KissMeData/285490/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	161043	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26350	200	2	0.76	816451200	31268	72.36	26150	26400	25800	33950	18350	26150	26109.78	2.06	0	3743	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2787	16.78	2.00	12	0.30	1570.00	13202.00	39950	20230629	-34.04	18050	20221011	45.98	39950	-34.04	20230629	19550	34.78	20230103	39950	-34.04	20230629	18050	45.98	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
3	20230927	151057	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26400	250	2	0.96	755104400	28941	66.98	26150	26400	25800	33950	18350	26150	26091.16	2.06	0	3126	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2792	16.82	2.00	12	0.27	1570.00	13202.00	39950	20230629	-33.92	18050	20221011	46.26	39950	-33.92	20230629	19550	35.04	20230103	39950	-33.92	20230629	18050	46.26	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
4	20230927	141056	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26100	-50	5	-0.19	588180050	22595	52.29	26150	26300	25800	33950	18350	26150	26031.43	2.06	0	525	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2760	16.62	1.98	12	0.21	1570.00	13202.00	39950	20230629	-34.67	18050	20221011	44.60	39950	-34.67	20230629	19550	33.50	20230103	39950	-34.67	20230629	18050	44.60	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
5	20230927	131041	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26050	-100	5	-0.38	477777550	18373	42.52	26150	26300	25800	33950	18350	26150	26004.33	2.06	0	-941	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2755	16.59	1.97	12	0.17	1570.00	13202.00	39950	20230629	-34.79	18050	20221011	44.32	39950	-34.79	20230629	19550	33.25	20230103	39950	-34.79	20230629	18050	44.32	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
6	20230927	121040	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25850	-300	5	-1.15	397147400	15266	35.33	26150	26300	25800	33950	18350	26150	26015.16	2.06	0	-1463	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2734	16.46	1.96	12	0.14	1570.00	13202.00	39950	20230629	-35.29	18050	20221011	43.21	39950	-35.29	20230629	19550	32.23	20230103	39950	-35.29	20230629	18050	43.21	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
7	20230927	111051	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-200	5	-0.76	306183450	11749	27.19	26150	26300	25900	33950	18350	26150	26060.38	2.06	0	-221	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2744	16.53	1.97	12	0.11	1570.00	13202.00	39950	20230629	-35.04	18050	20221011	43.77	39950	-35.04	20230629	19550	32.74	20230103	39950	-35.04	20230629	18050	43.77	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
8	20230927	101043	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26050	-100	5	-0.38	202448900	7754	17.94	26150	26300	25900	33950	18350	26150	26108.96	2.06	0	-468	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2755	16.59	1.97	12	0.07	1570.00	13202.00	39950	20230629	-34.79	18050	20221011	44.32	39950	-34.79	20230629	19550	33.25	20230103	39950	-34.79	20230629	18050	44.32	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
9	20230927	091103	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	100	2	0.38	74053050	2831	6.55	26150	26250	26000	33950	18350	26150	26157.91	2.06	0	-614	27316	26732	26366	25782	25416	26550	25600	53	7800	500	18820	50	1	10575831	2776	16.72	1.99	12	0.03	1570.00	13202.00	39950	20230629	-34.29	18050	20221011	45.43	39950	-34.29	20230629	19550	34.27	20230103	39950	-34.29	20230629	18050	45.43	20221011	3.27	N	285490	500	52 억		218022	N	N	0	N	00	N
10	20230926	161041	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-700	5	-2.61	1131588100	43031	169.09	26900	26950	26000	34900	18800	26850	26297.10	2.04	0	1876	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2766	16.66	1.98	12	0.41	1570.00	13202.00	39950	20230629	-34.54	18050	20221011	44.88	39950	-34.54	20230629	19550	33.76	20230103	39950	-34.54	20230629	18050	44.88	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
11	20230926	151041	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-700	5	-2.61	1074027300	40828	160.43	26900	26950	26000	34900	18800	26850	26306.15	2.04	0	1447	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2766	16.66	1.98	12	0.39	1570.00	13202.00	39950	20230629	-34.54	18050	20221011	44.88	39950	-34.54	20230629	19550	33.76	20230103	39950	-34.54	20230629	18050	44.88	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
12	20230926	141033	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26050	-800	5	-2.98	969530650	36830	144.72	26900	26950	26000	34900	18800	26850	26324.48	2.04	0	-35	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2755	16.59	1.97	12	0.35	1570.00	13202.00	39950	20230629	-34.79	18050	20221011	44.32	39950	-34.79	20230629	19550	33.25	20230103	39950	-34.79	20230629	18050	44.32	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
13	20230926	131038	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	-600	5	-2.23	760584100	28830	113.29	26900	26950	26050	34900	18800	26850	26381.69	2.04	0	-649	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2776	16.72	1.99	12	0.27	1570.00	13202.00	39950	20230629	-34.29	18050	20221011	45.43	39950	-34.29	20230629	19550	34.27	20230103	39950	-34.29	20230629	18050	45.43	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
14	20230926	121044	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-700	5	-2.61	725915550	27505	108.08	26900	26950	26050	34900	18800	26850	26392.13	2.04	0	-524	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2766	16.66	1.98	12	0.26	1570.00	13202.00	39950	20230629	-34.54	18050	20221011	44.88	39950	-34.54	20230629	19550	33.76	20230103	39950	-34.54	20230629	18050	44.88	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
15	20230926	111038	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	-550	5	-2.05	521407450	19683	77.34	26900	26950	26250	34900	18800	26850	26490.24	2.04	0	-2142	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2781	16.75	1.99	12	0.19	1570.00	13202.00	39950	20230629	-34.17	18050	20221011	45.71	39950	-34.17	20230629	19550	34.53	20230103	39950	-34.17	20230629	18050	45.71	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
16	20230926	101039	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26500	-350	5	-1.30	304713650	11487	45.14	26900	26950	26350	34900	18800	26850	26526.83	2.04	0	-1854	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2803	16.88	2.01	12	0.11	1570.00	13202.00	39950	20230629	-33.67	18050	20221011	46.81	39950	-33.67	20230629	19550	35.55	20230103	39950	-33.67	20230629	18050	46.81	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
17	20230926	091040	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26800	-50	5	-0.19	35117000	1310	5.15	26900	26950	26650	34900	18800	26850	26806.87	2.04	0	408	27450	27150	26850	26550	26250	27300	26700	53	8050	500	19330	50	1	10575831	2834	17.07	2.03	12	0.01	1570.00	13202.00	39950	20230629	-32.92	18050	20221011	48.48	39950	-32.92	20230629	19550	37.08	20230103	39950	-32.92	20230629	18050	48.48	20221011	3.34	N	285490	500	52 억		216195	N	N	0	N	00	N
18	20230925	161042	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26850	-150	5	-0.56	681072550	25400	86.65	26800	27150	26550	35100	18900	27000	26813.66	1.99	0	6171	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2840	17.10	2.03	12	0.24	1570.00	13202.00	39950	20230629	-32.79	18050	20221011	48.75	39950	-32.79	20230629	19550	37.34	20230103	39950	-32.79	20230629	18050	48.75	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
19	20230925	151044	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26750	-250	5	-0.93	575727100	21455	73.20	26800	27150	26600	35100	18900	27000	26834.17	1.99	0	5642	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2829	17.04	2.03	12	0.20	1570.00	13202.00	39950	20230629	-33.04	18050	20221011	48.20	39950	-33.04	20230629	19550	36.83	20230103	39950	-33.04	20230629	18050	48.20	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
20	20230925	141026	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26700	-300	5	-1.11	488971250	18216	62.15	26800	27150	26600	35100	18900	27000	26842.95	1.99	0	4634	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2824	17.01	2.02	12	0.17	1570.00	13202.00	39950	20230629	-33.17	18050	20221011	47.92	39950	-33.17	20230629	19550	36.57	20230103	39950	-33.17	20230629	18050	47.92	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
21	20230925	131033	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26900	-100	5	-0.37	419541950	15628	53.32	26800	27150	26600	35100	18900	27000	26845.53	1.99	0	3257	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2845	17.13	2.04	12	0.15	1570.00	13202.00	39950	20230629	-32.67	18050	20221011	49.03	39950	-32.67	20230629	19550	37.60	20230103	39950	-32.67	20230629	18050	49.03	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
22	20230925	121038	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27050	50	2	0.19	367947950	13715	46.79	26800	27150	26600	35100	18900	27000	26828.14	1.99	0	2163	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2861	17.23	2.05	12	0.13	1570.00	13202.00	39950	20230629	-32.29	18050	20221011	49.86	39950	-32.29	20230629	19550	38.36	20230103	39950	-32.29	20230629	18050	49.86	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
23	20230925	111032	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26750	-250	5	-0.93	291509500	10873	37.09	26800	27150	26600	35100	18900	27000	26810.40	1.99	0	870	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2829	17.04	2.03	12	0.10	1570.00	13202.00	39950	20230629	-33.04	18050	20221011	48.20	39950	-33.04	20230629	19550	36.83	20230103	39950	-33.04	20230629	18050	48.20	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
24	20230925	101037	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26950	-50	5	-0.19	158607800	5900	20.13	26800	27150	26700	35100	18900	27000	26882.68	1.99	0	757	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2850	17.17	2.04	12	0.06	1570.00	13202.00	39950	20230629	-32.54	18050	20221011	49.31	39950	-32.54	20230629	19550	37.85	20230103	39950	-32.54	20230629	18050	49.31	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
25	20230925	091031	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26900	-100	5	-0.37	43478650	1620	5.53	26800	27050	26800	35100	18900	27000	26838.67	1.99	0	29	27933	27466	27083	26616	26233	27700	26850	53	8100	500	19440	50	1	10575831	2845	17.13	2.04	12	0.02	1570.00	13202.00	39950	20230629	-32.67	18050	20221011	49.03	39950	-32.67	20230629	19550	37.60	20230103	39950	-32.67	20230629	18050	49.03	20221011	3.32	N	285490	500	52 억		209983	N	N	0	N	00	N
26	20230922	161112	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27000	-150	5	-0.55	776355650	28657	35.94	26700	27550	26700	35250	19050	27150	27091.79	1.96	0	2426	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2855	17.20	2.05	12	0.27	1570.00	13202.00	39950	20230629	-32.42	18050	20221011	49.58	39950	-32.42	20230629	19550	38.11	20230103	39950	-32.42	20230629	18050	49.58	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
27	20230922	151104	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26950	-200	5	-0.74	733985150	27088	33.97	26700	27550	26700	35250	19050	27150	27096.32	1.96	0	2256	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2850	17.17	2.04	12	0.26	1570.00	13202.00	39950	20230629	-32.54	18050	20221011	49.31	39950	-32.54	20230629	19550	37.85	20230103	39950	-32.54	20230629	18050	49.31	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
28	20230922	141103	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27150	0	3	0.00	635580550	23449	29.41	26700	27550	26700	35250	19050	27150	27104.80	1.96	0	2730	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2871	17.29	2.06	12	0.22	1570.00	13202.00	39950	20230629	-32.04	18050	20221011	50.42	39950	-32.04	20230629	19550	38.87	20230103	39950	-32.04	20230629	18050	50.42	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
29	20230922	130956	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27250	100	2	0.37	516885200	19067	23.91	26700	27550	26700	35250	19050	27150	27108.89	1.96	0	2685	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2882	17.36	2.06	12	0.18	1570.00	13202.00	39950	20230629	-31.79	18050	20221011	50.97	39950	-31.79	20230629	19550	39.39	20230103	39950	-31.79	20230629	18050	50.97	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
30	20230922	120954	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27350	200	2	0.74	449248750	16586	20.80	26700	27550	26700	35250	19050	27150	27086.02	1.96	0	2438	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2892	17.42	2.07	12	0.16	1570.00	13202.00	39950	20230629	-31.54	18050	20221011	51.52	39950	-31.54	20230629	19550	39.90	20230103	39950	-31.54	20230629	18050	51.52	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
31	20230922	110949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27400	250	2	0.92	375361550	13889	17.42	26700	27450	26700	35250	19050	27150	27025.82	1.96	0	2899	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2898	17.45	2.08	12	0.13	1570.00	13202.00	39950	20230629	-31.41	18050	20221011	51.80	39950	-31.41	20230629	19550	40.15	20230103	39950	-31.41	20230629	18050	51.80	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
32	20230922	100949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26950	-200	5	-0.74	310962600	11518	14.45	26700	27450	26700	35250	19050	27150	26997.97	1.96	0	1314	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2850	17.17	2.04	12	0.11	1570.00	13202.00	39950	20230629	-32.54	18050	20221011	49.31	39950	-32.54	20230629	19550	37.85	20230103	39950	-32.54	20230629	18050	49.31	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
33	20230922	090947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27000	-150	5	-0.55	117972200	4395	5.51	26700	27200	26700	35250	19050	27150	26842.37	1.96	0	451	30083	28616	27883	26416	25683	28250	26050	53	8100	500	19540	50	1	10575831	2855	17.20	2.05	12	0.04	1570.00	13202.00	39950	20230629	-32.42	18050	20221011	49.58	39950	-32.42	20230629	19550	38.11	20230103	39950	-32.42	20230629	18050	49.58	20221011	3.38	N	285490	500	52 억		207529	N	N	0	N	00	N
34	20230921	160949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27150	-2250	5	-7.65	2210412550	79342	127.74	29350	29350	27150	38200	20600	29400	27859.57	2.29	0	-18605	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2871	17.29	2.06	12	0.75	1570.00	13202.00	39950	20230629	-32.04	18050	20221011	50.42	39950	-32.04	20230629	19550	38.87	20230103	39950	-32.04	20230629	18050	50.42	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
35	20230921	150937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27250	-2150	5	-7.31	2042862500	73187	117.83	29350	29350	27200	38200	20600	29400	27912.87	2.29	0	-17847	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2882	17.36	2.06	12	0.69	1570.00	13202.00	39950	20230629	-31.79	18050	20221011	50.97	39950	-31.79	20230629	19550	39.39	20230103	39950	-31.79	20230629	18050	50.97	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
36	20230921	140943	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27400	-2000	5	-6.80	1791795450	63998	103.04	29350	29350	27350	38200	20600	29400	27997.64	2.29	0	-14831	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2898	17.45	2.08	12	0.61	1570.00	13202.00	39950	20230629	-31.41	18050	20221011	51.80	39950	-31.41	20230629	19550	40.15	20230103	39950	-31.41	20230629	18050	51.80	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
37	20230921	130941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27450	-1950	5	-6.63	1547211100	55076	88.67	29350	29350	27450	38200	20600	29400	28092.24	2.29	0	-13251	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2903	17.48	2.08	12	0.52	1570.00	13202.00	39950	20230629	-31.29	18050	20221011	52.08	39950	-31.29	20230629	19550	40.41	20230103	39950	-31.29	20230629	18050	52.08	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
38	20230921	120934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27750	-1650	5	-5.61	1203135450	42620	68.62	29350	29350	27750	38200	20600	29400	28229.31	2.29	0	-7974	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2935	17.68	2.10	12	0.40	1570.00	13202.00	39950	20230629	-30.54	18050	20221011	53.74	39950	-30.54	20230629	19550	41.94	20230103	39950	-30.54	20230629	18050	53.74	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
39	20230921	110954	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28050	-1350	5	-4.59	841457700	29727	47.86	29350	29350	27800	38200	20600	29400	28306.10	2.29	0	-6151	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2967	17.87	2.12	12	0.28	1570.00	13202.00	39950	20230629	-29.79	18050	20221011	55.40	39950	-29.79	20230629	19550	43.48	20230103	39950	-29.79	20230629	18050	55.40	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
40	20230921	100933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-1150	5	-3.91	497007900	17437	28.07	29350	29350	28150	38200	20600	29400	28502.96	2.29	0	-2865	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	2988	17.99	2.14	12	0.16	1570.00	13202.00	39950	20230629	-29.29	18050	20221011	56.51	39950	-29.29	20230629	19550	44.50	20230103	39950	-29.29	20230629	18050	56.51	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
41	20230921	090938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	-600	5	-2.04	112721400	3916	6.30	29350	29350	28600	38200	20600	29400	28784.52	2.29	0	-494	31200	30300	28900	28000	26600	30750	28450	53	8800	500	21160	50	1	10575831	3046	18.34	2.18	12	0.04	1570.00	13202.00	39950	20230629	-27.91	18050	20221011	59.56	39950	-27.91	20230629	19550	47.31	20230103	39950	-27.91	20230629	18050	59.56	20221011	3.36	N	285490	500	52 억		242226	N	N	0	N	00	N
42	20230920	160947	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29400	1550	2	5.57	1769345800	61605	105.15	27600	29800	27500	36200	19500	27850	28720.27	2.18	0	10803	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	3109	18.73	2.23	12	0.58	1570.00	13202.00	39950	20230629	-26.41	18050	20221011	62.88	39950	-26.41	20230629	19550	50.38	20230103	39950	-26.41	20230629	18050	62.88	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
43	20230920	150920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29450	1600	2	5.75	1681424600	58610	100.03	27600	29800	27500	36200	19500	27850	28688.37	2.18	0	9819	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	3115	18.76	2.23	12	0.55	1570.00	13202.00	39950	20230629	-26.28	18050	20221011	63.16	39950	-26.28	20230629	19550	50.64	20230103	39950	-26.28	20230629	18050	63.16	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
44	20230920	140934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29100	1250	2	4.49	1039215700	36686	62.61	27600	29200	27500	36200	19500	27850	28327.32	2.18	0	5541	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	3078	18.54	2.20	12	0.35	1570.00	13202.00	39950	20230629	-27.16	18050	20221011	61.22	39950	-27.16	20230629	19550	48.85	20230103	39950	-27.16	20230629	18050	61.22	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
45	20230920	130930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27950	100	2	0.36	399068750	14330	24.46	27600	28300	27500	36200	19500	27850	27848.48	2.18	0	1230	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	2956	17.80	2.12	12	0.14	1570.00	13202.00	39950	20230629	-30.04	18050	20221011	54.85	39950	-30.04	20230629	19550	42.97	20230103	39950	-30.04	20230629	18050	54.85	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
46	20230920	120930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27950	100	2	0.36	327554950	11772	20.09	27600	28300	27500	36200	19500	27850	27824.92	2.18	0	-578	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	2956	17.80	2.12	12	0.11	1570.00	13202.00	39950	20230629	-30.04	18050	20221011	54.85	39950	-30.04	20230629	19550	42.97	20230103	39950	-30.04	20230629	18050	54.85	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
47	20230920	110933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27800	-50	5	-0.18	264330150	9506	16.22	27600	28300	27500	36200	19500	27850	27806.66	2.18	0	-966	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	2940	17.71	2.11	12	0.09	1570.00	13202.00	39950	20230629	-30.41	18050	20221011	54.02	39950	-30.41	20230629	19550	42.20	20230103	39950	-30.41	20230629	18050	54.02	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
48	20230920	100915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27800	-50	5	-0.18	174893400	6277	10.71	27600	28300	27600	36200	19500	27850	27862.58	2.18	0	-1176	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	2940	17.71	2.11	12	0.06	1570.00	13202.00	39950	20230629	-30.41	18050	20221011	54.02	39950	-30.41	20230629	19550	42.20	20230103	39950	-30.41	20230629	18050	54.02	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
49	20230920	090928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27950	100	2	0.36	58728550	2106	3.59	27600	28300	27600	36200	19500	27850	27886.32	2.18	0	133	28950	28400	27950	27400	26950	28175	27175	53	8350	500	20050	50	1	10575831	2956	17.80	2.12	12	0.02	1570.00	13202.00	39950	20230629	-30.04	18050	20221011	54.85	39950	-30.04	20230629	19550	42.97	20230103	39950	-30.04	20230629	18050	54.85	20221011	3.35	N	285490	500	52 억		230837	N	N	0	N	00	N
50	20230919	160924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27850	-500	5	-1.76	1629705000	58558	266.40	28200	28500	27500	36850	19850	28350	27830.61	2.30	0	3654	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2945	17.74	2.11	12	0.55	1570.00	13202.00	39950	20230629	-30.29	18050	20221011	54.29	39950	-30.29	20230629	19550	42.46	20230103	39950	-30.29	20230629	18050	54.29	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
51	20230919	150926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27950	-400	5	-1.41	1586042300	56989	259.26	28200	28500	27500	36850	19850	28350	27830.67	2.30	0	3442	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2956	17.80	2.12	12	0.54	1570.00	13202.00	39950	20230629	-30.04	18050	20221011	54.85	39950	-30.04	20230629	19550	42.97	20230103	39950	-30.04	20230629	18050	54.85	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
52	20230919	140925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27850	-500	5	-1.76	1513159850	54375	247.37	28200	28500	27500	36850	19850	28350	27828.23	2.30	0	2677	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2945	17.74	2.11	12	0.51	1570.00	13202.00	39950	20230629	-30.29	18050	20221011	54.29	39950	-30.29	20230629	19550	42.46	20230103	39950	-30.29	20230629	18050	54.29	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
53	20230919	130909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27850	-500	5	-1.76	1361538050	48923	222.57	28200	28500	27500	36850	19850	28350	27830.22	2.30	0	454	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2945	17.74	2.11	12	0.46	1570.00	13202.00	39950	20230629	-30.29	18050	20221011	54.29	39950	-30.29	20230629	19550	42.46	20230103	39950	-30.29	20230629	18050	54.29	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
54	20230919	120926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27950	-400	5	-1.41	1244207700	44704	203.38	28200	28500	27500	36850	19850	28350	27832.13	2.30	0	1000	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2956	17.80	2.12	12	0.42	1570.00	13202.00	39950	20230629	-30.04	18050	20221011	54.85	39950	-30.04	20230629	19550	42.97	20230103	39950	-30.04	20230629	18050	54.85	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
55	20230919	110931	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27900	-450	5	-1.59	959925900	34472	156.83	28200	28500	27500	36850	19850	28350	27846.54	2.30	0	-74	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2951	17.77	2.11	12	0.33	1570.00	13202.00	39950	20230629	-30.16	18050	20221011	54.57	39950	-30.16	20230629	19550	42.71	20230103	39950	-30.16	20230629	18050	54.57	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
56	20230919	100923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	27700	-650	5	-2.29	612231400	22008	100.12	28200	28500	27500	36850	19850	28350	27818.58	2.30	0	-1568	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2930	17.64	2.10	12	0.21	1570.00	13202.00	39950	20230629	-30.66	18050	20221011	53.46	39950	-30.66	20230629	19550	41.69	20230103	39950	-30.66	20230629	18050	53.46	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
57	20230919	090921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	0	3	0.00	12065700	427	1.94	28200	28450	28200	36850	19850	28350	28256.91	2.30	0	-7	29083	28716	28533	28166	27983	28625	28075	53	8500	500	20410	50	1	10575831	2998	18.06	2.15	12	0.00	1570.00	13202.00	39950	20230629	-29.04	18050	20221011	57.06	39950	-29.04	20230629	19550	45.01	20230103	39950	-29.04	20230629	18050	57.06	20221011	3.34	N	285490	500	52 억		243266	N	N	0	N	00	N
58	20230918	160925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-400	5	-1.39	620480250	21781	93.57	28500	28900	28350	37350	20150	28750	28487.52	2.35	0	-5540	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	2998	18.06	2.15	12	0.21	1570.00	13202.00	39950	20230629	-29.04	18050	20221011	57.06	39950	-29.04	20230629	19550	45.01	20230103	39950	-29.04	20230629	18050	57.06	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
59	20230918	150921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	-300	5	-1.04	547595550	19211	82.53	28500	28900	28350	37350	20150	28750	28504.27	2.35	0	-5142	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3009	18.12	2.15	12	0.18	1570.00	13202.00	39950	20230629	-28.79	18050	20221011	57.62	39950	-28.79	20230629	19550	45.52	20230103	39950	-28.79	20230629	18050	57.62	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
60	20230918	140943	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-350	5	-1.22	494939050	17361	74.58	28500	28900	28350	37350	20150	28750	28508.67	2.35	0	-5013	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3004	18.09	2.15	12	0.16	1570.00	13202.00	39950	20230629	-28.91	18050	20221011	57.34	39950	-28.91	20230629	19550	45.27	20230103	39950	-28.91	20230629	18050	57.34	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
61	20230918	130920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	-300	5	-1.04	441710100	15489	66.54	28500	28900	28350	37350	20150	28750	28517.66	2.35	0	-3991	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3009	18.12	2.15	12	0.15	1570.00	13202.00	39950	20230629	-28.79	18050	20221011	57.62	39950	-28.79	20230629	19550	45.52	20230103	39950	-28.79	20230629	18050	57.62	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
62	20230918	120928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-350	5	-1.22	381197050	13361	57.40	28500	28900	28350	37350	20150	28750	28530.58	2.35	0	-3009	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3004	18.09	2.15	12	0.13	1570.00	13202.00	39950	20230629	-28.91	18050	20221011	57.34	39950	-28.91	20230629	19550	45.27	20230103	39950	-28.91	20230629	18050	57.34	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
63	20230918	110912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	-150	5	-0.52	312858350	10963	47.10	28500	28900	28350	37350	20150	28750	28537.66	2.35	0	-2729	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3025	18.22	2.17	12	0.10	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
64	20230918	100905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-250	5	-0.87	247430450	8672	37.25	28500	28900	28350	37350	20150	28750	28532.11	2.35	0	-2126	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3014	18.15	2.16	12	0.08	1570.00	13202.00	39950	20230629	-28.66	18050	20221011	57.89	39950	-28.66	20230629	19550	45.78	20230103	39950	-28.66	20230629	18050	57.89	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
65	20230918	090907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	-150	5	-0.52	48997050	1720	7.39	28500	28650	28350	37350	20150	28750	28486.66	2.35	0	851	29383	29066	28783	28466	28183	29225	28625	53	8600	500	20700	50	1	10575831	3025	18.22	2.17	12	0.02	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.35	N	285490	500	52 억		248805	N	N	0	N	00	N
66	20230915	160919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	100	2	0.35	666295300	23189	52.49	28550	29100	28500	37200	20100	28650	28733.23	2.38	0	-2023	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3041	18.31	2.18	12	0.22	1570.00	13202.00	39950	20230629	-28.04	18050	20221011	59.28	39950	-28.04	20230629	19550	47.06	20230103	39950	-28.04	20230629	18050	59.28	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
67	20230915	150915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	-50	5	-0.17	624942950	21748	49.23	28550	29100	28500	37200	20100	28650	28735.65	2.38	0	-1988	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3025	18.22	2.17	12	0.21	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
68	20230915	140921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	150	2	0.52	506316600	17614	39.87	28550	29100	28500	37200	20100	28650	28745.12	2.38	0	-1856	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3046	18.34	2.18	12	0.17	1570.00	13202.00	39950	20230629	-27.91	18050	20221011	59.56	39950	-27.91	20230629	19550	47.31	20230103	39950	-27.91	20230629	18050	59.56	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
69	20230915	130910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28950	300	2	1.05	468353200	16302	36.90	28550	29100	28500	37200	20100	28650	28729.80	2.38	0	-1558	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3062	18.44	2.19	12	0.15	1570.00	13202.00	39950	20230629	-27.53	18050	20221011	60.39	39950	-27.53	20230629	19550	48.08	20230103	39950	-27.53	20230629	18050	60.39	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
70	20230915	120917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28900	250	2	0.87	383404750	13374	30.28	28550	28950	28500	37200	20100	28650	28667.92	2.38	0	-2368	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3056	18.41	2.19	12	0.13	1570.00	13202.00	39950	20230629	-27.66	18050	20221011	60.11	39950	-27.66	20230629	19550	47.83	20230103	39950	-27.66	20230629	18050	60.11	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
71	20230915	110924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	-50	5	-0.17	240969150	8403	19.02	28550	28900	28500	37200	20100	28650	28676.56	2.38	0	-1606	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3025	18.22	2.17	12	0.08	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
72	20230915	100922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	100	2	0.35	123780750	4309	9.75	28550	28900	28500	37200	20100	28650	28726.10	2.38	0	75	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3041	18.31	2.18	12	0.04	1570.00	13202.00	39950	20230629	-28.04	18050	20221011	59.28	39950	-28.04	20230629	19550	47.06	20230103	39950	-28.04	20230629	18050	59.28	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
73	20230915	090910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	-50	5	-0.17	39560550	1384	3.13	28550	28650	28500	37200	20100	28650	28584.21	2.38	0	697	29683	29166	28533	28016	27383	29425	28275	53	8550	500	20620	50	1	10575831	3025	18.22	2.17	12	0.01	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.29	N	285490	500	52 억		251975	N	N	0	N	00	N
74	20230914	160923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	650	2	2.32	1255365550	44091	53.65	28000	29050	27900	36400	19600	28000	28471.81	2.32	0	6321	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	3030	18.25	2.17	12	0.42	1570.00	13202.00	39950	20230629	-28.29	18050	20221011	58.73	39950	-28.29	20230629	19550	46.55	20230103	39950	-28.29	20230629	18050	58.73	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
75	20230914	150851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	650	2	2.32	1210958850	42542	51.77	28000	29050	27900	36400	19600	28000	28465.02	2.32	0	6026	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	3030	18.25	2.17	12	0.40	1570.00	13202.00	39950	20230629	-28.29	18050	20221011	58.73	39950	-28.29	20230629	19550	46.55	20230103	39950	-28.29	20230629	18050	58.73	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
76	20230914	140913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	600	2	2.14	1126119950	39581	48.17	28000	29050	27900	36400	19600	28000	28451.02	2.32	0	6404	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	3025	18.22	2.17	12	0.37	1570.00	13202.00	39950	20230629	-28.41	18050	20221011	58.45	39950	-28.41	20230629	19550	46.29	20230103	39950	-28.41	20230629	18050	58.45	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
77	20230914	130854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28550	550	2	1.96	992066050	34897	42.47	28000	29050	27900	36400	19600	28000	28428.41	2.32	0	6519	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	3019	18.18	2.16	12	0.33	1570.00	13202.00	39950	20230629	-28.54	18050	20221011	58.17	39950	-28.54	20230629	19550	46.04	20230103	39950	-28.54	20230629	18050	58.17	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
78	20230914	120904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28950	950	2	3.39	885751450	31180	37.94	28000	29050	27900	36400	19600	28000	28407.68	2.32	0	6563	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	3062	18.44	2.19	12	0.29	1570.00	13202.00	39950	20230629	-27.53	18050	20221011	60.39	39950	-27.53	20230629	19550	48.08	20230103	39950	-27.53	20230629	18050	60.39	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
79	20230914	110857	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	150	2	0.54	375244000	13370	16.27	28000	28300	27900	36400	19600	28000	28066.12	2.32	0	-566	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	2977	17.93	2.13	12	0.13	1570.00	13202.00	39950	20230629	-29.54	18050	20221011	55.96	39950	-29.54	20230629	19550	43.99	20230103	39950	-29.54	20230629	18050	55.96	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
80	20230914	100851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	150	2	0.54	265959300	9472	11.53	28000	28300	27900	36400	19600	28000	28078.47	2.32	0	-417	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	2977	17.93	2.13	12	0.09	1570.00	13202.00	39950	20230629	-29.54	18050	20221011	55.96	39950	-29.54	20230629	19550	43.99	20230103	39950	-29.54	20230629	18050	55.96	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
81	20230914	090907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28050	50	2	0.18	34417550	1228	1.49	28000	28200	28000	36400	19600	28000	28027.32	2.32	0	348	30733	29366	28583	27216	26433	28975	26825	53	8400	500	20160	50	1	10575831	2967	17.87	2.12	12	0.01	1570.00	13202.00	39950	20230629	-29.79	18050	20221011	55.40	39950	-29.79	20230629	19550	43.48	20230103	39950	-29.79	20230629	18050	55.40	20221011	3.33	N	285490	500	52 억		245462	N	N	0	N	00	N
82	20230913	160910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28000	-1300	5	-4.44	2335221500	81974	170.42	29100	29950	27800	38050	20550	29300	28488.00	2.37	0	-4814	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	2961	17.83	2.12	12	0.78	1570.00	13202.00	39950	20230629	-29.91	18050	20221011	55.12	39950	-29.91	20230629	19550	43.22	20230103	39950	-29.91	20230629	18050	55.12	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
83	20230913	150902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	-1150	5	-3.92	1960717550	68616	142.65	29100	29950	28150	38050	20550	29300	28575.17	2.37	0	-4631	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	2977	17.93	2.13	12	0.65	1570.00	13202.00	39950	20230629	-29.54	18050	20221011	55.96	39950	-29.54	20230629	19550	43.99	20230103	39950	-29.54	20230629	18050	55.96	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
84	20230913	140910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-900	5	-3.07	1614501650	56349	117.14	29100	29950	28150	38050	20550	29300	28651.77	2.37	0	-1792	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	3004	18.09	2.15	12	0.53	1570.00	13202.00	39950	20230629	-28.91	18050	20221011	57.34	39950	-28.91	20230629	19550	45.27	20230103	39950	-28.91	20230629	18050	57.34	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
85	20230913	130844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-1000	5	-3.41	1346287800	46851	97.40	29100	29950	28250	38050	20550	29300	28735.46	2.37	0	-2280	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	2993	18.03	2.14	12	0.44	1570.00	13202.00	39950	20230629	-29.16	18050	20221011	56.79	39950	-29.16	20230629	19550	44.76	20230103	39950	-29.16	20230629	18050	56.79	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
86	20230913	120909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-800	5	-2.73	1049862500	36419	75.71	29100	29950	28450	38050	20550	29300	28827.26	2.37	0	-1391	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	3014	18.15	2.16	12	0.34	1570.00	13202.00	39950	20230629	-28.66	18050	20221011	57.89	39950	-28.66	20230629	19550	45.78	20230103	39950	-28.66	20230629	18050	57.89	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
87	20230913	110906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28850	-450	5	-1.54	542264850	18633	38.74	29100	29950	28600	38050	20550	29300	29102.34	2.37	0	-6063	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	3051	18.38	2.19	12	0.18	1570.00	13202.00	39950	20230629	-27.78	18050	20221011	59.83	39950	-27.78	20230629	19550	47.57	20230103	39950	-27.78	20230629	18050	59.83	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
88	20230913	100854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29400	100	2	0.34	207790250	7075	14.71	29100	29950	29100	38050	20550	29300	29369.70	2.37	0	-2870	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	3109	18.73	2.23	12	0.07	1570.00	13202.00	39950	20230629	-26.41	18050	20221011	62.88	39950	-26.41	20230629	19550	50.38	20230103	39950	-26.41	20230629	18050	62.88	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
89	20230913	090847	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29450	150	2	0.51	48702550	1670	3.47	29100	29500	29100	38050	20550	29300	29162.79	2.37	0	346	30666	29982	29566	28882	28466	29775	28675	53	8750	500	21090	50	1	10575831	3115	18.76	2.23	12	0.02	1570.00	13202.00	39950	20230629	-26.28	18050	20221011	63.16	39950	-26.28	20230629	19550	50.64	20230103	39950	-26.28	20230629	18050	63.16	20221011	3.38	N	285490	500	52 억		250603	N	N	0	N	00	N
90	20230912	160843	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29300	-300	5	-1.01	1425719500	48001	107.37	29900	30250	29150	38450	20750	29600	29701.95	2.48	0	-12197	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3099	18.66	2.22	12	0.45	1570.00	13202.00	39950	20230629	-26.66	18050	20221011	62.33	39950	-26.66	20230629	19550	49.87	20230103	39950	-26.66	20230629	18050	62.33	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
91	20230912	150855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29350	-250	5	-0.84	1375040900	46270	103.50	29900	30250	29150	38450	20750	29600	29717.76	2.48	0	-11933	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3104	18.69	2.22	12	0.44	1570.00	13202.00	39950	20230629	-26.53	18050	20221011	62.60	39950	-26.53	20230629	19550	50.13	20230103	39950	-26.53	20230629	18050	62.60	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
92	20230912	140853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29550	-50	5	-0.17	1116703600	37464	83.80	29900	30250	29400	38450	20750	29600	29807.38	2.48	0	-9381	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3125	18.82	2.24	12	0.35	1570.00	13202.00	39950	20230629	-26.03	18050	20221011	63.71	39950	-26.03	20230629	19550	51.15	20230103	39950	-26.03	20230629	18050	63.71	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
93	20230912	130841	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29500	-100	5	-0.34	968407800	32437	72.56	29900	30250	29500	38450	20750	29600	29855.04	2.48	0	-6812	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3120	18.79	2.23	12	0.31	1570.00	13202.00	39950	20230629	-26.16	18050	20221011	63.43	39950	-26.16	20230629	19550	50.90	20230103	39950	-26.16	20230629	18050	63.43	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
94	20230912	120841	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29900	300	2	1.01	816372900	27301	61.07	29900	30250	29500	38450	20750	29600	29902.67	2.48	0	-5655	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3162	19.04	2.26	12	0.26	1570.00	13202.00	39950	20230629	-25.16	18050	20221011	65.65	39950	-25.16	20230629	19550	52.94	20230103	39950	-25.16	20230629	18050	65.65	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
95	20230912	110846	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30050	450	2	1.52	560639900	18787	42.02	29900	30250	29500	38450	20750	29600	29841.91	2.48	0	-2914	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3178	19.14	2.28	12	0.18	1570.00	13202.00	39950	20230629	-24.78	18050	20221011	66.48	39950	-24.78	20230629	19550	53.71	20230103	39950	-24.78	20230629	18050	66.48	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
96	20230912	100837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29700	100	2	0.34	294089300	9901	22.15	29900	30050	29500	38450	20750	29600	29702.99	2.48	0	-3982	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3141	18.92	2.25	12	0.09	1570.00	13202.00	39950	20230629	-25.66	18050	20221011	64.54	39950	-25.66	20230629	19550	51.92	20230103	39950	-25.66	20230629	18050	64.54	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
97	20230912	090857	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29900	300	2	1.01	67935300	2271	5.08	29900	30050	29700	38450	20750	29600	29914.27	2.48	0	-1271	30766	30182	29816	29232	28866	30000	29050	53	8850	500	21310	50	1	10575831	3162	19.04	2.26	12	0.02	1570.00	13202.00	39950	20230629	-25.16	18050	20221011	65.65	39950	-25.16	20230629	19550	52.94	20230103	39950	-25.16	20230629	18050	65.65	20221011	3.47	N	285490	500	52 억		262334	N	N	0	N	00	N
98	20230911	160839	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29600	-200	5	-0.67	1335994650	44640	66.74	30300	30400	29450	38700	20900	29800	29928.93	2.49	0	-1155	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3130	18.85	2.24	12	0.42	1570.00	13202.00	39950	20230629	-25.91	18050	20221011	63.99	39950	-25.91	20230629	19550	51.41	20230103	39950	-25.91	20230629	18050	63.99	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
99	20230911	150844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29750	-50	5	-0.17	1248972250	41706	62.35	30300	30400	29450	38700	20900	29800	29947.06	2.49	0	-1511	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3146	18.95	2.25	12	0.39	1570.00	13202.00	39950	20230629	-25.53	18050	20221011	64.82	39950	-25.53	20230629	19550	52.17	20230103	39950	-25.53	20230629	18050	64.82	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
100	20230911	140851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29900	100	2	0.34	1006742200	33578	50.20	30300	30400	29450	38700	20900	29800	29982.20	2.49	0	-747	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3162	19.04	2.26	12	0.32	1570.00	13202.00	39950	20230629	-25.16	18050	20221011	65.65	39950	-25.16	20230629	19550	52.94	20230103	39950	-25.16	20230629	18050	65.65	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
101	20230911	130825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30000	200	2	0.67	934857850	31177	46.61	30300	30400	29450	38700	20900	29800	29985.50	2.49	0	-591	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3173	19.11	2.27	12	0.29	1570.00	13202.00	39950	20230629	-24.91	18050	20221011	66.20	39950	-24.91	20230629	19550	53.45	20230103	39950	-24.91	20230629	18050	66.20	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
102	20230911	120841	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30100	300	2	1.01	732516850	24431	36.52	30300	30400	29450	38700	20900	29800	29983.09	2.49	0	-1727	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3183	19.17	2.28	12	0.23	1570.00	13202.00	39950	20230629	-24.66	18050	20221011	66.76	39950	-24.66	20230629	19550	53.96	20230103	39950	-24.66	20230629	18050	66.76	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
103	20230911	110826	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30200	400	2	1.34	534749150	17894	26.75	30300	30300	29450	38700	20900	29800	29884.27	2.49	0	-3026	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3194	19.24	2.29	12	0.17	1570.00	13202.00	39950	20230629	-24.41	18050	20221011	67.31	39950	-24.41	20230629	19550	54.48	20230103	39950	-24.41	20230629	18050	67.31	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
104	20230911	100825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	0	3	0.00	320353200	10757	16.08	30300	30300	29450	38700	20900	29800	29780.91	2.49	0	-2857	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3152	18.98	2.26	12	0.10	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
105	20230911	090824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29750	-50	5	-0.17	123385050	4111	6.15	30300	30300	29650	38700	20900	29800	30013.39	2.49	0	-1687	31000	30400	29500	28900	28000	30700	29200	53	8900	500	21450	50	1	10575831	3146	18.95	2.25	12	0.04	1570.00	13202.00	39950	20230629	-25.53	18050	20221011	64.82	39950	-25.53	20230629	19550	52.17	20230103	39950	-25.53	20230629	18050	64.82	20221011	3.51	N	285490	500	52 억		263489	N	N	0	N	00	N
106	20230908	160846	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	1100	2	3.83	1951413650	66618	150.47	28900	30100	28600	37300	20100	28700	29292.56	2.56	0	-5465	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3152	18.98	2.26	12	0.63	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
107	20230908	150845	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30050	1350	2	4.70	1765112300	60387	136.40	28900	30100	28600	37300	20100	28700	29230.00	2.56	0	-5737	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3178	19.14	2.28	12	0.57	1570.00	13202.00	39950	20230629	-24.78	18050	20221011	66.48	39950	-24.78	20230629	19550	53.71	20230103	39950	-24.78	20230629	18050	66.48	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
108	20230908	140836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28950	250	2	0.87	872979700	30186	68.18	28900	29350	28600	37300	20100	28700	28920.02	2.56	0	-7348	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3062	18.44	2.19	12	0.29	1570.00	13202.00	39950	20230629	-27.53	18050	20221011	60.39	39950	-27.53	20230629	19550	48.08	20230103	39950	-27.53	20230629	18050	60.39	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
109	20230908	130844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	100	2	0.35	780253900	26978	60.94	28900	29350	28600	37300	20100	28700	28921.86	2.56	0	-6423	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3046	18.34	2.18	12	0.26	1570.00	13202.00	39950	20230629	-27.91	18050	20221011	59.56	39950	-27.91	20230629	19550	47.31	20230103	39950	-27.91	20230629	18050	59.56	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
110	20230908	120856	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	50	2	0.17	692323950	23927	54.04	28900	29350	28600	37300	20100	28700	28934.84	2.56	0	-5712	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3041	18.31	2.18	12	0.23	1570.00	13202.00	39950	20230629	-28.04	18050	20221011	59.28	39950	-28.04	20230629	19550	47.06	20230103	39950	-28.04	20230629	18050	59.28	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
111	20230908	110851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	100	2	0.35	598271850	20666	46.68	28900	29350	28600	37300	20100	28700	28949.57	2.56	0	-4970	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3046	18.34	2.18	12	0.20	1570.00	13202.00	39950	20230629	-27.91	18050	20221011	59.56	39950	-27.91	20230629	19550	47.31	20230103	39950	-27.91	20230629	18050	59.56	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
112	20230908	100842	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	100	2	0.35	439186650	15128	34.17	28900	29350	28700	37300	20100	28700	29031.38	2.56	0	-3782	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3046	18.34	2.18	12	0.14	1570.00	13202.00	39950	20230629	-27.91	18050	20221011	59.56	39950	-27.91	20230629	19550	47.31	20230103	39950	-27.91	20230629	18050	59.56	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
113	20230908	090849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29100	400	2	1.39	181549450	6237	14.09	28900	29350	28900	37300	20100	28700	29108.46	2.56	0	-1647	30166	29432	29066	28332	27966	29250	28150	53	8600	500	20660	50	1	10575831	3078	18.54	2.20	12	0.06	1570.00	13202.00	39950	20230629	-27.16	18050	20221011	61.22	39950	-27.16	20230629	19550	48.85	20230103	39950	-27.16	20230629	18050	61.22	20221011	3.49	N	285490	500	52 억		271129	N	N	0	N	00	N
114	20230907	160833	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28700	-400	5	-1.37	1266654000	43805	69.97	29100	29800	28700	37800	20400	29100	28917.23	2.59	0	-2467	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3035	18.28	2.17	12	0.41	1570.00	13202.00	39950	20230629	-28.16	18050	20221011	59.00	39950	-28.16	20230629	19550	46.80	20230103	39950	-28.16	20230629	18050	59.00	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
115	20230907	150840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28700	-400	5	-1.37	1128361050	39001	62.30	29100	29800	28700	37800	20400	29100	28931.59	2.59	0	-4064	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3035	18.28	2.17	12	0.37	1570.00	13202.00	39950	20230629	-28.16	18050	20221011	59.00	39950	-28.16	20230629	19550	46.80	20230103	39950	-28.16	20230629	18050	59.00	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
116	20230907	140837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28850	-250	5	-0.86	814494800	28096	44.88	29100	29800	28800	37800	20400	29100	28989.71	2.59	0	-4827	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3051	18.38	2.19	12	0.27	1570.00	13202.00	39950	20230629	-27.78	18050	20221011	59.83	39950	-27.78	20230629	19550	47.57	20230103	39950	-27.78	20230629	18050	59.83	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
117	20230907	130832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29050	-50	5	-0.17	662663950	22847	36.49	29100	29800	28800	37800	20400	29100	29004.42	2.59	0	-2755	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3072	18.50	2.20	12	0.22	1570.00	13202.00	39950	20230629	-27.28	18050	20221011	60.94	39950	-27.28	20230629	19550	48.59	20230103	39950	-27.28	20230629	18050	60.94	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
118	20230907	120845	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28900	-200	5	-0.69	583726450	20116	32.13	29100	29800	28850	37800	20400	29100	29018.02	2.59	0	-2104	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3056	18.41	2.19	12	0.19	1570.00	13202.00	39950	20230629	-27.66	18050	20221011	60.11	39950	-27.66	20230629	19550	47.83	20230103	39950	-27.66	20230629	18050	60.11	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
119	20230907	110837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29000	-100	5	-0.34	355775450	12235	19.54	29100	29800	28850	37800	20400	29100	29078.50	2.59	0	-1786	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3067	18.47	2.20	12	0.12	1570.00	13202.00	39950	20230629	-27.41	18050	20221011	60.66	39950	-27.41	20230629	19550	48.34	20230103	39950	-27.41	20230629	18050	60.66	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
120	20230907	100837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29100	0	3	0.00	284828950	9788	15.63	29100	29800	28850	37800	20400	29100	29099.81	2.59	0	-1491	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3078	18.54	2.20	12	0.09	1570.00	13202.00	39950	20230629	-27.16	18050	20221011	61.22	39950	-27.16	20230629	19550	48.85	20230103	39950	-27.16	20230629	18050	61.22	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
121	20230907	090851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29100	0	3	0.00	84203800	2888	4.61	29100	29800	28850	37800	20400	29100	29156.44	2.59	0	288	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20950	50	1	10575831	3078	18.54	2.20	12	0.03	1570.00	13202.00	39950	20230629	-27.16	18050	20221011	61.22	39950	-27.16	20230629	19550	48.85	20230103	39950	-27.16	20230629	18050	61.22	20221011	3.50	N	285490	500	52 억		273802	N	N	0	N	00	N
122	20230906	160837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29100	-700	5	-2.35	1842950000	62417	83.28	29800	30050	29000	38700	20900	29800	29526.58	2.71	0	-13711	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3078	18.54	2.20	12	0.59	1570.00	13202.00	39950	20230629	-27.16	18050	20221011	61.22	39950	-27.16	20230629	19550	48.85	20230103	39950	-27.16	20230629	18050	61.22	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
123	20230906	150838	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29400	-400	5	-1.34	1487841800	50234	67.03	29800	30050	29250	38700	20900	29800	29618.10	2.71	0	-13928	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3109	18.73	2.23	12	0.47	1570.00	13202.00	39950	20230629	-26.41	18050	20221011	62.88	39950	-26.41	20230629	19550	50.38	20230103	39950	-26.41	20230629	18050	62.88	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
124	20230906	140838	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29350	-450	5	-1.51	1241907400	41849	55.84	29800	30050	29250	38700	20900	29800	29675.81	2.71	0	-12296	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3104	18.69	2.22	12	0.40	1570.00	13202.00	39950	20230629	-26.53	18050	20221011	62.60	39950	-26.53	20230629	19550	50.13	20230103	39950	-26.53	20230629	18050	62.60	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
125	20230906	130828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29650	-150	5	-0.50	714271450	23953	31.96	29800	30050	29600	38700	20900	29800	29819.74	2.71	0	-5445	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3136	18.89	2.25	12	0.23	1570.00	13202.00	39950	20230629	-25.78	18050	20221011	64.27	39950	-25.78	20230629	19550	51.66	20230103	39950	-25.78	20230629	18050	64.27	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
126	20230906	120840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	0	3	0.00	572400050	19171	25.58	29800	30050	29600	38700	20900	29800	29857.71	2.71	0	-3812	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3152	18.98	2.26	12	0.18	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
127	20230906	110849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29950	150	2	0.50	429315750	14381	19.19	29800	30050	29600	38700	20900	29800	29853.11	2.71	0	-2986	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3167	19.08	2.27	12	0.14	1570.00	13202.00	39950	20230629	-25.03	18050	20221011	65.93	39950	-25.03	20230629	19550	53.20	20230103	39950	-25.03	20230629	18050	65.93	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
128	20230906	100824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	0	3	0.00	203143050	6835	9.12	29800	29900	29600	38700	20900	29800	29720.60	2.71	0	-1791	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3152	18.98	2.26	12	0.06	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
129	20230906	090827	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29750	-50	5	-0.17	60333600	2033	2.71	29800	29800	29600	38700	20900	29800	29674.97	2.71	0	-1060	31033	30416	29983	29366	28933	30200	29150	53	8900	500	21450	50	1	10575831	3146	18.95	2.25	12	0.02	1570.00	13202.00	39950	20230629	-25.53	18050	20221011	64.82	39950	-25.53	20230629	19550	52.17	20230103	39950	-25.53	20230629	18050	64.82	20221011	3.51	N	285490	500	52 억		286475	N	N	0	N	00	N
130	20230905	160828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	-150	5	-0.50	2227620000	74666	113.20	29950	30600	29550	38900	21000	29950	29834.74	2.81	0	-8259	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3152	18.98	2.26	12	0.71	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
131	20230905	150840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29900	-50	5	-0.17	2119374600	71037	107.69	29950	30600	29550	38900	21000	29950	29834.80	2.81	0	-8223	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3162	19.04	2.26	12	0.67	1570.00	13202.00	39950	20230629	-25.16	18050	20221011	65.65	39950	-25.16	20230629	19550	52.94	20230103	39950	-25.16	20230629	18050	65.65	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
132	20230905	140838	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29800	-150	5	-0.50	1974086150	66156	100.29	29950	30600	29550	38900	21000	29950	29839.87	2.81	0	-7341	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3152	18.98	2.26	12	0.63	1570.00	13202.00	39950	20230629	-25.41	18050	20221011	65.10	39950	-25.41	20230629	19550	52.43	20230103	39950	-25.41	20230629	18050	65.10	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
133	20230905	130818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29650	-300	5	-1.00	1348488750	45348	68.75	29950	30050	29550	38900	21000	29950	29736.45	2.81	0	-17834	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3136	18.89	2.25	12	0.43	1570.00	13202.00	39950	20230629	-25.78	18050	20221011	64.27	39950	-25.78	20230629	19550	51.66	20230103	39950	-25.78	20230629	18050	64.27	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
134	20230905	120823	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29650	-300	5	-1.00	1005189300	33750	51.17	29950	30050	29600	38900	21000	29950	29783.39	2.81	0	-13132	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3136	18.89	2.25	12	0.32	1570.00	13202.00	39950	20230629	-25.78	18050	20221011	64.27	39950	-25.78	20230629	19550	51.66	20230103	39950	-25.78	20230629	18050	64.27	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
135	20230905	110829	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29700	-250	5	-0.83	885529000	29718	45.05	29950	30050	29600	38900	21000	29950	29797.73	2.81	0	-12162	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3141	18.92	2.25	12	0.28	1570.00	13202.00	39950	20230629	-25.66	18050	20221011	64.54	39950	-25.66	20230629	19550	51.92	20230103	39950	-25.66	20230629	18050	64.54	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
136	20230905	100818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29850	-100	5	-0.33	648297600	21736	32.95	29950	30050	29600	38900	21000	29950	29825.98	2.81	0	-8698	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3157	19.01	2.26	12	0.21	1570.00	13202.00	39950	20230629	-25.28	18050	20221011	65.37	39950	-25.28	20230629	19550	52.69	20230103	39950	-25.28	20230629	18050	65.37	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
137	20230905	090817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29900	-50	5	-0.17	107064950	3580	5.43	29950	30050	29800	38900	21000	29950	29906.41	2.81	0	-2527	31350	30650	30300	29600	29250	30475	29425	53	8950	500	21560	50	1	10575831	3162	19.04	2.26	12	0.03	1570.00	13202.00	39950	20230629	-25.16	18050	20221011	65.65	39950	-25.16	20230629	19550	52.94	20230103	39950	-25.16	20230629	18050	65.65	20221011	3.50	N	285490	500	52 억		297359	N	N	0	N	00	N
138	20230904	160815	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29950	-800	5	-2.60	1967531700	65180	160.67	31000	31000	29950	39950	21550	30750	30188.36	3.07	0	-27569	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3167	19.08	2.27	12	0.62	1570.00	13202.00	39950	20230629	-25.03	18050	20221011	65.93	39950	-25.03	20230629	19550	53.20	20230103	39950	-25.03	20230629	18050	65.93	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
139	20230904	150802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30000	-750	5	-2.44	1799308900	59567	146.84	31000	31000	29950	39950	21550	30750	30206.47	3.07	0	-26853	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3173	19.11	2.27	12	0.56	1570.00	13202.00	39950	20230629	-24.91	18050	20221011	66.20	39950	-24.91	20230629	19550	53.45	20230103	39950	-24.91	20230629	18050	66.20	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
140	20230904	140800	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30050	-700	5	-2.28	1500538800	49613	122.30	31000	31000	29950	39950	21550	30750	30244.87	3.07	0	-26082	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3178	19.14	2.28	12	0.47	1570.00	13202.00	39950	20230629	-24.78	18050	20221011	66.48	39950	-24.78	20230629	19550	53.71	20230103	39950	-24.78	20230629	18050	66.48	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
141	20230904	130811	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30150	-600	5	-1.95	1359214000	44920	110.73	31000	31000	29950	39950	21550	30750	30258.55	3.07	0	-24048	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3189	19.20	2.28	12	0.42	1570.00	13202.00	39950	20230629	-24.53	18050	20221011	67.04	39950	-24.53	20230629	19550	54.22	20230103	39950	-24.53	20230629	18050	67.04	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
142	20230904	120757	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30100	-650	5	-2.11	1237030250	40858	100.72	31000	31000	29950	39950	21550	30750	30276.33	3.07	0	-21523	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3183	19.17	2.28	12	0.39	1570.00	13202.00	39950	20230629	-24.66	18050	20221011	66.76	39950	-24.66	20230629	19550	53.96	20230103	39950	-24.66	20230629	18050	66.76	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
143	20230904	110742	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30150	-600	5	-1.95	1081603100	35690	87.98	31000	31000	29950	39950	21550	30750	30305.49	3.07	0	-19893	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3189	19.20	2.28	12	0.34	1570.00	13202.00	39950	20230629	-24.53	18050	20221011	67.04	39950	-24.53	20230629	19550	54.22	20230103	39950	-24.53	20230629	18050	67.04	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
144	20230904	100747	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30350	-400	5	-1.30	521722150	17100	42.15	31000	31000	30200	39950	21550	30750	30510.07	3.07	0	-8349	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3210	19.33	2.30	12	0.16	1570.00	13202.00	39950	20230629	-24.03	18050	20221011	68.14	39950	-24.03	20230629	19550	55.24	20230103	39950	-24.03	20230629	18050	68.14	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
145	20230904	090802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30800	50	2	0.16	68057450	2212	5.45	31000	31000	30600	39950	21550	30750	30767.38	3.07	0	-619	31316	31032	30816	30532	30316	30925	30425	53	9200	500	22140	50	1	10575831	3257	19.62	2.33	12	0.02	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.49	N	285490	500	52 억		324928	N	N	0	N	00	N
146	20230901	160752	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30750	-50	5	-0.16	1243443700	40346	32.52	30900	31100	30600	40000	21600	30800	30819.61	3.03	0	3954	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3252	19.59	2.33	12	0.38	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
147	20230901	150803	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30800	0	3	0.00	1141646950	37036	29.85	30900	31100	30600	40000	21600	30800	30825.33	3.03	0	3886	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3257	19.62	2.33	12	0.35	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
148	20230901	140803	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30900	100	2	0.32	954488200	30964	24.96	30900	31100	30600	40000	21600	30800	30825.74	3.03	0	2696	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3268	19.68	2.34	12	0.29	1570.00	13202.00	39950	20230629	-22.65	18050	20221011	71.19	39950	-22.65	20230629	19550	58.06	20230103	39950	-22.65	20230629	18050	71.19	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
149	20230901	130739	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30850	50	2	0.16	782827100	25415	20.48	30900	31100	30600	40000	21600	30800	30801.77	3.03	0	2784	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3263	19.65	2.34	12	0.24	1570.00	13202.00	39950	20230629	-22.78	18050	20221011	70.91	39950	-22.78	20230629	19550	57.80	20230103	39950	-22.78	20230629	18050	70.91	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
150	20230901	120750	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30750	-50	5	-0.16	688284100	22347	18.01	30900	31100	30600	40000	21600	30800	30799.84	3.03	0	2447	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3252	19.59	2.33	12	0.21	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
151	20230901	110749	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30950	150	2	0.49	575421750	18683	15.06	30900	31100	30600	40000	21600	30800	30799.22	3.03	0	2389	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3273	19.71	2.34	12	0.18	1570.00	13202.00	39950	20230629	-22.53	18050	20221011	71.47	39950	-22.53	20230629	19550	58.31	20230103	39950	-22.53	20230629	18050	71.47	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
152	20230901	100744	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30700	-100	5	-0.32	341895500	11125	8.97	30900	30900	30600	40000	21600	30800	30732.17	3.03	0	-734	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3247	19.55	2.33	12	0.11	1570.00	13202.00	39950	20230629	-23.15	18050	20221011	70.08	39950	-23.15	20230629	19550	57.03	20230103	39950	-23.15	20230629	18050	70.08	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N
153	20230901	090733	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	30800	0	3	0.00	71323900	2315	1.87	30900	30900	30600	40000	21600	30800	30809.47	3.03	0	-126	31666	31232	30866	30432	30066	31050	30250	53	9200	500	22170	50	1	10575831	3257	19.62	2.33	12	0.02	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.34	N	285490	500	52 억		320974	N	N	0	N	00	N