	10700	10570	13910	7490	10700	10615.06	0.91	0	-2304	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	892	25.93	2.02	12	0.20	408.00	5233.00	17450	20230209	-39.37	9650	20221013	9.64	17450	-39.37	20230209	10360	2.12	20230817	17450	-39.37	20230209	9650	9.64	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
103	20230911	110854	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10640	-60	5	-0.56	116184570	10937	34.02	10700	10700	10570	13910	7490	10700	10621.64	0.91	0	-2735	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	897	26.08	2.03	12	0.13	408.00	5233.00	17450	20230209	-39.03	9650	20221013	10.26	17450	-39.03	20230209	10360	2.70	20230817	17450	-39.03	20230209	9650	10.26	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
104	20230911	100854	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10610	-90	5	-0.84	101195850	9524	29.62	10700	10700	10570	13910	7490	10700	10623.75	0.91	0	-2670	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	895	26.00	2.03	12	0.11	408.00	5233.00	17450	20230209	-39.20	9650	20221013	9.95	17450	-39.20	20230209	10360	2.41	20230817	17450	-39.20	20230209	9650	9.95	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
105	20230911	090853	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10690	-10	5	-0.09	29344350	2751	8.56	10700	10700	10630	13910	7490	10700	10664.19	0.91	0	-2026	10993	10846	10753	10606	10513	10800	10560	42	3210	500	7270	10	1	8433231	902	26.20	2.04	12	0.03	408.00	5233.00	17450	20230209	-38.74	9650	20221013	10.78	17450	-38.74	20230209	10360	3.19	20230817	17450	-38.74	20230209	9650	10.78	20221013	5.77	N	327260	500	42 억		76422	N	N	0	N	00	N
106	20230908	160915	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	-130	5	-1.20	342707010	32004	102.75	10800	10900	10660	14070	7590	10830	10708.26	1.07	0	-14055	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	902	26.23	2.04	12	0.38	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	10360	3.28	20230817	17450	-38.68	20230209	9650	10.88	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
107	20230908	150916	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10670	-160	5	-1.48	331882950	30992	99.51	10800	10900	10660	14070	7590	10830	10708.67	1.07	0	-13831	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	900	26.15	2.04	12	0.37	408.00	5233.00	17450	20230209	-38.85	9650	20221013	10.57	17450	-38.85	20230209	10360	2.99	20230817	17450	-38.85	20230209	9650	10.57	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
108	20230908	140906	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	-130	5	-1.20	259066410	24170	77.60	10800	10900	10670	14070	7590	10830	10718.51	1.07	0	-13476	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	902	26.23	2.04	12	0.29	408.00	5233.00	17450	20230209	-38.68	9650	20221013	10.88	17450	-38.68	20230209	10360	3.28	20230817	17450	-38.68	20230209	9650	10.88	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
109	20230908	130915	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10730	-100	5	-0.92	202780810	18902	60.69	10800	10900	10690	14070	7590	10830	10728.01	1.07	0	-9905	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	905	26.30	2.05	12	0.22	408.00	5233.00	17450	20230209	-38.51	9650	20221013	11.19	17450	-38.51	20230209	10360	3.57	20230817	17450	-38.51	20230209	9650	11.19	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
110	20230908	120927	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10750	-80	5	-0.74	180039750	16778	53.87	10800	10900	10690	14070	7590	10830	10730.70	1.07	0	-8064	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	907	26.35	2.05	12	0.20	408.00	5233.00	17450	20230209	-38.40	9650	20221013	11.40	17450	-38.40	20230209	10360	3.76	20230817	17450	-38.40	20230209	9650	11.40	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
111	20230908	110923	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10730	-100	5	-0.92	159143980	14829	47.61	10800	10900	10690	14070	7590	10830	10731.94	1.07	0	-7794	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	905	26.30	2.05	12	0.18	408.00	5233.00	17450	20230209	-38.51	9650	20221013	11.19	17450	-38.51	20230209	10360	3.57	20230817	17450	-38.51	20230209	9650	11.19	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
112	20230908	100913	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10720	-110	5	-1.02	87749210	8159	26.20	10800	10900	10710	14070	7590	10830	10754.90	1.07	0	-5796	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	904	26.27	2.05	12	0.10	408.00	5233.00	17450	20230209	-38.57	9650	20221013	11.09	17450	-38.57	20230209	10360	3.47	20230817	17450	-38.57	20230209	9650	11.09	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
113	20230908	090920	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-30	5	-0.28	16051730	1490	4.78	10800	10900	10760	14070	7590	10830	10772.97	1.07	0	-837	11010	10920	10800	10710	10590	10965	10755	42	3240	500	7360	10	1	8433231	911	26.47	2.06	12	0.02	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.78	N	327260	500	42 억		90477	N	N	0	N	00	N
114	20230907	160903	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10830	0	3	0.00	332221290	30869	100.49	10710	10890	10680	14070	7590	10830	10762.28	1.10	0	-2325	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	913	26.54	2.07	12	0.37	408.00	5233.00	17450	20230209	-37.94	9650	20221013	12.23	17450	-37.94	20230209	10360	4.54	20230817	17450	-37.94	20230209	9650	12.23	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
115	20230907	150910	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-30	5	-0.28	321178220	29849	97.16	10710	10890	10680	14070	7590	10830	10760.10	1.10	0	-2304	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	911	26.47	2.06	12	0.35	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
116	20230907	140907	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-30	5	-0.28	282303440	26249	85.45	10710	10890	10680	14070	7590	10830	10754.83	1.10	0	-1108	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	911	26.47	2.06	12	0.31	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
117	20230907	130902	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10860	30	2	0.28	263015040	24462	79.63	10710	10890	10680	14070	7590	10830	10751.98	1.10	0	-668	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	916	26.62	2.08	12	0.29	408.00	5233.00	17450	20230209	-37.77	9650	20221013	12.54	17450	-37.77	20230209	10360	4.83	20230817	17450	-37.77	20230209	9650	12.54	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
118	20230907	120916	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-30	5	-0.28	185397810	17289	56.28	10710	10820	10680	14070	7590	10830	10723.45	1.10	0	-6505	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	911	26.47	2.06	12	0.21	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
119	20230907	110905	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10690	-140	5	-1.29	160020300	14927	48.59	10710	10820	10680	14070	7590	10830	10720.19	1.10	0	-7130	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	902	26.20	2.04	12	0.18	408.00	5233.00	17450	20230209	-38.74	9650	20221013	10.78	17450	-38.74	20230209	10360	3.19	20230817	17450	-38.74	20230209	9650	10.78	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
120	20230907	100907	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10740	-90	5	-0.83	127165780	11856	38.59	10710	10820	10680	14070	7590	10830	10725.86	1.10	0	-5443	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	906	26.32	2.05	12	0.14	408.00	5233.00	17450	20230209	-38.45	9650	20221013	11.30	17450	-38.45	20230209	10360	3.67	20230817	17450	-38.45	20230209	9650	11.30	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
121	20230907	090920	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10810	-20	5	-0.18	17353950	1616	5.26	10710	10810	10710	14070	7590	10830	10738.83	1.10	0	-52	11010	10920	10810	10720	10610	10865	10665	42	3240	500	7360	10	1	8433231	912	26.50	2.07	12	0.02	408.00	5233.00	17450	20230209	-38.05	9650	20221013	12.02	17450	-38.05	20230209	10360	4.34	20230817	17450	-38.05	20230209	9650	12.02	20221013	5.67	N	327260	500	42 억		92801	N	N	0	N	00	N
122	20230906	160908	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10830	-10	5	-0.09	329170180	30516	93.51	10840	10900	10700	14090	7590	10840	10786.81	1.11	0	-810	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	913	26.54	2.07	12	0.36	408.00	5233.00	17450	20230209	-37.94	9650	20221013	12.23	17450	-37.94	20230209	10360	4.54	20230817	17450	-37.94	20230209	9650	12.23	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
123	20230906	150909	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10840	0	3	0.00	317322140	29418	90.14	10840	10900	10700	14090	7590	10840	10786.67	1.11	0	-695	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	914	26.57	2.07	12	0.35	408.00	5233.00	17450	20230209	-37.88	9650	20221013	12.33	17450	-37.88	20230209	10360	4.63	20230817	17450	-37.88	20230209	9650	12.33	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
124	20230906	140910	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10830	-10	5	-0.09	284336080	26355	80.76	10840	10900	10700	14090	7590	10840	10788.70	1.11	0	-1224	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	913	26.54	2.07	12	0.31	408.00	5233.00	17450	20230209	-37.94	9650	20221013	12.23	17450	-37.94	20230209	10360	4.54	20230817	17450	-37.94	20230209	9650	12.23	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
125	20230906	130858	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10810	-30	5	-0.28	237981450	22053	67.57	10840	10900	10700	14090	7590	10840	10791.34	1.11	0	-1901	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	912	26.50	2.07	12	0.26	408.00	5233.00	17450	20230209	-38.05	9650	20221013	12.02	17450	-38.05	20230209	10360	4.34	20230817	17450	-38.05	20230209	9650	12.02	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
126	20230906	120910	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10830	-10	5	-0.09	159587720	14776	45.28	10840	10900	10700	14090	7590	10840	10800.47	1.11	0	-1663	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	913	26.54	2.07	12	0.18	408.00	5233.00	17450	20230209	-37.94	9650	20221013	12.23	17450	-37.94	20230209	10360	4.54	20230817	17450	-37.94	20230209	9650	12.23	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
127	20230906	110918	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-40	5	-0.37	149976050	13888	42.56	10840	10900	10700	14090	7590	10840	10798.97	1.11	0	-1692	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	911	26.47	2.06	12	0.16	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
128	20230906	100854	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10860	20	2	0.18	73807040	6824	20.91	10840	10900	10700	14090	7590	10840	10815.80	1.11	0	-2152	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	916	26.62	2.08	12	0.08	408.00	5233.00	17450	20230209	-37.77	9650	20221013	12.54	17450	-37.77	20230209	10360	4.83	20230817	17450	-37.77	20230209	9650	12.54	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
129	20230906	090855	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10820	-20	5	-0.18	16141940	1503	4.61	10840	10840	10700	14090	7590	10840	10739.81	1.11	0	-888	11040	10940	10830	10730	10620	10885	10675	42	3250	500	7370	10	1	8433231	912	26.52	2.07	12	0.02	408.00	5233.00	17450	20230209	-37.99	9650	20221013	12.12	17450	-37.99	20230209	10360	4.44	20230817	17450	-37.99	20230209	9650	12.12	20221013	5.66	N	327260	500	42 억		93611	N	N	0	N	00	N
130	20230905	160856	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10840	-90	5	-0.82	351835990	32620	60.83	10930	10930	10720	14200	7660	10930	10785.89	1.15	0	-3533	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	914	26.57	2.07	12	0.39	408.00	5233.00	17450	20230209	-37.88	9650	20221013	12.33	17450	-37.88	20230209	10360	4.63	20230817	17450	-37.88	20230209	9650	12.33	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
131	20230905	150910	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-130	5	-1.19	304038250	28203	52.59	10930	10930	10720	14200	7660	10930	10780.34	1.15	0	-3212	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	911	26.47	2.06	12	0.33	408.00	5233.00	17450	20230209	-38.11	9650	20221013	11.92	17450	-38.11	20230209	10360	4.25	20230817	17450	-38.11	20230209	9650	11.92	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
132	20230905	140908	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10810	-120	5	-1.10	274019510	25416	47.40	10930	10930	10720	14200	7660	10930	10781.37	1.15	0	-3043	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	912	26.50	2.07	12	0.30	408.00	5233.00	17450	20230209	-38.05	9650	20221013	12.02	17450	-38.05	20230209	10360	4.34	20230817	17450	-38.05	20230209	9650	12.02	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
133	20230905	130850	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10810	-120	5	-1.10	237159970	22003	41.03	10930	10930	10720	14200	7660	10930	10778.52	1.15	0	-1343	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	912	26.50	2.07	12	0.26	408.00	5233.00	17450	20230209	-38.05	9650	20221013	12.02	17450	-38.05	20230209	10360	4.34	20230817	17450	-38.05	20230209	9650	12.02	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
134	20230905	120852	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10770	-160	5	-1.46	205901790	19096	35.61	10930	10930	10720	14200	7660	10930	10782.44	1.15	0	-581	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	908	26.40	2.06	12	0.23	408.00	5233.00	17450	20230209	-38.28	9650	20221013	11.61	17450	-38.28	20230209	10360	3.96	20230817	17450	-38.28	20230209	9650	11.61	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
135	20230905	110858	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10750	-180	5	-1.65	166692440	15446	28.80	10930	10930	10720	14200	7660	10930	10791.93	1.15	0	-738	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	907	26.35	2.05	12	0.18	408.00	5233.00	17450	20230209	-38.40	9650	20221013	11.40	17450	-38.40	20230209	10360	3.76	20230817	17450	-38.40	20230209	9650	11.40	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
136	20230905	100846	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10780	-150	5	-1.37	104898610	9699	18.09	10930	10930	10720	14200	7660	10930	10815.38	1.15	0	147	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	909	26.42	2.06	12	0.12	408.00	5233.00	17450	20230209	-38.22	9650	20221013	11.71	17450	-38.22	20230209	10360	4.05	20230817	17450	-38.22	20230209	9650	11.71	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
137	20230905	090847	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10910	-20	5	-0.18	20118450	1843	3.44	10930	10930	10890	14200	7660	10930	10916.13	1.15	0	641	11403	11166	11003	10766	10603	11085	10685	42	3270	500	7430	10	1	8433231	920	26.74	2.08	12	0.02	408.00	5233.00	17450	20230209	-37.48	9650	20221013	13.06	17450	-37.48	20230209	10360	5.31	20230817	17450	-37.48	20230209	9650	13.06	20221013	5.69	N	327260	500	42 억		97144	N	N	0	N	00	N
138	20230904	160842	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10930	-160	5	-1.44	582352360	53164	116.40	10960	11240	10840	14410	7770	11090	10953.89	1.14	0	1381	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	922	26.79	2.09	12	0.63	408.00	5233.00	17450	20230209	-37.36	9650	20221013	13.26	17450	-37.36	20230209	10360	5.50	20230817	17450	-37.36	20230209	9650	13.26	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
139	20230904	150829	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10860	-230	5	-2.07	557663320	50890	111.42	10960	11240	10850	14410	7770	11090	10958.21	1.14	0	1425	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	916	26.62	2.08	12	0.60	408.00	5233.00	17450	20230209	-37.77	9650	20221013	12.54	17450	-37.77	20230209	10360	4.83	20230817	17450	-37.77	20230209	9650	12.54	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
140	20230904	140828	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10910	-180	5	-1.62	471704540	42988	94.12	10960	11240	10850	14410	7770	11090	10972.94	1.14	0	4119	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	920	26.74	2.08	12	0.51	408.00	5233.00	17450	20230209	-37.48	9650	20221013	13.06	17450	-37.48	20230209	10360	5.31	20230817	17450	-37.48	20230209	9650	13.06	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
141	20230904	130840	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10960	-130	5	-1.17	455361880	41492	90.85	10960	11240	10850	14410	7770	11090	10974.69	1.14	0	4354	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	924	26.86	2.09	12	0.49	408.00	5233.00	17450	20230209	-37.19	9650	20221013	13.58	17450	-37.19	20230209	10360	5.79	20230817	17450	-37.19	20230209	9650	13.58	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
142	20230904	120825	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10990	-100	5	-0.90	395843750	36043	78.92	10960	11240	10850	14410	7770	11090	10982.54	1.14	0	4691	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	927	26.94	2.10	12	0.43	408.00	5233.00	17450	20230209	-37.02	9650	20221013	13.89	17450	-37.02	20230209	10360	6.08	20230817	17450	-37.02	20230209	9650	13.89	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
143	20230904	110809	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10930	-160	5	-1.44	350611370	31904	69.85	10960	11240	10850	14410	7770	11090	10989.57	1.14	0	4251	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	922	26.79	2.09	12	0.38	408.00	5233.00	17450	20230209	-37.36	9650	20221013	13.26	17450	-37.36	20230209	10360	5.50	20230817	17450	-37.36	20230209	9650	13.26	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
144	20230904	100815	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10970	-120	5	-1.08	198943480	18038	39.49	10960	11240	10900	14410	7770	11090	11029.13	1.14	0	3913	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	925	26.89	2.10	12	0.21	408.00	5233.00	17450	20230209	-37.13	9650	20221013	13.68	17450	-37.13	20230209	10360	5.89	20230817	17450	-37.13	20230209	9650	13.68	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
145	20230904	090828	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11240	150	2	1.35	65505150	5919	12.96	10960	11240	10960	14410	7770	11090	11066.93	1.14	0	2019	11543	11316	11123	10896	10703	11430	11010	42	3320	500	7540	10	1	8433231	948	27.55	2.15	12	0.07	408.00	5233.00	17450	20230209	-35.59	9650	20221013	16.48	17450	-35.59	20230209	10360	8.49	20230817	17450	-35.59	20230209	9650	16.48	20221013	5.69	N	327260	500	42 억		95763	N	N	0	N	00	N
146	20230901	160819	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11090	120	2	1.09	494756870	44374	90.84	10990	11350	10930	14260	7680	10970	11149.80	1.02	0	9150	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	935	27.18	2.12	12	0.53	408.00	5233.00	17450	20230209	-36.45	9650	20221013	14.92	17450	-36.45	20230209	10360	7.05	20230817	17450	-36.45	20230209	9650	14.92	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
147	20230901	150832	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11150	180	2	1.64	474678230	42567	87.15	10990	11350	10930	14260	7680	10970	11151.32	1.02	0	9953	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	940	27.33	2.13	12	0.50	408.00	5233.00	17450	20230209	-36.10	9650	20221013	15.54	17450	-36.10	20230209	10360	7.63	20230817	17450	-36.10	20230209	9650	15.54	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
148	20230901	140831	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11140	170	2	1.55	409000390	36678	75.09	10990	11350	10930	14260	7680	10970	11151.11	1.02	0	7157	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	939	27.30	2.13	12	0.43	408.00	5233.00	17450	20230209	-36.16	9650	20221013	15.44	17450	-36.16	20230209	10360	7.53	20230817	17450	-36.16	20230209	9650	15.44	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
149	20230901	130805	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11250	280	2	2.55	359242530	32221	65.96	10990	11350	10930	14260	7680	10970	11149.33	1.02	0	5465	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	949	27.57	2.15	12	0.38	408.00	5233.00	17450	20230209	-35.53	9650	20221013	16.58	17450	-35.53	20230209	10360	8.59	20230817	17450	-35.53	20230209	9650	16.58	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
150	20230901	120817	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11210	240	2	2.19	335610990	30116	61.65	10990	11350	10930	14260	7680	10970	11143.94	1.02	0	5669	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	945	27.48	2.14	12	0.36	408.00	5233.00	17450	20230209	-35.76	9650	20221013	16.17	17450	-35.76	20230209	10360	8.20	20230817	17450	-35.76	20230209	9650	16.17	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
151	20230901	110816	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11240	270	2	2.46	277366240	24937	51.05	10990	11350	10930	14260	7680	10970	11122.68	1.02	0	6823	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	948	27.55	2.15	12	0.30	408.00	5233.00	17450	20230209	-35.59	9650	20221013	16.48	17450	-35.59	20230209	10360	8.49	20230817	17450	-35.59	20230209	9650	16.48	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
152	20230901	100811	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11010	40	2	0.36	79464050	7193	14.73	10990	11080	10930	14260	7680	10970	11047.41	1.02	0	-2459	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	928	26.99	2.10	12	0.09	408.00	5233.00	17450	20230209	-36.91	9650	20221013	14.09	17450	-36.91	20230209	10360	6.27	20230817	17450	-36.91	20230209	9650	14.09	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N
153	20230901	090759	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10980	10	2	0.09	1753640	160	0.33	10990	10990	10930	14260	7680	10970	10960.25	1.02	0	-97	11356	11162	11006	10812	10656	11085	10735	42	3290	500	7450	10	1	8433231	926	26.91	2.10	12	0.00	408.00	5233.00	17450	20230209	-37.08	9650	20221013	13.78	17450	-37.08	20230209	10360	5.98	20230817	17450	-37.08	20230209	9650	13.78	20221013	5.65	N	327260	500	42 억		86349	N	N	0	N	00	N