KissMeData/317870/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	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	720	2	4.03	373845560	20738	125.15	17660	18800	17630	23200	12520	17880	18023.84	3.93	0	4203	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1552	-885.71	7.22	12	0.25	-21.00	2577.00	20500	20230908	-9.27	4800	20230103	287.50	20500	-9.27	20230908	4800	287.50	20230103	20500	-9.27	20230908	4800	287.50	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
3	20230927	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18150	270	2	1.51	259352280	14489	87.44	17660	18150	17630	23200	12520	17880	17899.94	3.93	0	3035	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1514	-864.29	7.04	12	0.17	-21.00	2577.00	20500	20230908	-11.46	4800	20230103	278.12	20500	-11.46	20230908	4800	278.12	20230103	20500	-11.46	20230908	4800	278.12	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
4	20230927	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17990	110	2	0.62	157592020	8850	53.41	17660	18000	17630	23200	12520	17880	17807.01	3.93	0	1839	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1501	-856.67	6.98	12	0.11	-21.00	2577.00	20500	20230908	-12.24	4800	20230103	274.79	20500	-12.24	20230908	4800	274.79	20230103	20500	-12.24	20230908	4800	274.79	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
5	20230927	131113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17850	-30	5	-0.17	94489090	5316	32.08	17660	17880	17630	23200	12520	17880	17774.47	3.93	0	-166	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1489	-850.00	6.93	12	0.06	-21.00	2577.00	20500	20230908	-12.93	4800	20230103	271.88	20500	-12.93	20230908	4800	271.88	20230103	20500	-12.93	20230908	4800	271.88	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
6	20230927	121111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17850	-30	5	-0.17	65851010	3711	22.39	17660	17880	17630	23200	12520	17880	17744.82	3.93	0	349	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1489	-850.00	6.93	12	0.04	-21.00	2577.00	20500	20230908	-12.93	4800	20230103	271.88	20500	-12.93	20230908	4800	271.88	20230103	20500	-12.93	20230908	4800	271.88	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
7	20230927	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17770	-110	5	-0.62	41052690	2313	13.96	17660	17880	17630	23200	12520	17880	17748.68	3.93	0	458	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1483	-846.19	6.90	12	0.03	-21.00	2577.00	20500	20230908	-13.32	4800	20230103	270.21	20500	-13.32	20230908	4800	270.21	20230103	20500	-13.32	20230908	4800	270.21	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
8	20230927	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17760	-120	5	-0.67	35791760	2017	12.17	17660	17880	17630	23200	12520	17880	17745.05	3.93	0	364	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1482	-845.71	6.89	12	0.02	-21.00	2577.00	20500	20230908	-13.37	4800	20230103	270.00	20500	-13.37	20230908	4800	270.00	20230103	20500	-13.37	20230908	4800	270.00	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
9	20230927	091135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17870	-10	5	-0.06	17464380	986	5.95	17660	17870	17630	23200	12520	17880	17712.35	3.93	0	462	18686	18282	17986	17582	17286	18135	17435	42	5320	500	10720	10	1	8344293	1491	-850.95	6.93	12	0.01	-21.00	2577.00	20500	20230908	-12.83	4800	20230103	272.29	20500	-12.83	20230908	4800	272.29	20230103	20500	-12.83	20230908	4800	272.29	20230103	5.16	N	317870	500	41 억		328281	N	N	0	N	00	N
10	20230926	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17880	-250	5	-1.38	295766830	16553	94.01	18020	18390	17690	23550	12700	18130	17867.87	4.00	0	-5183	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1492	-851.43	6.94	12	0.20	-21.00	2577.00	20500	20230908	-12.78	4800	20230103	272.50	20500	-12.78	20230908	4800	272.50	20230103	20500	-12.78	20230908	4800	272.50	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
11	20230926	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	-230	5	-1.27	277038740	15506	88.07	18020	18390	17690	23550	12700	18130	17866.55	4.00	0	-4869	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1494	-852.38	6.95	12	0.19	-21.00	2577.00	20500	20230908	-12.68	4800	20230103	272.92	20500	-12.68	20230908	4800	272.92	20230103	20500	-12.68	20230908	4800	272.92	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
12	20230926	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17790	-340	5	-1.88	216733960	12117	68.82	18020	18390	17690	23550	12700	18130	17886.77	4.00	0	-4210	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1484	-847.14	6.90	12	0.15	-21.00	2577.00	20500	20230908	-13.22	4800	20230103	270.62	20500	-13.22	20230908	4800	270.62	20230103	20500	-13.22	20230908	4800	270.62	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
13	20230926	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17860	-270	5	-1.49	199548020	11152	63.34	18020	18390	17690	23550	12700	18130	17893.47	4.00	0	-3827	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1490	-850.48	6.93	12	0.13	-21.00	2577.00	20500	20230908	-12.88	4800	20230103	272.08	20500	-12.88	20230908	4800	272.08	20230103	20500	-12.88	20230908	4800	272.08	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
14	20230926	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17840	-290	5	-1.60	189168070	10570	60.03	18020	18390	17690	23550	12700	18130	17896.70	4.00	0	-3487	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1489	-849.52	6.92	12	0.13	-21.00	2577.00	20500	20230908	-12.98	4800	20230103	271.67	20500	-12.98	20230908	4800	271.67	20230103	20500	-12.98	20230908	4800	271.67	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
15	20230926	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17860	-270	5	-1.49	139513870	7774	44.15	18020	18390	17800	23550	12700	18130	17946.21	4.00	0	-2338	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1490	-850.48	6.93	12	0.09	-21.00	2577.00	20500	20230908	-12.88	4800	20230103	272.08	20500	-12.88	20230908	4800	272.08	20230103	20500	-12.88	20230908	4800	272.08	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
16	20230926	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17950	-180	5	-0.99	62462000	3463	19.67	18020	18390	17950	23550	12700	18130	18036.96	4.00	0	-1488	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1498	-854.76	6.97	12	0.04	-21.00	2577.00	20500	20230908	-12.44	4800	20230103	273.96	20500	-12.44	20230908	4800	273.96	20230103	20500	-12.44	20230908	4800	273.96	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
17	20230926	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18270	140	2	0.77	1341060	74	0.42	18020	18390	18020	23550	12700	18130	18122.43	4.00	0	-38	18523	18326	18213	18016	17903	18270	17960	42	5420	500	10870	10	1	8344293	1525	-870.00	7.09	12	0.00	-21.00	2577.00	20500	20230908	-10.88	4800	20230103	280.62	20500	-10.88	20230908	4800	280.62	20230103	20500	-10.88	20230908	4800	280.62	20230103	5.17	N	317870	500	41 억		333464	N	N	0	N	00	N
18	20230925	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18130	-370	5	-2.00	319954950	17607	170.41	18410	18410	18100	24050	12950	18500	18172.76	4.06	0	-5289	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1513	-863.33	7.04	12	0.21	-21.00	2577.00	20500	20230908	-11.56	4800	20230103	277.71	20500	-11.56	20230908	4800	277.71	20230103	20500	-11.56	20230908	4800	277.71	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
19	20230925	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18190	-310	5	-1.68	251282320	13831	133.87	18410	18410	18100	24050	12950	18500	18168.05	4.06	0	-4466	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1518	-866.19	7.06	12	0.17	-21.00	2577.00	20500	20230908	-11.27	4800	20230103	278.96	20500	-11.27	20230908	4800	278.96	20230103	20500	-11.27	20230908	4800	278.96	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
20	20230925	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18180	-320	5	-1.73	217164020	11951	115.67	18410	18410	18100	24050	12950	18500	18171.20	4.06	0	-3582	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1517	-865.71	7.05	12	0.14	-21.00	2577.00	20500	20230908	-11.32	4800	20230103	278.75	20500	-11.32	20230908	4800	278.75	20230103	20500	-11.32	20230908	4800	278.75	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
21	20230925	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18250	-250	5	-1.35	201952540	11114	107.57	18410	18410	18100	24050	12950	18500	18171.00	4.06	0	-3456	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1523	-869.05	7.08	12	0.13	-21.00	2577.00	20500	20230908	-10.98	4800	20230103	280.21	20500	-10.98	20230908	4800	280.21	20230103	20500	-10.98	20230908	4800	280.21	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
22	20230925	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18150	-350	5	-1.89	184716520	10164	98.37	18410	18410	18100	24050	12950	18500	18173.60	4.06	0	-3443	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1514	-864.29	7.04	12	0.12	-21.00	2577.00	20500	20230908	-11.46	4800	20230103	278.12	20500	-11.46	20230908	4800	278.12	20230103	20500	-11.46	20230908	4800	278.12	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
23	20230925	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18140	-360	5	-1.95	145938350	8027	77.69	18410	18410	18100	24050	12950	18500	18180.93	4.06	0	-3151	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1514	-863.81	7.04	12	0.10	-21.00	2577.00	20500	20230908	-11.51	4800	20230103	277.92	20500	-11.51	20230908	4800	277.92	20230103	20500	-11.51	20230908	4800	277.92	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
24	20230925	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18210	-290	5	-1.57	80208030	4400	42.59	18410	18410	18100	24050	12950	18500	18229.10	4.06	0	-2394	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1519	-867.14	7.07	12	0.05	-21.00	2577.00	20500	20230908	-11.17	4800	20230103	279.38	20500	-11.17	20230908	4800	279.38	20230103	20500	-11.17	20230908	4800	279.38	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
25	20230925	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18350	-150	5	-0.81	15166760	827	8.00	18410	18410	18250	24050	12950	18500	18339.49	4.06	0	-271	18953	18726	18403	18176	17853	18840	18290	42	5550	500	11100	10	1	8344293	1531	-873.81	7.12	12	0.01	-21.00	2577.00	20500	20230908	-10.49	4800	20230103	282.29	20500	-10.49	20230908	4800	282.29	20230103	20500	-10.49	20230908	4800	282.29	20230103	5.15	N	317870	500	41 억		338749	N	N	0	N	00	N
26	20230922	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18500	60	2	0.33	189932690	10332	64.31	18440	18630	18080	23950	12910	18440	18382.95	4.06	0	-267	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1544	-880.95	7.18	12	0.12	-21.00	2577.00	20500	20230908	-9.76	4800	20230103	285.42	20500	-9.76	20230908	4800	285.42	20230103	20500	-9.76	20230908	4800	285.42	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
27	20230922	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18510	70	2	0.38	178648000	9722	60.52	18440	18630	18080	23950	12910	18440	18375.64	4.06	0	11	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1545	-881.43	7.18	12	0.12	-21.00	2577.00	20500	20230908	-9.71	4800	20230103	285.62	20500	-9.71	20230908	4800	285.62	20230103	20500	-9.71	20230908	4800	285.62	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
28	20230922	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	170	2	0.92	176332620	9597	59.74	18440	18630	18080	23950	12910	18440	18373.72	4.06	0	4	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1553	-886.19	7.22	12	0.12	-21.00	2577.00	20500	20230908	-9.22	4800	20230103	287.71	20500	-9.22	20230908	4800	287.71	20230103	20500	-9.22	20230908	4800	287.71	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
29	20230922	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-140	5	-0.76	124696000	6807	42.37	18440	18500	18080	23950	12910	18440	18318.79	4.06	0	-1228	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1527	-871.43	7.10	12	0.08	-21.00	2577.00	20500	20230908	-10.73	4800	20230103	281.25	20500	-10.73	20230908	4800	281.25	20230103	20500	-10.73	20230908	4800	281.25	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
30	20230922	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-140	5	-0.76	120526580	6580	40.96	18440	18500	18080	23950	12910	18440	18317.11	4.06	0	-1142	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1527	-871.43	7.10	12	0.08	-21.00	2577.00	20500	20230908	-10.73	4800	20230103	281.25	20500	-10.73	20230908	4800	281.25	20230103	20500	-10.73	20230908	4800	281.25	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
31	20230922	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-40	5	-0.22	85220570	4657	28.99	18440	18500	18080	23950	12910	18440	18299.46	4.06	0	-771	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1535	-876.19	7.14	12	0.06	-21.00	2577.00	20500	20230908	-10.24	4800	20230103	283.33	20500	-10.24	20230908	4800	283.33	20230103	20500	-10.24	20230908	4800	283.33	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
32	20230922	101017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18320	-120	5	-0.65	69270030	3790	23.59	18440	18500	18080	23950	12910	18440	18277.05	4.06	0	-1119	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1529	-872.38	7.11	12	0.05	-21.00	2577.00	20500	20230908	-10.63	4800	20230103	281.67	20500	-10.63	20230908	4800	281.67	20230103	20500	-10.63	20230908	4800	281.67	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
33	20230922	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18210	-230	5	-1.25	36014850	1973	12.28	18440	18500	18080	23950	12910	18440	18253.85	4.06	0	-213	18960	18700	18450	18190	17940	18830	18320	42	5510	500	11060	10	1	8344293	1519	-867.14	7.07	12	0.02	-21.00	2577.00	20500	20230908	-11.17	4800	20230103	279.38	20500	-11.17	20230908	4800	279.38	20230103	20500	-11.17	20230908	4800	279.38	20230103	5.14	N	317870	500	41 억		339016	N	N	0	N	00	N
34	20230921	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	-240	5	-1.28	295033840	16064	62.45	18400	18710	18200	24250	13080	18680	18366.15	4.17	0	-8578	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1539	-878.10	7.16	12	0.19	-21.00	2577.00	20500	20230908	-10.05	4800	20230103	284.17	20500	-10.05	20230908	4800	284.17	20230103	20500	-10.05	20230908	4800	284.17	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
35	20230921	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18430	-250	5	-1.34	253137250	13788	53.60	18400	18710	18200	24250	13080	18680	18359.24	4.17	0	-7660	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1538	-877.62	7.15	12	0.17	-21.00	2577.00	20500	20230908	-10.10	4800	20230103	283.96	20500	-10.10	20230908	4800	283.96	20230103	20500	-10.10	20230908	4800	283.96	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
36	20230921	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	-240	5	-1.28	242814010	13227	51.42	18400	18710	18200	24250	13080	18680	18357.45	4.17	0	-7562	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1539	-878.10	7.16	12	0.16	-21.00	2577.00	20500	20230908	-10.05	4800	20230103	284.17	20500	-10.05	20230908	4800	284.17	20230103	20500	-10.05	20230908	4800	284.17	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
37	20230921	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18360	-320	5	-1.71	229653360	12511	48.64	18400	18710	18200	24250	13080	18680	18356.12	4.17	0	-7080	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1532	-874.29	7.12	12	0.15	-21.00	2577.00	20500	20230908	-10.44	4800	20230103	282.50	20500	-10.44	20230908	4800	282.50	20230103	20500	-10.44	20230908	4800	282.50	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
38	20230921	121002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18380	-300	5	-1.61	219315740	11948	46.45	18400	18710	18200	24250	13080	18680	18355.85	4.17	0	-6560	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1534	-875.24	7.13	12	0.14	-21.00	2577.00	20500	20230908	-10.34	4800	20230103	282.92	20500	-10.34	20230908	4800	282.92	20230103	20500	-10.34	20230908	4800	282.92	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
39	20230921	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-280	5	-1.50	176903840	9630	37.44	18400	18710	18200	24250	13080	18680	18370.08	4.17	0	-5451	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1535	-876.19	7.14	12	0.12	-21.00	2577.00	20500	20230908	-10.24	4800	20230103	283.33	20500	-10.24	20230908	4800	283.33	20230103	20500	-10.24	20230908	4800	283.33	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
40	20230921	101000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18350	-330	5	-1.77	129925480	7065	27.46	18400	18710	18200	24250	13080	18680	18390.02	4.17	0	-4514	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1531	-873.81	7.12	12	0.08	-21.00	2577.00	20500	20230908	-10.49	4800	20230103	282.29	20500	-10.49	20230908	4800	282.29	20230103	20500	-10.49	20230908	4800	282.29	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
41	20230921	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18470	-210	5	-1.12	88238110	4805	18.68	18400	18610	18200	24250	13080	18680	18363.81	4.17	0	-2508	19346	19012	18446	18112	17546	19180	18280	42	5570	500	11200	10	1	8344293	1541	-879.52	7.17	12	0.06	-21.00	2577.00	20500	20230908	-9.90	4800	20230103	284.79	20500	-9.90	20230908	4800	284.79	20230103	20500	-9.90	20230908	4800	284.79	20230103	5.03	N	317870	500	41 억		347594	N	N	0	N	00	N
42	20230920	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18680	370	2	2.02	476044950	25723	89.99	18220	18780	17880	23800	12820	18310	18506.59	4.15	0	909	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1559	-889.52	7.25	12	0.31	-21.00	2577.00	20500	20230908	-8.88	4800	20230103	289.17	20500	-8.88	20230908	4800	289.17	20230103	20500	-8.88	20230908	4800	289.17	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
43	20230920	150946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18500	190	2	1.04	448748670	24259	84.87	18220	18780	17880	23800	12820	18310	18498.23	4.15	0	1110	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1544	-880.95	7.18	12	0.29	-21.00	2577.00	20500	20230908	-9.76	4800	20230103	285.42	20500	-9.76	20230908	4800	285.42	20230103	20500	-9.76	20230908	4800	285.42	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
44	20230920	141004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	100	2	0.55	342569550	18522	64.80	18220	18780	17880	23800	12820	18310	18495.28	4.15	0	-1173	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1536	-876.67	7.14	12	0.22	-21.00	2577.00	20500	20230908	-10.20	4800	20230103	283.54	20500	-10.20	20230908	4800	283.54	20230103	20500	-10.20	20230908	4800	283.54	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
45	20230920	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18340	30	2	0.16	330602170	17872	62.53	18220	18780	17880	23800	12820	18310	18498.33	4.15	0	-784	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1530	-873.33	7.12	12	0.21	-21.00	2577.00	20500	20230908	-10.54	4800	20230103	282.08	20500	-10.54	20230908	4800	282.08	20230103	20500	-10.54	20230908	4800	282.08	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
46	20230920	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18450	140	2	0.76	326285400	17637	61.70	18220	18780	17880	23800	12820	18310	18500.05	4.15	0	-566	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1540	-878.57	7.16	12	0.21	-21.00	2577.00	20500	20230908	-10.00	4800	20230103	284.38	20500	-10.00	20230908	4800	284.38	20230103	20500	-10.00	20230908	4800	284.38	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
47	20230920	111001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18520	210	2	1.15	271515950	14664	51.30	18220	18780	17880	23800	12820	18310	18515.82	4.15	0	485	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1545	-881.90	7.19	12	0.18	-21.00	2577.00	20500	20230908	-9.66	4800	20230103	285.83	20500	-9.66	20230908	4800	285.83	20230103	20500	-9.66	20230908	4800	285.83	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
48	20230920	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18540	230	2	1.26	203793650	11022	38.56	18220	18780	17880	23800	12820	18310	18489.72	4.15	0	607	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1547	-882.86	7.19	12	0.13	-21.00	2577.00	20500	20230908	-9.56	4800	20230103	286.25	20500	-9.56	20230908	4800	286.25	20230103	20500	-9.56	20230908	4800	286.25	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
49	20230920	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18130	-180	5	-0.98	34348810	1894	6.63	18220	18310	17880	23800	12820	18310	18135.59	4.15	0	627	19703	19006	18573	17876	17443	18790	17660	42	5490	500	10980	10	1	8344293	1513	-863.33	7.04	12	0.02	-21.00	2577.00	20500	20230908	-11.56	4800	20230103	277.71	20500	-11.56	20230908	4800	277.71	20230103	20500	-11.56	20230908	4800	277.71	20230103	4.93	N	317870	500	41 억		346619	N	N	0	N	00	N
50	20230919	160950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18310	-420	5	-2.24	521611490	28386	59.38	18740	19270	18140	24300	13120	18730	18375.66	4.32	0	-13513	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1528	-871.90	7.11	12	0.34	-21.00	2577.00	20500	20230908	-10.68	4800	20230103	281.46	20500	-10.68	20230908	4800	281.46	20230103	20500	-10.68	20230908	4800	281.46	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
51	20230919	150953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-430	5	-2.30	431522930	23444	49.04	18740	19270	18250	24300	13120	18730	18406.54	4.32	0	-11421	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1527	-871.43	7.10	12	0.28	-21.00	2577.00	20500	20230908	-10.73	4800	20230103	281.25	20500	-10.73	20230908	4800	281.25	20230103	20500	-10.73	20230908	4800	281.25	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
52	20230919	140954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	-290	5	-1.55	318768840	17290	36.17	18740	19270	18260	24300	13120	18730	18436.60	4.32	0	-7456	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1539	-878.10	7.16	12	0.21	-21.00	2577.00	20500	20230908	-10.05	4800	20230103	284.17	20500	-10.05	20230908	4800	284.17	20230103	20500	-10.05	20230908	4800	284.17	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
53	20230919	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	-360	5	-1.92	291266220	15795	33.04	18740	19270	18260	24300	13120	18730	18440.41	4.32	0	-6398	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1533	-874.76	7.13	12	0.19	-21.00	2577.00	20500	20230908	-10.39	4800	20230103	282.71	20500	-10.39	20230908	4800	282.71	20230103	20500	-10.39	20230908	4800	282.71	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
54	20230919	120953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18510	-220	5	-1.17	265393200	14389	30.10	18740	19270	18260	24300	13120	18730	18444.17	4.32	0	-5225	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1545	-881.43	7.18	12	0.17	-21.00	2577.00	20500	20230908	-9.71	4800	20230103	285.62	20500	-9.71	20230908	4800	285.62	20230103	20500	-9.71	20230908	4800	285.62	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
55	20230919	110958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18540	-190	5	-1.01	219045820	11872	24.84	18740	19270	18260	24300	13120	18730	18450.62	4.32	0	-4265	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1547	-882.86	7.19	12	0.14	-21.00	2577.00	20500	20230908	-9.56	4800	20230103	286.25	20500	-9.56	20230908	4800	286.25	20230103	20500	-9.56	20230908	4800	286.25	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
56	20230919	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-330	5	-1.76	195696080	10606	22.19	18740	19270	18260	24300	13120	18730	18451.45	4.32	0	-4159	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1535	-876.19	7.14	12	0.13	-21.00	2577.00	20500	20230908	-10.24	4800	20230103	283.33	20500	-10.24	20230908	4800	283.33	20230103	20500	-10.24	20230908	4800	283.33	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
57	20230919	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	-320	5	-1.71	77939680	4207	8.80	18740	19270	18400	24300	13120	18730	18526.19	4.32	0	-2409	19876	19302	18886	18312	17896	19095	18105	42	5570	500	11230	10	1	8344293	1536	-876.67	7.14	12	0.05	-21.00	2577.00	20500	20230908	-10.20	4800	20230103	283.54	20500	-10.20	20230908	4800	283.54	20230103	20500	-10.20	20230908	4800	283.54	20230103	4.95	N	317870	500	41 억		360132	N	N	0	N	00	N
58	20230918	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18730	-740	5	-3.80	896316890	47803	138.38	19460	19460	18470	25300	13630	19470	18750.22	4.55	0	-19391	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1563	-891.90	7.27	12	0.57	-21.00	2577.00	20500	20230908	-8.63	4800	20230103	290.21	20500	-8.63	20230908	4800	290.21	20230103	20500	-8.63	20230908	4800	290.21	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
59	20230918	150949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18700	-770	5	-3.95	831543050	44341	128.36	19460	19460	18470	25300	13630	19470	18753.37	4.55	0	-17724	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1560	-890.48	7.26	12	0.53	-21.00	2577.00	20500	20230908	-8.78	4800	20230103	289.58	20500	-8.78	20230908	4800	289.58	20230103	20500	-8.78	20230908	4800	289.58	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
60	20230918	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	-800	5	-4.11	593781760	31578	91.41	19460	19460	18580	25300	13630	19470	18803.65	4.55	0	-14025	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1558	-889.05	7.24	12	0.38	-21.00	2577.00	20500	20230908	-8.93	4800	20230103	288.96	20500	-8.93	20230908	4800	288.96	20230103	20500	-8.93	20230908	4800	288.96	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
61	20230918	130947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18790	-680	5	-3.49	574587260	30552	88.44	19460	19460	18580	25300	13630	19470	18806.86	4.55	0	-13222	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1568	-894.76	7.29	12	0.37	-21.00	2577.00	20500	20230908	-8.34	4800	20230103	291.46	20500	-8.34	20230908	4800	291.46	20230103	20500	-8.34	20230908	4800	291.46	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
62	20230918	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18760	-710	5	-3.65	406275560	21516	62.28	19460	19460	18580	25300	13630	19470	18882.49	4.55	0	-10481	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1565	-893.33	7.28	12	0.26	-21.00	2577.00	20500	20230908	-8.49	4800	20230103	290.83	20500	-8.49	20230908	4800	290.83	20230103	20500	-8.49	20230908	4800	290.83	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
63	20230918	110938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	-700	5	-3.60	340263120	17984	52.06	19460	19460	18670	25300	13630	19470	18920.32	4.55	0	-8110	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1566	-893.81	7.28	12	0.22	-21.00	2577.00	20500	20230908	-8.44	4800	20230103	291.04	20500	-8.44	20230908	4800	291.04	20230103	20500	-8.44	20230908	4800	291.04	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
64	20230918	100931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18810	-660	5	-3.39	217512860	11445	33.13	19460	19460	18810	25300	13630	19470	19005.06	4.55	0	-4731	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1570	-895.71	7.30	12	0.14	-21.00	2577.00	20500	20230908	-8.24	4800	20230103	291.88	20500	-8.24	20230908	4800	291.88	20230103	20500	-8.24	20230908	4800	291.88	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
65	20230918	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	-230	5	-1.18	10098700	524	1.52	19460	19460	19160	25300	13630	19470	19272.33	4.55	0	-15	20370	19920	19250	18800	18130	20145	19025	42	5830	500	11680	10	1	8344293	1605	-916.19	7.47	12	0.01	-21.00	2577.00	20500	20230908	-6.15	4800	20230103	300.83	20500	-6.15	20230908	4800	300.83	20230103	20500	-6.15	20230908	4800	300.83	20230103	4.98	N	317870	500	41 억		379759	N	N	0	N	00	N
66	20230915	160945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19470	500	2	2.64	662499230	34545	245.17	18970	19700	18580	24650	13280	18970	19177.86	4.46	0	7366	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1625	-927.14	7.56	12	0.41	-21.00	2577.00	20500	20230908	-5.02	4800	20230103	305.62	20500	-5.02	20230908	4800	305.62	20230103	20500	-5.02	20230908	4800	305.62	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
67	20230915	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19360	390	2	2.06	651730960	33991	241.24	18970	19700	18580	24650	13280	18970	19173.63	4.46	0	7559	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1615	-921.90	7.51	12	0.41	-21.00	2577.00	20500	20230908	-5.56	4800	20230103	303.33	20500	-5.56	20230908	4800	303.33	20230103	20500	-5.56	20230908	4800	303.33	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
68	20230915	140948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19450	480	2	2.53	584854020	30540	216.75	18970	19700	18580	24650	13280	18970	19150.43	4.46	0	8436	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1623	-926.19	7.55	12	0.37	-21.00	2577.00	20500	20230908	-5.12	4800	20230103	305.21	20500	-5.12	20230908	4800	305.21	20230103	20500	-5.12	20230908	4800	305.21	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
69	20230915	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19640	670	2	3.53	490992790	25747	182.73	18970	19650	18580	24650	13280	18970	19069.90	4.46	0	7937	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1639	-935.24	7.62	12	0.31	-21.00	2577.00	20500	20230908	-4.20	4800	20230103	309.17	20500	-4.20	20230908	4800	309.17	20230103	20500	-4.20	20230908	4800	309.17	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
70	20230915	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19580	610	2	3.22	439254320	23104	163.97	18970	19640	18580	24650	13280	18970	19012.05	4.46	0	6617	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1634	-932.38	7.60	12	0.28	-21.00	2577.00	20500	20230908	-4.49	4800	20230103	307.92	20500	-4.49	20230908	4800	307.92	20230103	20500	-4.49	20230908	4800	307.92	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
71	20230915	110951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	180	2	0.95	265107040	14094	100.03	18970	19160	18580	24650	13280	18970	18809.92	4.46	0	-199	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1598	-911.90	7.43	12	0.17	-21.00	2577.00	20500	20230908	-6.59	4800	20230103	298.96	20500	-6.59	20230908	4800	298.96	20230103	20500	-6.59	20230908	4800	298.96	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
72	20230915	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18790	-180	5	-0.95	165365870	8826	62.64	18970	18970	18580	24650	13280	18970	18736.22	4.46	0	-3794	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1568	-894.76	7.29	12	0.11	-21.00	2577.00	20500	20230908	-8.34	4800	20230103	291.46	20500	-8.34	20230908	4800	291.46	20230103	20500	-8.34	20230908	4800	291.46	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
73	20230915	090937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18970	0	3	0.00	2617860	138	0.98	18970	18970	18970	24650	13280	18970	18970.00	4.46	0	-87	19370	19170	18780	18580	18190	19270	18680	42	5680	500	11380	10	1	8344293	1583	-903.33	7.36	12	0.00	-21.00	2577.00	20500	20230908	-7.46	4800	20230103	295.21	20500	-7.46	20230908	4800	295.21	20230103	20500	-7.46	20230908	4800	295.21	20230103	4.96	N	317870	500	41 억		372512	N	N	0	N	00	N
74	20230914	160949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18970	220	2	1.17	264918100	14090	37.89	18410	18980	18390	24350	13130	18750	18801.85	4.42	0	3942	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1583	-903.33	7.36	12	0.17	-21.00	2577.00	20500	20230908	-7.46	4800	20230103	295.21	20500	-7.46	20230908	4800	295.21	20230103	20500	-7.46	20230908	4800	295.21	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
75	20230914	150916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18910	160	2	0.85	214828370	11446	30.78	18410	18930	18390	24350	13130	18750	18768.86	4.42	0	3956	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1578	-900.48	7.34	12	0.14	-21.00	2577.00	20500	20230908	-7.76	4800	20230103	293.96	20500	-7.76	20230908	4800	293.96	20230103	20500	-7.76	20230908	4800	293.96	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
76	20230914	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	20	2	0.11	164268130	8767	23.58	18410	18930	18390	24350	13130	18750	18737.10	4.42	0	2752	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1566	-893.81	7.28	12	0.11	-21.00	2577.00	20500	20230908	-8.44	4800	20230103	291.04	20500	-8.44	20230908	4800	291.04	20230103	20500	-8.44	20230908	4800	291.04	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
77	20230914	130921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18930	180	2	0.96	156639990	8361	22.49	18410	18930	18390	24350	13130	18750	18734.60	4.42	0	2749	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1580	-901.43	7.35	12	0.10	-21.00	2577.00	20500	20230908	-7.66	4800	20230103	294.38	20500	-7.66	20230908	4800	294.38	20230103	20500	-7.66	20230908	4800	294.38	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
78	20230914	120930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18800	50	2	0.27	114202100	6111	16.43	18410	18890	18390	24350	13130	18750	18687.96	4.42	0	641	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1569	-895.24	7.30	12	0.07	-21.00	2577.00	20500	20230908	-8.29	4800	20230103	291.67	20500	-8.29	20230908	4800	291.67	20230103	20500	-8.29	20230908	4800	291.67	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
79	20230914	110923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18630	-120	5	-0.64	56202490	3019	8.12	18410	18750	18390	24350	13130	18750	18616.26	4.42	0	-1184	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1555	-887.14	7.23	12	0.04	-21.00	2577.00	20500	20230908	-9.12	4800	20230103	288.12	20500	-9.12	20230908	4800	288.12	20230103	20500	-9.12	20230908	4800	288.12	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
80	20230914	100916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18720	-30	5	-0.16	30741080	1652	4.44	18410	18750	18390	24350	13130	18750	18608.40	4.42	0	-545	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1562	-891.43	7.26	12	0.02	-21.00	2577.00	20500	20230908	-8.68	4800	20230103	290.00	20500	-8.68	20230908	4800	290.00	20230103	20500	-8.68	20230908	4800	290.00	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
81	20230914	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18750	0	3	0.00	5121380	275	0.74	18410	18750	18390	24350	13130	18750	18623.20	4.42	0	-26	19483	19116	18633	18266	17783	18875	18025	42	5600	500	11250	10	1	8344293	1565	-892.86	7.28	12	0.00	-21.00	2577.00	20500	20230908	-8.54	4800	20230103	290.62	20500	-8.54	20230908	4800	290.62	20230103	20500	-8.54	20230908	4800	290.62	20230103	4.97	N	317870	500	41 억		368570	N	N	0	N	00	N
82	20230913	160936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18750	-210	5	-1.11	690225430	37184	89.21	18960	19000	18150	24600	13280	18960	18562.43	4.40	0	1809	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1565	-892.86	7.28	12	0.45	-21.00	2577.00	20500	20230908	-8.54	4800	20230103	290.62	20500	-8.54	20230908	4800	290.62	20230103	20500	-8.54	20230908	4800	290.62	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
83	20230913	150928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18700	-260	5	-1.37	663084300	35732	85.72	18960	19000	18150	24600	13280	18960	18557.16	4.40	0	2876	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1560	-890.48	7.26	12	0.43	-21.00	2577.00	20500	20230908	-8.78	4800	20230103	289.58	20500	-8.78	20230908	4800	289.58	20230103	20500	-8.78	20230908	4800	289.58	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
84	20230913	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18760	-200	5	-1.05	627957080	33848	81.20	18960	19000	18150	24600	13280	18960	18552.27	4.40	0	3451	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1565	-893.33	7.28	12	0.41	-21.00	2577.00	20500	20230908	-8.49	4800	20230103	290.83	20500	-8.49	20230908	4800	290.83	20230103	20500	-8.49	20230908	4800	290.83	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
85	20230913	130909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	-360	5	-1.90	522458700	28194	67.64	18960	19000	18150	24600	13280	18960	18530.85	4.40	0	434	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1552	-885.71	7.22	12	0.34	-21.00	2577.00	20500	20230908	-9.27	4800	20230103	287.50	20500	-9.27	20230908	4800	287.50	20230103	20500	-9.27	20230908	4800	287.50	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
86	20230913	120935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	-360	5	-1.90	515252570	27805	66.71	18960	19000	18150	24600	13280	18960	18530.93	4.40	0	468	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1552	-885.71	7.22	12	0.33	-21.00	2577.00	20500	20230908	-9.27	4800	20230103	287.50	20500	-9.27	20230908	4800	287.50	20230103	20500	-9.27	20230908	4800	287.50	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
87	20230913	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	-550	5	-2.90	297836550	15948	38.26	18960	19000	18380	24600	13280	18960	18675.48	4.40	0	-1582	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1536	-876.67	7.14	12	0.19	-21.00	2577.00	20500	20230908	-10.20	4800	20230103	283.54	20500	-10.20	20230908	4800	283.54	20230103	20500	-10.20	20230908	4800	283.54	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
88	20230913	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	-110	5	-0.58	133714240	7120	17.08	18960	19000	18600	24600	13280	18960	18780.09	4.40	0	972	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1573	-897.62	7.31	12	0.09	-21.00	2577.00	20500	20230908	-8.05	4800	20230103	292.71	20500	-8.05	20230908	4800	292.71	20230103	20500	-8.05	20230908	4800	292.71	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
89	20230913	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18650	-310	5	-1.64	66608330	3561	8.54	18960	18960	18600	24600	13280	18960	18704.95	4.40	0	862	19826	19392	19066	18632	18306	19230	18470	42	5640	500	11370	10	1	8344293	1556	-888.10	7.24	12	0.04	-21.00	2577.00	20500	20230908	-9.02	4800	20230103	288.54	20500	-9.02	20230908	4800	288.54	20230103	20500	-9.02	20230908	4800	288.54	20230103	4.91	N	317870	500	41 억		366761	N	N	0	N	00	N
90	20230912	160910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18960	-390	5	-2.02	790218430	41682	118.29	19500	19500	18740	25150	13550	19350	18957.68	4.52	0	-10791	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1582	-902.86	7.36	12	0.50	-21.00	2577.00	20500	20230908	-7.51	4800	20230103	295.00	20500	-7.51	20230908	4800	295.00	20230103	20500	-7.51	20230908	4800	295.00	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
91	20230912	150920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18880	-470	5	-2.43	750633790	39588	112.35	19500	19500	18740	25150	13550	19350	18960.53	4.52	0	-9881	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1575	-899.05	7.33	12	0.47	-21.00	2577.00	20500	20230908	-7.90	4800	20230103	293.33	20500	-7.90	20230908	4800	293.33	20230103	20500	-7.90	20230908	4800	293.33	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
92	20230912	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18860	-490	5	-2.53	551739570	29020	82.36	19500	19500	18860	25150	13550	19350	19011.67	4.52	0	-7159	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1574	-898.10	7.32	12	0.35	-21.00	2577.00	20500	20230908	-8.00	4800	20230103	292.92	20500	-8.00	20230908	4800	292.92	20230103	20500	-8.00	20230908	4800	292.92	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
93	20230912	130907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18900	-450	5	-2.33	468698660	24633	69.91	19500	19500	18900	25150	13550	19350	19026.45	4.52	0	-6011	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1577	-900.00	7.33	12	0.30	-21.00	2577.00	20500	20230908	-7.80	4800	20230103	293.75	20500	-7.80	20230908	4800	293.75	20230103	20500	-7.80	20230908	4800	293.75	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
94	20230912	120906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19010	-340	5	-1.76	392406930	20608	58.49	19500	19500	18930	25150	13550	19350	19040.55	4.52	0	-5883	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1586	-905.24	7.38	12	0.25	-21.00	2577.00	20500	20230908	-7.27	4800	20230103	296.04	20500	-7.27	20230908	4800	296.04	20230103	20500	-7.27	20230908	4800	296.04	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
95	20230912	110911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18930	-420	5	-2.17	363504500	19089	54.17	19500	19500	18930	25150	13550	19350	19041.61	4.52	0	-5714	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1580	-901.43	7.35	12	0.23	-21.00	2577.00	20500	20230908	-7.66	4800	20230103	294.38	20500	-7.66	20230908	4800	294.38	20230103	20500	-7.66	20230908	4800	294.38	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
96	20230912	100901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19010	-340	5	-1.76	229492030	12026	34.13	19500	19500	18950	25150	13550	19350	19081.61	4.52	0	-3259	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1586	-905.24	7.38	12	0.14	-21.00	2577.00	20500	20230908	-7.27	4800	20230103	296.04	20500	-7.27	20230908	4800	296.04	20230103	20500	-7.27	20230908	4800	296.04	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
97	20230912	090922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19220	-130	5	-0.67	47098840	2460	6.98	19500	19500	19030	25150	13550	19350	19140.59	4.52	0	-1987	20123	19736	19383	18996	18643	19930	19190	42	5800	500	11610	10	1	8344293	1604	-915.24	7.46	12	0.03	-21.00	2577.00	20500	20230908	-6.24	4800	20230103	300.42	20500	-6.24	20230908	4800	300.42	20230103	20500	-6.24	20230908	4800	300.42	20230103	4.95	N	317870	500	41 억		377537	N	N	0	N	00	N
98	20230911	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19350	-210	5	-1.07	679325520	35233	39.20	19310	19770	19030	25400	13700	19560	19280.94	4.67	0	-12458	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1615	-921.43	7.51	12	0.42	-21.00	2577.00	20500	20230908	-5.61	4800	20230103	303.12	20500	-5.61	20230908	4800	303.12	20230103	20500	-5.61	20230908	4800	303.12	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
99	20230911	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	-350	5	-1.79	630514420	32705	36.39	19310	19770	19030	25400	13700	19560	19278.84	4.67	0	-11730	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1603	-914.76	7.45	12	0.39	-21.00	2577.00	20500	20230908	-6.29	4800	20230103	300.21	20500	-6.29	20230908	4800	300.21	20230103	20500	-6.29	20230908	4800	300.21	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
100	20230911	140917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19130	-430	5	-2.20	558557630	28954	32.22	19310	19770	19030	25400	13700	19560	19291.21	4.67	0	-9479	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1596	-910.95	7.42	12	0.35	-21.00	2577.00	20500	20230908	-6.68	4800	20230103	298.54	20500	-6.68	20230908	4800	298.54	20230103	20500	-6.68	20230908	4800	298.54	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
101	20230911	130849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19350	-210	5	-1.07	508457220	26339	29.31	19310	19770	19030	25400	13700	19560	19304.35	4.67	0	-8608	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1615	-921.43	7.51	12	0.32	-21.00	2577.00	20500	20230908	-5.61	4800	20230103	303.12	20500	-5.61	20230908	4800	303.12	20230103	20500	-5.61	20230908	4800	303.12	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
102	20230911	120905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-360	5	-1.84	475252480	24614	27.39	19310	19770	19030	25400	13700	19560	19308.22	4.67	0	-7784	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1602	-914.29	7.45	12	0.29	-21.00	2577.00	20500	20230908	-6.34	4800	20230103	300.00	20500	-6.34	20230908	4800	300.00	20230103	20500	-6.34	20230908	4800	300.00	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
103	20230911	110849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19270	-290	5	-1.48	345130600	17804	19.81	19310	19770	19070	25400	13700	19560	19385.00	4.67	0	-4966	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1608	-917.62	7.48	12	0.21	-21.00	2577.00	20500	20230908	-6.00	4800	20230103	301.46	20500	-6.00	20230908	4800	301.46	20230103	20500	-6.00	20230908	4800	301.46	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
104	20230911	100849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19250	-310	5	-1.58	276410130	14238	15.84	19310	19770	19070	25400	13700	19560	19413.55	4.67	0	-3041	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1606	-916.67	7.47	12	0.17	-21.00	2577.00	20500	20230908	-6.10	4800	20230103	301.04	20500	-6.10	20230908	4800	301.04	20230103	20500	-6.10	20230908	4800	301.04	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
105	20230911	090847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19570	10	2	0.05	67684220	3478	3.87	19310	19770	19310	25400	13700	19560	19460.67	4.67	0	-236	21453	20506	19553	18606	17653	20980	19080	42	5840	500	11730	10	1	8344293	1633	-931.90	7.59	12	0.04	-21.00	2577.00	20500	20230908	-4.54	4800	20230103	307.71	20500	-4.54	20230908	4800	307.71	20230103	20500	-4.54	20230908	4800	307.71	20230103	4.95	N	317870	500	41 억		389826	N	N	0	N	00	N
106	20230908	160910	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19560	210	2	1.09	1763161040	89639	186.64	19100	20500	18600	25150	13550	19350	19669.58	4.66	0	690	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1632	-931.43	7.59	12	1.07	-21.00	2577.00	20500	20230908	-4.59	4800	20230103	307.50	20500	-4.59	20230908	4800	307.50	20230103	20500	-4.59	20230908	4800	307.50	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
107	20230908	150910	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19250	-100	5	-0.52	1670917980	84905	176.78	19100	20500	18600	25150	13550	19350	19679.85	4.66	0	1471	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1606	-916.67	7.47	12	1.02	-21.00	2577.00	20500	20230908	-6.10	4800	20230103	301.04	20500	-6.10	20230908	4800	301.04	20230103	20500	-6.10	20230908	4800	301.04	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
108	20230908	140900	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19200	-150	5	-0.78	1579285580	80149	166.88	19100	20500	18600	25150	13550	19350	19704.37	4.66	0	3868	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1602	-914.29	7.45	12	0.96	-21.00	2577.00	20500	20230908	-6.34	4800	20230103	300.00	20500	-6.34	20230908	4800	300.00	20230103	20500	-6.34	20230908	4800	300.00	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
109	20230908	130909	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19100	-250	5	-1.29	1232185760	61907	128.90	19100	20500	18990	25150	13550	19350	19903.82	4.66	0	7632	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1594	-909.52	7.41	12	0.74	-21.00	2577.00	20500	20230908	-6.83	4800	20230103	297.92	20500	-6.83	20230908	4800	297.92	20230103	20500	-6.83	20230908	4800	297.92	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
110	20230908	120921	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19800	450	2	2.33	1062363100	53178	110.72	19100	20500	18990	25150	13550	19350	19977.49	4.66	0	9925	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1652	-942.86	7.68	12	0.64	-21.00	2577.00	20500	20230908	-3.41	4800	20230103	312.50	20500	-3.41	20230908	4800	312.50	20230103	20500	-3.41	20230908	4800	312.50	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
111	20230908	110918	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19970	620	2	3.20	941893690	47056	97.97	19100	20500	18990	25150	13550	19350	20016.44	4.66	0	10006	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1666	-950.95	7.75	12	0.56	-21.00	2577.00	20500	20230908	-2.59	4800	20230103	316.04	20500	-2.59	20230908	4800	316.04	20230103	20500	-2.59	20230908	4800	316.04	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
112	20230908	100907	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20300	950	2	4.91	770153530	38495	80.15	19100	20500	18990	25150	13550	19350	20006.59	4.66	0	8837	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	50	1	8344293	1694	-966.67	7.88	12	0.46	-21.00	2577.00	20500	20230908	-0.98	4800	20230103	322.92	20500	-0.98	20230908	4800	322.92	20230103	20500	-0.98	20230908	4800	322.92	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
113	20230908	090914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19500	150	2	0.78	39909020	2088	4.35	19100	19500	18990	25150	13550	19350	19113.52	4.66	0	496	19956	19652	19306	19002	18656	19480	18830	42	5800	500	11610	10	1	8344293	1627	-928.57	7.57	12	0.03	-21.00	2577.00	20350	20230906	-4.18	4800	20230103	306.25	20350	-4.18	20230906	4800	306.25	20230103	20350	-4.18	20230906	4800	306.25	20230103	4.88	N	317870	500	41 억		389120	N	N	0	N	00	N
114	20230907	160857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19350	-320	5	-1.63	920809890	48010	49.19	19450	19610	18960	25550	13770	19670	19179.48	4.78	0	-10437	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1615	-921.43	7.51	12	0.58	-21.00	2577.00	20350	20230906	-4.91	4800	20230103	303.12	20350	-4.91	20230906	4800	303.12	20230103	20350	-4.91	20230906	4800	303.12	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
115	20230907	150904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19430	-240	5	-1.22	882710150	46043	47.18	19450	19610	18960	25550	13770	19670	19171.43	4.78	0	-9500	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1621	-925.24	7.54	12	0.55	-21.00	2577.00	20350	20230906	-4.52	4800	20230103	304.79	20350	-4.52	20230906	4800	304.79	20230103	20350	-4.52	20230906	4800	304.79	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
116	20230907	140901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-570	5	-2.90	662307440	34508	35.36	19450	19610	18980	25550	13770	19670	19192.87	4.78	0	-7047	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1594	-909.52	7.41	12	0.41	-21.00	2577.00	20350	20230906	-6.14	4800	20230103	297.92	20350	-6.14	20230906	4800	297.92	20230103	20350	-6.14	20230906	4800	297.92	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
117	20230907	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-470	5	-2.39	639054470	33294	34.11	19450	19610	18980	25550	13770	19670	19194.28	4.78	0	-6460	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1602	-914.29	7.45	12	0.40	-21.00	2577.00	20350	20230906	-5.65	4800	20230103	300.00	20350	-5.65	20230906	4800	300.00	20230103	20350	-5.65	20230906	4800	300.00	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
118	20230907	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	-430	5	-2.19	602548060	31389	32.16	19450	19610	18980	25550	13770	19670	19196.15	4.78	0	-6688	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1605	-916.19	7.47	12	0.38	-21.00	2577.00	20350	20230906	-5.45	4800	20230103	300.83	20350	-5.45	20230906	4800	300.83	20230103	20350	-5.45	20230906	4800	300.83	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
119	20230907	110900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19190	-480	5	-2.44	520906500	27112	27.78	19450	19610	19020	25550	13770	19670	19213.13	4.78	0	-5521	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1601	-913.81	7.45	12	0.32	-21.00	2577.00	20350	20230906	-5.70	4800	20230103	299.79	20350	-5.70	20230906	4800	299.79	20230103	20350	-5.70	20230906	4800	299.79	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
120	20230907	100901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19250	-420	5	-2.14	354050360	18402	18.85	19450	19610	19090	25550	13770	19670	19239.78	4.78	0	-810	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1606	-916.67	7.47	12	0.22	-21.00	2577.00	20350	20230906	-5.41	4800	20230103	301.04	20350	-5.41	20230906	4800	301.04	20230103	20350	-5.41	20230906	4800	301.04	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
121	20230907	090915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	-140	5	-0.71	41587800	2140	2.19	19450	19610	19350	25550	13770	19670	19433.55	4.78	0	175	21090	20380	19640	18930	18190	20010	18560	42	5880	500	11800	10	1	8344293	1630	-930.00	7.58	12	0.03	-21.00	2577.00	20350	20230906	-4.03	4800	20230103	306.88	20350	-4.03	20230906	4800	306.88	20230103	20350	-4.03	20230906	4800	306.88	20230103	4.91	N	317870	500	41 억		399204	N	N	0	N	00	N
122	20230906	160902	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19670	-300	5	-1.50	1900128950	97437	59.31	20350	20350	18900	25950	13980	19970	19500.98	4.91	0	-11539	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1641	-936.67	7.63	12	1.17	-21.00	2577.00	20350	20230906	-3.34	4800	20230103	309.79	20350	-3.34	20230906	4800	309.79	20230103	20350	-3.34	20230906	4800	309.79	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
123	20230906	150903	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19670	-300	5	-1.50	1857520290	95271	58.00	20350	20350	18900	25950	13980	19970	19497.23	4.91	0	-10728	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1641	-936.67	7.63	12	1.14	-21.00	2577.00	20350	20230906	-3.34	4800	20230103	309.79	20350	-3.34	20230906	4800	309.79	20230103	20350	-3.34	20230906	4800	309.79	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
124	20230906	140904	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19770	-200	5	-1.00	1739409330	89272	54.34	20350	20350	18900	25950	13980	19970	19484.38	4.91	0	-9321	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1650	-941.43	7.67	12	1.07	-21.00	2577.00	20350	20230906	-2.85	4800	20230103	311.88	20350	-2.85	20230906	4800	311.88	20230103	20350	-2.85	20230906	4800	311.88	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
125	20230906	130852	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19710	-260	5	-1.30	1660085750	85250	51.90	20350	20350	18900	25950	13980	19970	19473.15	4.91	0	-10780	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1645	-938.57	7.65	12	1.02	-21.00	2577.00	20350	20230906	-3.14	4800	20230103	310.62	20350	-3.14	20230906	4800	310.62	20230103	20350	-3.14	20230906	4800	310.62	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
126	20230906	120905	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19770	-200	5	-1.00	1562813310	80293	48.88	20350	20350	18900	25950	13980	19970	19463.88	4.91	0	-13094	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1650	-941.43	7.67	12	0.96	-21.00	2577.00	20350	20230906	-2.85	4800	20230103	311.88	20350	-2.85	20230906	4800	311.88	20230103	20350	-2.85	20230906	4800	311.88	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
127	20230906	110913	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19200	-770	5	-3.86	1368630910	70285	42.79	20350	20350	18900	25950	13980	19970	19472.59	4.91	0	-12591	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1602	-914.29	7.45	12	0.84	-21.00	2577.00	20350	20230906	-5.65	4800	20230103	300.00	20350	-5.65	20230906	4800	300.00	20230103	20350	-5.65	20230906	4800	300.00	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
128	20230906	100848	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19100	-870	5	-4.36	975493440	49633	30.21	20350	20350	19010	25950	13980	19970	19654.13	4.91	0	-6017	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1594	-909.52	7.41	12	0.59	-21.00	2577.00	20350	20230906	-6.14	4800	20230103	297.92	20350	-6.14	20230906	4800	297.92	20230103	20350	-6.14	20230906	4800	297.92	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
129	20230906	090850	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19980	10	2	0.05	326362060	16204	9.86	20350	20350	19700	25950	13980	19970	20140.83	4.91	0	-826	21043	20506	19453	18916	17863	20775	19185	42	5980	500	11980	10	1	8344293	1667	-951.43	7.75	12	0.19	-21.00	2577.00	20350	20230906	-1.82	4800	20230103	316.25	20350	-1.82	20230906	4800	316.25	20230103	20350	-1.82	20230906	4800	316.25	20230103	4.77	N	317870	500	41 억		409887	N	N	0	N	00	N
130	20230905	160851	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19970	1670	2	9.13	3197449740	163396	146.19	18400	19990	18400	23750	12810	18300	19568.21	4.63	0	24082	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1666	-950.95	7.75	12	1.96	-21.00	2577.00	19990	20230905	-0.10	4800	20230103	316.04	19990	-0.10	20230905	4800	316.04	20230103	19990	-0.10	20230905	4800	316.04	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
131	20230905	150904	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19940	1640	2	8.96	2943668810	150684	134.82	18400	19950	18400	23750	12810	18300	19535.38	4.63	0	22069	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1664	-949.52	7.74	12	1.81	-21.00	2577.00	19950	20230905	-0.05	4800	20230103	315.42	19950	-0.05	20230905	4800	315.42	20230103	19950	-0.05	20230905	4800	315.42	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
132	20230905	140902	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19800	1500	2	8.20	2713936850	139134	124.49	18400	19950	18400	23750	12810	18300	19505.92	4.63	0	21390	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1652	-942.86	7.68	12	1.67	-21.00	2577.00	19950	20230905	-0.75	4800	20230103	312.50	19950	-0.75	20230905	4800	312.50	20230103	19950	-0.75	20230905	4800	312.50	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
133	20230905	130844	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19790	1490	2	8.14	2554113050	131072	117.27	18400	19950	18400	23750	12810	18300	19486.34	4.63	0	19415	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1651	-942.38	7.68	12	1.57	-21.00	2577.00	19950	20230905	-0.80	4800	20230103	312.29	19950	-0.80	20230905	4800	312.29	20230103	19950	-0.80	20230905	4800	312.29	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
134	20230905	120846	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19510	1210	2	6.61	2384938520	122483	109.59	18400	19950	18400	23750	12810	18300	19471.59	4.63	0	15184	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1628	-929.05	7.57	12	1.47	-21.00	2577.00	19950	20230905	-2.21	4800	20230103	306.46	19950	-2.21	20230905	4800	306.46	20230103	19950	-2.21	20230905	4800	306.46	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
135	20230905	110852	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19460	1160	2	6.34	2305603780	118411	105.95	18400	19950	18400	23750	12810	18300	19471.20	4.63	0	12844	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1624	-926.67	7.55	12	1.42	-21.00	2577.00	19950	20230905	-2.46	4800	20230103	305.42	19950	-2.46	20230905	4800	305.42	20230103	19950	-2.46	20230905	4800	305.42	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
136	20230905	100841	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19730	1430	2	7.81	1911394000	98166	87.83	18400	19950	18400	23750	12810	18300	19471.04	4.63	0	14893	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1646	-939.52	7.66	12	1.18	-21.00	2577.00	19950	20230905	-1.10	4800	20230103	311.04	19950	-1.10	20230905	4800	311.04	20230103	19950	-1.10	20230905	4800	311.04	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
137	20230905	090841	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	19300	1000	2	5.46	292064870	15500	13.87	18400	19350	18400	23750	12810	18300	18842.89	4.63	0	3398	19586	18942	18106	17462	16626	19265	17785	42	5450	500	10980	10	1	8344293	1610	-919.05	7.49	12	0.19	-21.00	2577.00	19350	20230905	-0.26	4800	20230103	302.08	19350	-0.26	20230905	4800	302.08	20230103	19350	-0.26	20230905	4800	302.08	20230103	4.77	N	317870	500	41 억		386122	N	N	0	N	00	N
138	20230904	160838	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	18300	660	2	3.74	2016669760	111698	299.59	17650	18750	17270	22900	12350	17640	18054.66	4.29	0	27221	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1527	-871.43	7.10	12	1.34	-21.00	2577.00	18750	20230904	-2.40	4800	20230103	281.25	18750	-2.40	20230904	4800	281.25	20230103	18750	-2.40	20230904	4800	281.25	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
139	20230904	150824	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	18330	690	2	3.91	1949309890	108013	289.70	17650	18750	17270	22900	12350	17640	18046.99	4.29	0	26846	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1530	-872.86	7.11	12	1.29	-21.00	2577.00	18750	20230904	-2.24	4800	20230103	281.88	18750	-2.24	20230904	4800	281.88	20230103	18750	-2.24	20230904	4800	281.88	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
140	20230904	140823	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	18280	640	2	3.63	1803243800	100006	268.23	17650	18750	17270	22900	12350	17640	18031.36	4.29	0	28385	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1525	-870.48	7.09	12	1.20	-21.00	2577.00	18750	20230904	-2.51	4800	20230103	280.83	18750	-2.51	20230904	4800	280.83	20230103	18750	-2.51	20230904	4800	280.83	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
141	20230904	130835	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	18360	720	2	4.08	1736650850	96365	258.46	17650	18750	17270	22900	12350	17640	18021.59	4.29	0	27486	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1532	-874.29	7.12	12	1.15	-21.00	2577.00	18750	20230904	-2.08	4800	20230103	282.50	18750	-2.08	20230904	4800	282.50	20230103	18750	-2.08	20230904	4800	282.50	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
142	20230904	120820	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	18550	910	2	5.16	1473715390	82247	220.60	17650	18740	17270	22900	12350	17640	17918.17	4.29	0	23538	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1548	-883.33	7.20	12	0.99	-21.00	2577.00	18740	20230904	-1.01	4800	20230103	286.46	18740	-1.01	20230904	4800	286.46	20230103	18740	-1.01	20230904	4800	286.46	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
143	20230904	110804	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18220	580	2	3.29	1105087020	62373	167.29	17650	18220	17270	22900	12350	17640	17717.39	4.29	0	22794	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1520	-867.62	7.07	12	0.75	-21.00	2577.00	18520	20230822	-1.62	4800	20230103	279.58	18520	-1.62	20230822	4800	279.58	20230103	18520	-1.62	20230822	4800	279.58	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
144	20230904	100810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	-130	5	-0.74	368602960	21195	56.85	17650	17690	17270	22900	12350	17640	17391.03	4.29	0	7218	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1461	-833.81	6.79	12	0.25	-21.00	2577.00	18520	20230822	-5.45	4800	20230103	264.79	18520	-5.45	20230822	4800	264.79	20230103	18520	-5.45	20230822	4800	264.79	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
145	20230904	090823	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17400	-240	5	-1.36	191174770	11023	29.56	17650	17650	17270	22900	12350	17640	17343.26	4.29	0	4016	18140	17890	17570	17320	17000	18015	17445	42	5260	500	10580	10	1	8344293	1452	-828.57	6.75	12	0.13	-21.00	2577.00	18520	20230822	-6.05	4800	20230103	262.50	18520	-6.05	20230822	4800	262.50	20230103	18520	-6.05	20230822	4800	262.50	20230103	4.81	N	317870	500	41 억		358277	N	N	0	N	00	N
146	20230901	160814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17640	220	2	1.26	655318130	37284	82.63	17310	17820	17250	22600	12200	17420	17576.39	4.26	0	3120	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1472	-840.00	6.85	12	0.45	-21.00	2577.00	18520	20230822	-4.75	4800	20230103	267.50	18520	-4.75	20230822	4800	267.50	20230103	18520	-4.75	20230822	4800	267.50	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
147	20230901	150826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17650	230	2	1.32	606638870	34524	76.51	17310	17820	17250	22600	12200	17420	17571.51	4.26	0	3570	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1473	-840.48	6.85	12	0.41	-21.00	2577.00	18520	20230822	-4.70	4800	20230103	267.71	18520	-4.70	20230822	4800	267.71	20230103	18520	-4.70	20230822	4800	267.71	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
148	20230901	140826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17470	50	2	0.29	501172580	28524	63.22	17310	17820	17250	22600	12200	17420	17570.21	4.26	0	1126	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1458	-831.90	6.78	12	0.34	-21.00	2577.00	18520	20230822	-5.67	4800	20230103	263.96	18520	-5.67	20230822	4800	263.96	20230103	18520	-5.67	20230822	4800	263.96	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
149	20230901	130800	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17520	100	2	0.57	470567500	26779	59.35	17310	17820	17250	22600	12200	17420	17572.26	4.26	0	724	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1462	-834.29	6.80	12	0.32	-21.00	2577.00	18520	20230822	-5.40	4800	20230103	265.00	18520	-5.40	20230822	4800	265.00	20230103	18520	-5.40	20230822	4800	265.00	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
150	20230901	120812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	-70	5	-0.40	375553850	21319	47.25	17310	17820	17250	22600	12200	17420	17615.92	4.26	0	3077	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1448	-826.19	6.73	12	0.26	-21.00	2577.00	18520	20230822	-6.32	4800	20230103	261.46	18520	-6.32	20230822	4800	261.46	20230103	18520	-6.32	20230822	4800	261.46	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
151	20230901	110811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	90	2	0.52	309153330	17498	38.78	17310	17820	17310	22600	12200	17420	17667.92	4.26	0	5542	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1461	-833.81	6.79	12	0.21	-21.00	2577.00	18520	20230822	-5.45	4800	20230103	264.79	18520	-5.45	20230822	4800	264.79	20230103	18520	-5.45	20230822	4800	264.79	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
152	20230901	100806	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17610	190	2	1.09	255042840	14415	31.95	17310	17820	17310	22600	12200	17420	17692.88	4.26	0	5649	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1469	-838.57	6.83	12	0.17	-21.00	2577.00	18520	20230822	-4.91	4800	20230103	266.88	18520	-4.91	20230822	4800	266.88	20230103	18520	-4.91	20230822	4800	266.88	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N
153	20230901	090754	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17490	70	2	0.40	25776200	1472	3.26	17310	17780	17310	22600	12200	17420	17511.01	4.26	0	613	17873	17646	17373	17146	16873	17760	17260	42	5180	500	10450	10	1	8344293	1459	-832.86	6.79	12	0.02	-21.00	2577.00	18520	20230822	-5.56	4800	20230103	264.38	18520	-5.56	20230822	4800	264.38	20230103	18520	-5.56	20230822	4800	264.38	20230103	4.80	N	317870	500	41 억		355151	N	N	0	N	00	N