KissMeData/365900/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	161153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4250	25	2	0.59	57519130	13579	74.37	4200	4335	4155	5490	2960	4225	4235.67	1.19	0	2456	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	311	22.25	0.63	12	0.19	191.00	6716.00	9170	20230105	-53.65	4155	20230927	2.29	9170	-53.65	20230105	4155	2.29	20230927	9170	-53.65	20230105	4155	2.29	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
3	20230927	151205	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4270	45	2	1.07	54118885	12781	70.00	4200	4335	4155	5490	2960	4225	4234.32	1.19	0	2256	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	312	22.36	0.64	12	0.17	191.00	6716.00	9170	20230105	-53.44	4155	20230927	2.77	9170	-53.44	20230105	4155	2.77	20230927	9170	-53.44	20230105	4155	2.77	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
4	20230927	141205	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4250	25	2	0.59	30112330	7154	39.18	4200	4265	4155	5490	2960	4225	4209.16	1.19	0	125	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	311	22.25	0.63	12	0.10	191.00	6716.00	9170	20230105	-53.65	4155	20230927	2.29	9170	-53.65	20230105	4155	2.29	20230927	9170	-53.65	20230105	4155	2.29	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
5	20230927	131150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4220	-5	5	-0.12	29972170	7121	39.00	4200	4265	4155	5490	2960	4225	4208.98	1.19	0	100	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	308	22.09	0.63	12	0.10	191.00	6716.00	9170	20230105	-53.98	4155	20230927	1.56	9170	-53.98	20230105	4155	1.56	20230927	9170	-53.98	20230105	4155	1.56	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
6	20230927	121146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4255	30	2	0.71	28300455	6726	36.84	4200	4265	4155	5490	2960	4225	4207.62	1.19	0	-179	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	311	22.28	0.63	12	0.09	191.00	6716.00	9170	20230105	-53.60	4155	20230927	2.41	9170	-53.60	20230105	4155	2.41	20230927	9170	-53.60	20230105	4155	2.41	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
7	20230927	111159	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4265	40	2	0.95	27027945	6427	35.20	4200	4265	4155	5490	2960	4225	4205.37	1.19	0	-242	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	312	22.33	0.64	12	0.09	191.00	6716.00	9170	20230105	-53.49	4155	20230927	2.65	9170	-53.49	20230105	4155	2.65	20230927	9170	-53.49	20230105	4155	2.65	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
8	20230927	101151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4260	35	2	0.83	12042425	2863	15.68	4200	4260	4155	5490	2960	4225	4206.23	1.19	0	-629	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	311	22.30	0.63	12	0.04	191.00	6716.00	9170	20230105	-53.54	4155	20230927	2.53	9170	-53.54	20230105	4155	2.53	20230927	9170	-53.54	20230105	4155	2.53	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
9	20230927	091212	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4225	0	3	0.00	7206485	1716	9.40	4200	4225	4155	5490	2960	4225	4199.58	1.19	0	-709	4415	4320	4265	4170	4115	4292	4142	37	1265	500	2870	5	1	7310300	309	22.12	0.63	12	0.02	191.00	6716.00	9170	20230105	-53.93	4155	20230927	1.68	9170	-53.93	20230105	4155	1.68	20230927	9170	-53.93	20230105	4155	1.68	20230927	1.52	N	365900	500	36 억		86759	N	N	0	N	00	N
10	20230926	161149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4225	-140	5	-3.21	77654575	18210	35.89	4345	4360	4210	5670	3060	4365	4265.75	1.18	0	325	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	309	22.12	0.63	12	0.25	191.00	6716.00	9170	20230105	-53.93	4210	20230926	0.36	9170	-53.93	20230105	4210	0.36	20230926	9170	-53.93	20230105	4210	0.36	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
11	20230926	151148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4215	-150	5	-3.44	64279110	15062	29.68	4345	4360	4210	5670	3060	4365	4267.63	1.18	0	140	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	308	22.07	0.63	12	0.21	191.00	6716.00	9170	20230105	-54.03	4210	20230926	0.12	9170	-54.03	20230105	4210	0.12	20230926	9170	-54.03	20230105	4210	0.12	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
12	20230926	141140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4245	-120	5	-2.75	58736790	13749	27.10	4345	4360	4215	5670	3060	4365	4272.08	1.18	0	19	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	310	22.23	0.63	12	0.19	191.00	6716.00	9170	20230105	-53.71	4215	20230926	0.71	9170	-53.71	20230105	4215	0.71	20230926	9170	-53.71	20230105	4215	0.71	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
13	20230926	131143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4260	-105	5	-2.41	44174850	10306	20.31	4345	4360	4235	5670	3060	4365	4286.32	1.18	0	-277	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	311	22.30	0.63	12	0.14	191.00	6716.00	9170	20230105	-53.54	4235	20230926	0.59	9170	-53.54	20230105	4235	0.59	20230926	9170	-53.54	20230105	4235	0.59	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
14	20230926	121152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4280	-85	5	-1.95	25957075	6033	11.89	4345	4360	4240	5670	3060	4365	4302.52	1.18	0	52	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	313	22.41	0.64	12	0.08	191.00	6716.00	9170	20230105	-53.33	4240	20230926	0.94	9170	-53.33	20230105	4240	0.94	20230926	9170	-53.33	20230105	4240	0.94	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
15	20230926	111143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4275	-90	5	-2.06	24287340	5641	11.12	4345	4360	4240	5670	3060	4365	4305.50	1.18	0	42	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	313	22.38	0.64	12	0.08	191.00	6716.00	9170	20230105	-53.38	4240	20230926	0.83	9170	-53.38	20230105	4240	0.83	20230926	9170	-53.38	20230105	4240	0.83	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
16	20230926	101146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4250	-115	5	-2.63	22648175	5257	10.36	4345	4360	4240	5670	3060	4365	4308.19	1.18	0	26	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	311	22.25	0.63	12	0.07	191.00	6716.00	9170	20230105	-53.65	4240	20230926	0.24	9170	-53.65	20230105	4240	0.24	20230926	9170	-53.65	20230105	4240	0.24	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
17	20230926	091146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4355	-10	5	-0.23	3634370	836	1.65	4345	4360	4345	5670	3060	4365	4347.33	1.18	0	-75	4665	4515	4440	4290	4215	4477	4252	37	1305	500	2960	5	1	7310300	318	22.80	0.65	12	0.01	191.00	6716.00	9170	20230105	-52.51	4345	20230926	0.23	9170	-52.51	20230105	4345	0.23	20230926	9170	-52.51	20230105	4345	0.23	20230926	1.51	N	365900	500	36 억		86144	N	N	0	N	00	N
18	20230925	161150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4365	-225	5	-4.90	225748240	50579	196.10	4590	4590	4365	5960	3215	4590	4464.35	1.22	0	-2830	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	319	22.85	0.65	12	0.69	191.00	6716.00	9170	20230105	-52.40	4365	20230925	0.00	9170	-52.40	20230105	4365	0.00	20230925	9170	-52.40	20230105	4365	0.00	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
19	20230925	151151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4380	-210	5	-4.58	207670095	46443	180.07	4590	4590	4380	5960	3215	4590	4471.49	1.22	0	-2659	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	320	22.93	0.65	12	0.64	191.00	6716.00	9170	20230105	-52.24	4380	20230925	0.00	9170	-52.24	20230105	4380	0.00	20230925	9170	-52.24	20230105	4380	0.00	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
20	20230925	141133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4510	-80	5	-1.74	176149985	39315	152.43	4590	4590	4405	5960	3215	4590	4480.46	1.22	0	-2328	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	330	23.61	0.67	12	0.54	191.00	6716.00	9170	20230105	-50.82	4405	20230925	2.38	9170	-50.82	20230105	4405	2.38	20230925	9170	-50.82	20230105	4405	2.38	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
21	20230925	131139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4460	-130	5	-2.83	122045680	27345	106.02	4590	4590	4405	5960	3215	4590	4463.16	1.22	0	-2548	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	326	23.35	0.66	12	0.37	191.00	6716.00	9170	20230105	-51.36	4405	20230925	1.25	9170	-51.36	20230105	4405	1.25	20230925	9170	-51.36	20230105	4405	1.25	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
22	20230925	121144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4410	-180	5	-3.92	103582290	23168	89.83	4590	4590	4405	5960	3215	4590	4470.89	1.22	0	-2893	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	322	23.09	0.66	12	0.32	191.00	6716.00	9170	20230105	-51.91	4405	20230925	0.11	9170	-51.91	20230105	4405	0.11	20230925	9170	-51.91	20230105	4405	0.11	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
23	20230925	111139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4455	-135	5	-2.94	91444820	20416	79.16	4590	4590	4410	5960	3215	4590	4479.05	1.22	0	-2943	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	326	23.32	0.66	12	0.28	191.00	6716.00	9170	20230105	-51.42	4410	20230925	1.02	9170	-51.42	20230105	4410	1.02	20230925	9170	-51.42	20230105	4410	1.02	20230925	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
24	20230925	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4480	-110	5	-2.40	57927275	12856	49.84	4590	4590	4465	5960	3215	4590	4505.82	1.22	0	-2008	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	328	23.46	0.67	12	0.18	191.00	6716.00	9170	20230105	-51.15	4415	20230726	1.47	9170	-51.15	20230105	4415	1.47	20230726	9170	-51.15	20230105	4415	1.47	20230726	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
25	20230925	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	-45	5	-0.98	4342810	952	3.69	4590	4590	4530	5960	3215	4590	4561.63	1.22	0	-48	4876	4732	4631	4487	4386	4682	4437	37	1370	500	3120	5	1	7310300	332	23.80	0.68	12	0.01	191.00	6716.00	9170	20230105	-50.44	4415	20230726	2.94	9170	-50.44	20230105	4415	2.94	20230726	9170	-50.44	20230105	4415	2.94	20230726	1.32	N	365900	500	36 억		88984	N	N	0	N	00	N
26	20230922	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	-55	5	-1.18	117871685	25683	3.38	4735	4775	4530	6030	3255	4645	4589.48	1.14	0	5046	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	336	24.03	0.68	12	0.35	191.00	6716.00	9170	20230105	-49.95	4415	20230726	3.96	9170	-49.95	20230105	4415	3.96	20230726	9540	-51.89	20220922	4415	3.96	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
27	20230922	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4565	-80	5	-1.72	110565970	24091	3.17	4735	4775	4530	6030	3255	4645	4589.51	1.14	0	4884	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	334	23.90	0.68	12	0.33	191.00	6716.00	9170	20230105	-50.22	4415	20230726	3.40	9170	-50.22	20230105	4415	3.40	20230726	9540	-52.15	20220922	4415	3.40	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
28	20230922	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	-95	5	-2.05	103688140	22580	2.97	4735	4775	4530	6030	3255	4645	4592.03	1.14	0	5265	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	333	23.82	0.68	12	0.31	191.00	6716.00	9170	20230105	-50.38	4415	20230726	3.06	9170	-50.38	20230105	4415	3.06	20230726	9540	-52.31	20220922	4415	3.06	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
29	20230922	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-45	5	-0.97	94138955	20484	2.69	4735	4775	4530	6030	3255	4645	4595.73	1.14	0	5229	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	336	24.08	0.68	12	0.28	191.00	6716.00	9170	20230105	-49.84	4415	20230726	4.19	9170	-49.84	20230105	4415	4.19	20230726	9540	-51.78	20220922	4415	4.19	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
30	20230922	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-40	5	-0.86	88350330	19224	2.53	4735	4775	4530	6030	3255	4645	4595.83	1.14	0	5794	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	337	24.11	0.69	12	0.26	191.00	6716.00	9170	20230105	-49.78	4415	20230726	4.30	9170	-49.78	20230105	4415	4.30	20230726	9540	-51.73	20220922	4415	4.30	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
31	20230922	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	-95	5	-2.05	84334400	18352	2.41	4735	4775	4530	6030	3255	4645	4595.38	1.14	0	5906	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	333	23.82	0.68	12	0.25	191.00	6716.00	9170	20230105	-50.38	4415	20230726	3.06	9170	-50.38	20230105	4415	3.06	20230726	9540	-52.31	20220922	4415	3.06	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
32	20230922	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	-85	5	-1.83	39889815	8580	1.13	4735	4775	4560	6030	3255	4645	4649.16	1.14	0	-128	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	333	23.87	0.68	12	0.12	191.00	6716.00	9170	20230105	-50.27	4415	20230726	3.28	9170	-50.27	20230105	4415	3.28	20230726	9540	-52.20	20220922	4415	3.28	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
33	20230922	091049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	25	2	0.54	22926245	4900	0.64	4735	4775	4630	6030	3255	4645	4678.83	1.14	0	-442	5918	5281	4953	4316	3988	5117	4152	37	1385	500	3150	5	1	7310300	341	24.45	0.70	12	0.07	191.00	6716.00	9170	20230105	-49.07	4415	20230726	5.78	9170	-49.07	20230105	4415	5.78	20230726	9540	-51.05	20220922	4415	5.78	20230726	1.35	N	365900	500	36 억		83344	N	N	0	N	00	N
34	20230921	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4645	-150	5	-3.13	3965728295	756697	5452.10	4685	5590	4625	6230	3360	4795	5240.84	1.38	0	-17651	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	340	24.32	0.69	12	10.35	191.00	6716.00	9540	20220922	-51.31	4415	20230726	5.21	9170	-49.35	20230105	4415	5.21	20230726	9750	-52.36	20220921	4415	5.21	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
35	20230921	151038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-125	5	-2.61	3945751055	752436	5421.40	4685	5590	4625	6230	3360	4795	5243.97	1.38	0	-17455	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	341	24.45	0.70	12	10.29	191.00	6716.00	9540	20220922	-51.05	4415	20230726	5.78	9170	-49.07	20230105	4415	5.78	20230726	9750	-52.10	20220921	4415	5.78	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
36	20230921	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	-110	5	-2.29	3833693670	728325	5247.68	4685	5590	4650	6230	3360	4795	5263.71	1.38	0	-17321	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	342	24.53	0.70	12	9.96	191.00	6716.00	9540	20220922	-50.89	4415	20230726	6.12	9170	-48.91	20230105	4415	6.12	20230726	9750	-51.95	20220921	4415	6.12	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
37	20230921	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4705	-90	5	-1.88	3778216625	716525	5162.66	4685	5590	4685	6230	3360	4795	5272.97	1.38	0	-17113	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	344	24.63	0.70	12	9.80	191.00	6716.00	9540	20220922	-50.68	4415	20230726	6.57	9170	-48.69	20230105	4415	6.57	20230726	9750	-51.74	20220921	4415	6.57	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
38	20230921	121034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	-15	5	-0.31	3729218900	706190	5088.19	4685	5590	4685	6230	3360	4795	5280.76	1.38	0	-16488	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	349	25.03	0.71	12	9.66	191.00	6716.00	9540	20220922	-49.90	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	9750	-50.97	20220921	4415	8.27	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
39	20230921	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	65	2	1.36	3597484015	678775	4890.66	4685	5590	4685	6230	3360	4795	5299.97	1.38	0	-16877	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	355	25.45	0.72	12	9.29	191.00	6716.00	9540	20220922	-49.06	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	9750	-50.15	20220921	4415	10.08	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
40	20230921	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	170	2	3.55	3437370585	646121	4655.39	4685	5590	4685	6230	3360	4795	5320.01	1.38	0	-16293	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	363	25.99	0.74	12	8.84	191.00	6716.00	9540	20220922	-47.96	4415	20230726	12.46	9170	-45.86	20230105	4415	12.46	20230726	9750	-49.08	20220921	4415	12.46	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
41	20230921	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	-40	5	-0.83	1924135	410	2.95	4685	4755	4685	6230	3360	4795	4693.01	1.38	0	-28	4925	4860	4740	4675	4555	4892	4707	37	1435	500	3260	5	1	7310300	348	24.90	0.71	12	0.01	191.00	6716.00	9540	20220922	-50.16	4415	20230726	7.70	9170	-48.15	20230105	4415	7.70	20230726	9750	-51.23	20220921	4415	7.70	20230726	1.36	N	365900	500	36 억		101003	N	N	0	N	00	N
42	20230920	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4795	65	2	1.37	63778840	13576	170.36	4620	4805	4620	6140	3315	4730	4697.90	1.36	0	1521	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	351	25.10	0.71	12	0.19	191.00	6716.00	9750	20220921	-50.82	4415	20230726	8.61	9170	-47.71	20230105	4415	8.61	20230726	9910	-51.61	20220920	4415	8.61	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
43	20230920	151017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	70	2	1.48	63208240	13457	168.87	4620	4805	4620	6140	3315	4730	4697.05	1.36	0	1481	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	351	25.13	0.71	12	0.18	191.00	6716.00	9750	20220921	-50.77	4415	20230726	8.72	9170	-47.66	20230105	4415	8.72	20230726	9910	-51.56	20220920	4415	8.72	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
44	20230920	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	30	2	0.63	55979630	11944	149.88	4620	4805	4620	6140	3315	4730	4686.84	1.36	0	1491	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	348	24.92	0.71	12	0.16	191.00	6716.00	9750	20220921	-51.18	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	9910	-51.97	20220920	4415	7.81	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
45	20230920	131027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	0	3	0.00	52165745	11138	139.77	4620	4805	4620	6140	3315	4730	4683.58	1.36	0	1337	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	346	24.76	0.70	12	0.15	191.00	6716.00	9750	20220921	-51.49	4415	20230726	7.13	9170	-48.42	20230105	4415	7.13	20230726	9910	-52.27	20220920	4415	7.13	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
46	20230920	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	0	3	0.00	47046790	10051	126.13	4620	4805	4620	6140	3315	4730	4680.81	1.36	0	1172	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	346	24.76	0.70	12	0.14	191.00	6716.00	9750	20220921	-51.49	4415	20230726	7.13	9170	-48.42	20230105	4415	7.13	20230726	9910	-52.27	20220920	4415	7.13	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
47	20230920	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	30	2	0.63	44197820	9450	118.58	4620	4805	4620	6140	3315	4730	4677.02	1.36	0	1010	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	348	24.92	0.71	12	0.13	191.00	6716.00	9750	20220921	-51.18	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	9910	-51.97	20220920	4415	7.81	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
48	20230920	101012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	10	2	0.21	40329845	8639	108.41	4620	4740	4620	6140	3315	4730	4668.35	1.36	0	796	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	347	24.82	0.71	12	0.12	191.00	6716.00	9750	20220921	-51.38	4415	20230726	7.36	9170	-48.31	20230105	4415	7.36	20230726	9910	-52.17	20220920	4415	7.36	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
49	20230920	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	-10	5	-0.21	20167750	4350	54.59	4620	4730	4620	6140	3315	4730	4636.26	1.36	0	91	4816	4772	4736	4692	4656	4795	4715	37	1410	500	3210	5	1	7310300	345	24.71	0.70	12	0.06	191.00	6716.00	9750	20220921	-51.59	4415	20230726	6.91	9170	-48.53	20230105	4415	6.91	20230726	9910	-52.37	20220920	4415	6.91	20230726	1.36	N	365900	500	36 억		99481	N	N	0	N	00	N
50	20230919	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-50	5	-1.05	37780770	7969	47.43	4725	4780	4700	6210	3350	4780	4740.97	1.35	0	541	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	346	24.76	0.70	12	0.11	191.00	6716.00	9910	20220920	-52.27	4415	20230726	7.13	9170	-48.42	20230105	4415	7.13	20230726	10000	-52.70	20220919	4415	7.13	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
51	20230919	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	-10	5	-0.21	35552300	7498	44.63	4725	4780	4700	6210	3350	4780	4741.57	1.35	0	637	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	349	24.97	0.71	12	0.10	191.00	6716.00	9910	20220920	-51.87	4415	20230726	8.04	9170	-47.98	20230105	4415	8.04	20230726	10000	-52.30	20220919	4415	8.04	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
52	20230919	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	-10	5	-0.21	32930500	6945	41.33	4725	4780	4700	6210	3350	4780	4741.61	1.35	0	429	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	349	24.97	0.71	12	0.10	191.00	6716.00	9910	20220920	-51.87	4415	20230726	8.04	9170	-47.98	20230105	4415	8.04	20230726	10000	-52.30	20220919	4415	8.04	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
53	20230919	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-50	5	-1.05	30815265	6501	38.69	4725	4780	4700	6210	3350	4780	4740.08	1.35	0	359	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	346	24.76	0.70	12	0.09	191.00	6716.00	9910	20220920	-52.27	4415	20230726	7.13	9170	-48.42	20230105	4415	7.13	20230726	10000	-52.70	20220919	4415	7.13	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
54	20230919	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	0	3	0.00	27755825	5857	34.86	4725	4780	4700	6210	3350	4780	4738.91	1.35	0	51	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	349	25.03	0.71	12	0.08	191.00	6716.00	9910	20220920	-51.77	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	10000	-52.20	20220919	4415	8.27	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
55	20230919	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4765	-15	5	-0.31	18512875	3916	23.31	4725	4765	4700	6210	3350	4780	4727.50	1.35	0	-111	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	348	24.95	0.71	12	0.05	191.00	6716.00	9910	20220920	-51.92	4415	20230726	7.93	9170	-48.04	20230105	4415	7.93	20230726	10000	-52.35	20220919	4415	7.93	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
56	20230919	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4725	-55	5	-1.15	6199295	1312	7.81	4725	4755	4705	6210	3350	4780	4725.07	1.35	0	-228	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	345	24.74	0.70	12	0.02	191.00	6716.00	9910	20220920	-52.32	4415	20230726	7.02	9170	-48.47	20230105	4415	7.02	20230726	10000	-52.75	20220919	4415	7.02	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
57	20230919	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4725	-55	5	-1.15	4137550	876	5.21	4725	4725	4705	6210	3350	4780	4723.23	1.35	0	-250	4880	4830	4770	4720	4660	4855	4745	37	1430	500	3250	5	1	7310300	345	24.74	0.70	12	0.01	191.00	6716.00	9910	20220920	-52.32	4415	20230726	7.02	9170	-48.47	20230105	4415	7.02	20230726	10000	-52.75	20220919	4415	7.02	20230726	1.36	N	365900	500	36 억		98950	N	N	0	N	00	N
58	20230918	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	55	2	1.16	79448375	16650	94.81	4710	4820	4710	6140	3310	4725	4771.52	1.32	0	2767	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	349	25.03	0.71	12	0.23	191.00	6716.00	10000	20220919	-52.20	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	10000	-52.20	20220919	4415	8.27	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
59	20230918	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	65	2	1.38	77331810	16207	92.28	4710	4820	4710	6140	3310	4725	4771.51	1.32	0	2708	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	350	25.08	0.71	12	0.22	191.00	6716.00	10000	20220919	-52.10	4415	20230726	8.49	9170	-47.76	20230105	4415	8.49	20230726	10000	-52.10	20220919	4415	8.49	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
60	20230918	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	20	2	0.42	71359280	14953	85.14	4710	4820	4710	6140	3310	4725	4772.24	1.32	0	2221	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	347	24.84	0.71	12	0.20	191.00	6716.00	10000	20220919	-52.55	4415	20230726	7.47	9170	-48.26	20230105	4415	7.47	20230726	10000	-52.55	20220919	4415	7.47	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
61	20230918	131017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4750	25	2	0.53	68937255	14444	82.25	4710	4820	4710	6140	3310	4725	4772.73	1.32	0	1876	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	347	24.87	0.71	12	0.20	191.00	6716.00	10000	20220919	-52.50	4415	20230726	7.59	9170	-48.20	20230105	4415	7.59	20230726	10000	-52.50	20220919	4415	7.59	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
62	20230918	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4775	50	2	1.06	67550435	14152	80.58	4710	4820	4710	6140	3310	4725	4773.21	1.32	0	1625	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	349	25.00	0.71	12	0.19	191.00	6716.00	10000	20220919	-52.25	4415	20230726	8.15	9170	-47.93	20230105	4415	8.15	20230726	10000	-52.25	20220919	4415	8.15	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
63	20230918	111007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	60	2	1.27	64796735	13573	77.29	4710	4820	4710	6140	3310	4725	4773.94	1.32	0	1365	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	350	25.05	0.71	12	0.19	191.00	6716.00	10000	20220919	-52.15	4415	20230726	8.38	9170	-47.82	20230105	4415	8.38	20230726	10000	-52.15	20220919	4415	8.38	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
64	20230918	101002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	95	2	2.01	26209800	5491	31.27	4710	4820	4710	6140	3310	4725	4773.23	1.32	0	472	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	352	25.24	0.72	12	0.08	191.00	6716.00	10000	20220919	-51.80	4415	20230726	9.17	9170	-47.44	20230105	4415	9.17	20230726	10000	-51.80	20220919	4415	9.17	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
65	20230918	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	60	2	1.27	13874930	2919	16.62	4710	4800	4710	6140	3310	4725	4753.32	1.32	0	493	4788	4756	4698	4666	4608	4770	4680	37	1415	500	3210	5	1	7310300	350	25.05	0.71	12	0.04	191.00	6716.00	10000	20220919	-52.15	4415	20230726	8.38	9170	-47.82	20230105	4415	8.38	20230726	10000	-52.15	20220919	4415	8.38	20230726	1.38	N	365900	500	36 억		96192	N	N	0	N	00	N
66	20230915	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4725	45	2	0.96	79710750	17047	88.34	4725	4730	4640	6080	3280	4680	4675.93	1.29	0	2175	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	345	24.74	0.70	12	0.23	191.00	6716.00	10350	20220916	-54.35	4415	20230726	7.02	9170	-48.47	20230105	4415	7.02	20230726	10450	-54.78	20220915	4415	7.02	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
67	20230915	151013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	40	2	0.85	74704230	15988	82.86	4725	4730	4640	6080	3280	4680	4672.52	1.29	0	2053	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	345	24.71	0.70	12	0.22	191.00	6716.00	10350	20220916	-54.40	4415	20230726	6.91	9170	-48.53	20230105	4415	6.91	20230726	10450	-54.83	20220915	4415	6.91	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
68	20230915	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-10	5	-0.21	33974165	7276	37.71	4725	4730	4640	6080	3280	4680	4669.35	1.29	0	1142	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	341	24.45	0.70	12	0.10	191.00	6716.00	10350	20220916	-54.88	4415	20230726	5.78	9170	-49.07	20230105	4415	5.78	20230726	10450	-55.31	20220915	4415	5.78	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
69	20230915	131005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-10	5	-0.21	31476700	6741	34.93	4725	4730	4640	6080	3280	4680	4669.44	1.29	0	1134	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	341	24.45	0.70	12	0.09	191.00	6716.00	10350	20220916	-54.88	4415	20230726	5.78	9170	-49.07	20230105	4415	5.78	20230726	10450	-55.31	20220915	4415	5.78	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
70	20230915	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4655	-25	5	-0.53	27763755	5942	30.79	4725	4730	4640	6080	3280	4680	4672.46	1.29	0	925	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	340	24.37	0.69	12	0.08	191.00	6716.00	10350	20220916	-55.02	4415	20230726	5.44	9170	-49.24	20230105	4415	5.44	20230726	10450	-55.45	20220915	4415	5.44	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
71	20230915	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4660	-20	5	-0.43	26337940	5636	29.21	4725	4730	4640	6080	3280	4680	4673.16	1.29	0	865	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	341	24.40	0.69	12	0.08	191.00	6716.00	10350	20220916	-54.98	4415	20230726	5.55	9170	-49.18	20230105	4415	5.55	20230726	10450	-55.41	20220915	4415	5.55	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
72	20230915	101019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4660	-20	5	-0.43	24376215	5215	27.03	4725	4730	4640	6080	3280	4680	4674.25	1.29	0	841	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	341	24.40	0.69	12	0.07	191.00	6716.00	10350	20220916	-54.98	4415	20230726	5.55	9170	-49.18	20230105	4415	5.55	20230726	10450	-55.41	20220915	4415	5.55	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
73	20230915	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4680	0	3	0.00	11202910	2387	12.37	4725	4730	4680	6080	3280	4680	4693.30	1.29	0	342	4813	4746	4638	4571	4463	4692	4517	37	1400	500	3180	5	1	7310300	342	24.50	0.70	12	0.03	191.00	6716.00	10350	20220916	-54.78	4415	20230726	6.00	9170	-48.96	20230105	4415	6.00	20230726	10450	-55.22	20220915	4415	6.00	20230726	1.37	N	365900	500	36 억		94027	N	N	0	N	00	N
74	20230914	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4680	-20	5	-0.43	89737305	19274	128.58	4700	4705	4530	6110	3290	4700	4655.87	1.27	0	-1321	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	342	24.50	0.70	12	0.26	191.00	6716.00	10450	20220915	-55.22	4415	20230726	6.00	9170	-48.96	20230105	4415	6.00	20230726	10450	-55.22	20220915	4415	6.00	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
75	20230914	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4700	0	3	0.00	88239160	18954	126.44	4700	4705	4530	6110	3290	4700	4655.44	1.27	0	-1344	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	344	24.61	0.70	12	0.26	191.00	6716.00	10450	20220915	-55.02	4415	20230726	6.46	9170	-48.75	20230105	4415	6.46	20230726	10450	-55.02	20220915	4415	6.46	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
76	20230914	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4680	-20	5	-0.43	67534010	14548	97.05	4700	4705	4530	6110	3290	4700	4642.15	1.27	0	-1794	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	342	24.50	0.70	12	0.20	191.00	6716.00	10450	20220915	-55.22	4415	20230726	6.00	9170	-48.96	20230105	4415	6.00	20230726	10450	-55.22	20220915	4415	6.00	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
77	20230914	130950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4650	-50	5	-1.06	61136800	13173	87.88	4700	4705	4530	6110	3290	4700	4641.07	1.27	0	-1885	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	340	24.35	0.69	12	0.18	191.00	6716.00	10450	20220915	-55.50	4415	20230726	5.32	9170	-49.29	20230105	4415	5.32	20230726	10450	-55.50	20220915	4415	5.32	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
78	20230914	120958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	-85	5	-1.81	51864135	11171	74.52	4700	4705	4530	6110	3290	4700	4642.75	1.27	0	-1494	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	337	24.16	0.69	12	0.15	191.00	6716.00	10450	20220915	-55.84	4415	20230726	4.53	9170	-49.67	20230105	4415	4.53	20230726	10450	-55.84	20220915	4415	4.53	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
79	20230914	110951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	-75	5	-1.60	45952405	9886	65.95	4700	4705	4530	6110	3290	4700	4648.23	1.27	0	-1041	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	338	24.21	0.69	12	0.14	191.00	6716.00	10450	20220915	-55.74	4415	20230726	4.76	9170	-49.56	20230105	4415	4.76	20230726	10450	-55.74	20220915	4415	4.76	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
80	20230914	100944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4690	-10	5	-0.21	15436265	3288	21.93	4700	4705	4650	6110	3290	4700	4694.73	1.27	0	-910	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	343	24.55	0.70	12	0.04	191.00	6716.00	10450	20220915	-55.12	4415	20230726	6.23	9170	-48.85	20230105	4415	6.23	20230726	10450	-55.12	20220915	4415	6.23	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
81	20230914	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	-5	5	-0.11	3867420	825	5.50	4700	4700	4650	6110	3290	4700	4687.78	1.27	0	-14	4816	4757	4721	4662	4626	4740	4645	37	1410	500	3190	5	1	7310300	343	24.58	0.70	12	0.01	191.00	6716.00	10450	20220915	-55.07	4415	20230726	6.34	9170	-48.80	20230105	4415	6.34	20230726	10450	-55.07	20220915	4415	6.34	20230726	1.38	N	365900	500	36 억		93094	N	N	0	N	00	N
82	20230913	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4700	-85	5	-1.78	70752060	14956	68.95	4780	4780	4685	6220	3350	4785	4730.68	1.27	0	-634	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	344	24.61	0.70	12	0.20	191.00	6716.00	10450	20220915	-55.02	4415	20230726	6.46	9170	-48.75	20230105	4415	6.46	20230726	11000	-57.27	20220913	4415	6.46	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
83	20230913	150958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	-90	5	-1.88	65428355	13821	63.72	4780	4780	4690	6220	3350	4785	4733.98	1.27	0	-778	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	343	24.58	0.70	12	0.19	191.00	6716.00	10450	20220915	-55.07	4415	20230726	6.34	9170	-48.80	20230105	4415	6.34	20230726	11000	-57.32	20220913	4415	6.34	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
84	20230913	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	-40	5	-0.84	32000395	6731	31.03	4780	4780	4720	6220	3350	4785	4754.18	1.27	0	-1301	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	347	24.84	0.71	12	0.09	191.00	6716.00	10450	20220915	-54.59	4415	20230726	7.47	9170	-48.26	20230105	4415	7.47	20230726	11000	-56.86	20220913	4415	7.47	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
85	20230913	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	-40	5	-0.84	29935195	6296	29.03	4780	4780	4720	6220	3350	4785	4754.64	1.27	0	-1199	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	347	24.84	0.71	12	0.09	191.00	6716.00	10450	20220915	-54.59	4415	20230726	7.47	9170	-48.26	20230105	4415	7.47	20230726	11000	-56.86	20220913	4415	7.47	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
86	20230913	121004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-55	5	-1.15	25235475	5305	24.46	4780	4780	4720	6220	3350	4785	4756.92	1.27	0	-1135	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	346	24.76	0.70	12	0.07	191.00	6716.00	10450	20220915	-54.74	4415	20230726	7.13	9170	-48.42	20230105	4415	7.13	20230726	11000	-57.00	20220913	4415	7.13	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
87	20230913	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	-50	5	-1.04	23215260	4878	22.49	4780	4780	4720	6220	3350	4785	4759.18	1.27	0	-1062	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	346	24.79	0.71	12	0.07	191.00	6716.00	10450	20220915	-54.69	4415	20230726	7.25	9170	-48.36	20230105	4415	7.25	20230726	11000	-56.95	20220913	4415	7.25	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
88	20230913	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-45	5	-0.94	19624450	4121	19.00	4780	4780	4720	6220	3350	4785	4762.06	1.27	0	-1020	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	347	24.82	0.71	12	0.06	191.00	6716.00	10450	20220915	-54.64	4415	20230726	7.36	9170	-48.31	20230105	4415	7.36	20230726	11000	-56.91	20220913	4415	7.36	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
89	20230913	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-45	5	-0.94	11405320	2397	11.05	4780	4780	4720	6220	3350	4785	4758.16	1.27	0	-622	4971	4877	4796	4702	4621	4837	4662	37	1435	500	3250	5	1	7310300	347	24.82	0.71	12	0.03	191.00	6716.00	10450	20220915	-54.64	4415	20230726	7.36	9170	-48.31	20230105	4415	7.36	20230726	11000	-56.91	20220913	4415	7.36	20230726	1.39	N	365900	500	36 억		93087	N	N	0	N	00	N
90	20230912	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	-20	5	-0.42	103495070	21689	207.85	4805	4890	4715	6240	3365	4805	4771.78	1.26	0	963	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	350	25.05	0.71	12	0.30	191.00	6716.00	11000	20220913	-56.50	4415	20230726	8.38	9170	-47.82	20230105	4415	8.38	20230726	11000	-56.50	20220913	4415	8.38	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
91	20230912	150948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	-20	5	-0.42	102413685	21463	205.68	4805	4890	4715	6240	3365	4805	4771.64	1.26	0	817	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	350	25.05	0.71	12	0.29	191.00	6716.00	11000	20220913	-56.50	4415	20230726	8.38	9170	-47.82	20230105	4415	8.38	20230726	11000	-56.50	20220913	4415	8.38	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
92	20230912	140946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	-70	5	-1.46	74222555	15527	148.80	4805	4890	4730	6240	3365	4805	4780.23	1.26	0	435	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	346	24.79	0.71	12	0.21	191.00	6716.00	11000	20220913	-56.95	4415	20230726	7.25	9170	-48.36	20230105	4415	7.25	20230726	11000	-56.95	20220913	4415	7.25	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
93	20230912	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4855	50	2	1.04	42162195	8801	84.34	4805	4890	4755	6240	3365	4805	4790.61	1.26	0	422	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	355	25.42	0.72	12	0.12	191.00	6716.00	11000	20220913	-55.86	4415	20230726	9.97	9170	-47.06	20230105	4415	9.97	20230726	11000	-55.86	20220913	4415	9.97	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
94	20230912	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4830	25	2	0.52	41624675	8690	83.28	4805	4890	4755	6240	3365	4805	4789.95	1.26	0	439	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	353	25.29	0.72	12	0.12	191.00	6716.00	11000	20220913	-56.09	4415	20230726	9.40	9170	-47.33	20230105	4415	9.40	20230726	11000	-56.09	20220913	4415	9.40	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
95	20230912	110939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	-5	5	-0.10	29314550	6136	58.80	4805	4805	4755	6240	3365	4805	4777.47	1.26	0	295	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	351	25.13	0.71	12	0.08	191.00	6716.00	11000	20220913	-56.36	4415	20230726	8.72	9170	-47.66	20230105	4415	8.72	20230726	11000	-56.36	20220913	4415	8.72	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
96	20230912	100929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	-20	5	-0.42	25668450	5373	51.49	4805	4805	4755	6240	3365	4805	4777.30	1.26	0	139	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	350	25.05	0.71	12	0.07	191.00	6716.00	11000	20220913	-56.50	4415	20230726	8.38	9170	-47.82	20230105	4415	8.38	20230726	11000	-56.50	20220913	4415	8.38	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
97	20230912	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	0	3	0.00	8826725	1837	17.60	4805	4805	4800	6240	3365	4805	4804.97	1.26	0	-214	4935	4870	4825	4760	4715	4847	4737	37	1435	500	3260	5	1	7310300	351	25.16	0.72	12	0.03	191.00	6716.00	11000	20220913	-56.32	4415	20230726	8.83	9170	-47.60	20230105	4415	8.83	20230726	11000	-56.32	20220913	4415	8.83	20230726	1.41	N	365900	500	36 억		92133	N	N	0	N	00	N
98	20230911	160932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	-15	5	-0.31	49962490	10387	42.87	4890	4890	4780	6260	3375	4820	4810.12	1.25	0	961	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	351	25.16	0.72	12	0.14	191.00	6716.00	11000	20220913	-56.32	4415	20230726	8.83	9170	-47.60	20230105	4415	8.83	20230726	11000	-56.32	20220913	4415	8.83	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
99	20230911	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	-10	5	-0.21	45900795	9540	39.37	4890	4890	4780	6260	3375	4820	4811.40	1.25	0	838	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	352	25.18	0.72	12	0.13	191.00	6716.00	11000	20220913	-56.27	4415	20230726	8.95	9170	-47.55	20230105	4415	8.95	20230726	11000	-56.27	20220913	4415	8.95	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
100	20230911	140944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4825	5	2	0.10	20069965	4155	17.15	4890	4890	4780	6260	3375	4820	4830.32	1.25	0	12	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	353	25.26	0.72	12	0.06	191.00	6716.00	11000	20220913	-56.14	4415	20230726	9.29	9170	-47.38	20230105	4415	9.29	20230726	11000	-56.14	20220913	4415	9.29	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
101	20230911	130917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4840	20	2	0.41	17171920	3554	14.67	4890	4890	4780	6260	3375	4820	4831.72	1.25	0	-45	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	354	25.34	0.72	12	0.05	191.00	6716.00	11000	20220913	-56.00	4415	20230726	9.63	9170	-47.22	20230105	4415	9.63	20230726	11000	-56.00	20220913	4415	9.63	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
102	20230911	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4865	45	2	0.93	13271075	2743	11.32	4890	4890	4780	6260	3375	4820	4838.16	1.25	0	-138	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	356	25.47	0.72	12	0.04	191.00	6716.00	11000	20220913	-55.77	4415	20230726	10.19	9170	-46.95	20230105	4415	10.19	20230726	11000	-55.77	20220913	4415	10.19	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
103	20230911	110916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	40	2	0.83	12377250	2558	10.56	4890	4890	4780	6260	3375	4820	4838.64	1.25	0	-217	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	355	25.45	0.72	12	0.03	191.00	6716.00	11000	20220913	-55.82	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	11000	-55.82	20220913	4415	10.08	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
104	20230911	100917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4815	-5	5	-0.10	8439205	1742	7.19	4890	4890	4780	6260	3375	4820	4844.55	1.25	0	-398	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	352	25.21	0.72	12	0.02	191.00	6716.00	11000	20220913	-56.23	4415	20230726	9.06	9170	-47.49	20230105	4415	9.06	20230726	11000	-56.23	20220913	4415	9.06	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
105	20230911	090914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	-30	5	-0.62	6206405	1277	5.27	4890	4890	4790	6260	3375	4820	4860.14	1.25	0	-384	5073	4946	4833	4706	4593	5010	4770	37	1440	500	3270	5	1	7310300	350	25.08	0.71	12	0.02	191.00	6716.00	11000	20220913	-56.45	4415	20230726	8.49	9170	-47.76	20230105	4415	8.49	20230726	11000	-56.45	20220913	4415	8.49	20230726	1.58	N	365900	500	36 억		91181	N	N	0	N	00	N
106	20230908	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	40	2	0.84	116613510	24224	106.66	4780	4960	4720	6210	3350	4780	4813.97	1.24	0	727	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	352	25.24	0.72	12	0.33	191.00	6716.00	11000	20220913	-56.18	4415	20230726	9.17	9170	-47.44	20230105	4415	9.17	20230726	11000	-56.18	20220913	4415	9.17	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
107	20230908	150940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4825	45	2	0.94	115371185	23966	105.52	4780	4960	4720	6210	3350	4780	4813.95	1.24	0	673	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	353	25.26	0.72	12	0.33	191.00	6716.00	11000	20220913	-56.14	4415	20230726	9.29	9170	-47.38	20230105	4415	9.29	20230726	11000	-56.14	20220913	4415	9.29	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
108	20230908	140928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	0	3	0.00	102173850	21211	93.39	4780	4960	4720	6210	3350	4780	4817.02	1.24	0	38	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	349	25.03	0.71	12	0.29	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
109	20230908	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4765	-15	5	-0.31	84226315	17461	76.88	4780	4960	4720	6210	3350	4780	4823.68	1.24	0	-305	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	348	24.95	0.71	12	0.24	191.00	6716.00	11000	20220913	-56.68	4415	20230726	7.93	9170	-48.04	20230105	4415	7.93	20230726	11000	-56.68	20220913	4415	7.93	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
110	20230908	120949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	-20	5	-0.42	83044545	17213	75.79	4780	4960	4720	6210	3350	4780	4824.52	1.24	0	-278	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	348	24.92	0.71	12	0.24	191.00	6716.00	11000	20220913	-56.73	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	11000	-56.73	20220913	4415	7.81	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
111	20230908	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	0	3	0.00	80021490	16579	73.00	4780	4960	4720	6210	3350	4780	4826.68	1.24	0	-378	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	349	25.03	0.71	12	0.23	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
112	20230908	100937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4830	50	2	1.05	72660570	15035	66.20	4780	4960	4720	6210	3350	4780	4832.76	1.24	0	-572	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	353	25.29	0.72	12	0.21	191.00	6716.00	11000	20220913	-56.09	4415	20230726	9.40	9170	-47.33	20230105	4415	9.40	20230726	11000	-56.09	20220913	4415	9.40	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
113	20230908	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	0	3	0.00	14761940	3100	13.65	4780	4780	4720	6210	3350	4780	4761.92	1.24	0	-15	5220	5000	4810	4590	4400	5110	4700	37	1430	500	3250	5	1	7310300	349	25.03	0.71	12	0.04	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.62	N	365900	500	36 억		90463	N	N	0	N	00	N
114	20230907	160925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	140	2	3.02	109959920	22712	95.30	4620	5030	4620	6030	3250	4640	4841.49	1.22	0	1097	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	349	25.03	0.71	12	0.31	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
115	20230907	150931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	170	2	3.66	105328635	21747	91.26	4620	5030	4620	6030	3250	4640	4843.36	1.22	0	1086	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	352	25.18	0.72	12	0.30	191.00	6716.00	11000	20220913	-56.27	4415	20230726	8.95	9170	-47.55	20230105	4415	8.95	20230726	11000	-56.27	20220913	4415	8.95	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
116	20230907	140930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	140	2	3.02	89112875	18324	76.89	4620	5030	4620	6030	3250	4640	4863.18	1.22	0	844	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	349	25.03	0.71	12	0.25	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
117	20230907	130924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	170	2	3.66	86341375	17744	74.46	4620	5030	4620	6030	3250	4640	4865.95	1.22	0	762	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	352	25.18	0.72	12	0.24	191.00	6716.00	11000	20220913	-56.27	4415	20230726	8.95	9170	-47.55	20230105	4415	8.95	20230726	11000	-56.27	20220913	4415	8.95	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
118	20230907	120939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	170	2	3.66	79691185	16358	68.64	4620	5030	4620	6030	3250	4640	4871.69	1.22	0	1036	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	352	25.18	0.72	12	0.22	191.00	6716.00	11000	20220913	-56.27	4415	20230726	8.95	9170	-47.55	20230105	4415	8.95	20230726	11000	-56.27	20220913	4415	8.95	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
119	20230907	110927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4840	200	2	4.31	74129220	15208	63.82	4620	5030	4620	6030	3250	4640	4874.36	1.22	0	940	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	354	25.34	0.72	12	0.21	191.00	6716.00	11000	20220913	-56.00	4415	20230726	9.63	9170	-47.22	20230105	4415	9.63	20230726	11000	-56.00	20220913	4415	9.63	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
120	20230907	100928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	220	2	4.74	68233090	13987	58.69	4620	5030	4620	6030	3250	4640	4878.32	1.22	0	778	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	355	25.45	0.72	12	0.19	191.00	6716.00	11000	20220913	-55.82	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	11000	-55.82	20220913	4415	10.08	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
121	20230907	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4925	285	2	6.14	33467940	6868	28.82	4620	5030	4620	6030	3250	4640	4873.03	1.22	0	34	5120	4880	4730	4490	4340	4805	4415	37	1390	500	3150	5	1	7310300	360	25.79	0.73	12	0.09	191.00	6716.00	11000	20220913	-55.23	4415	20230726	11.55	9170	-46.29	20230105	4415	11.55	20230726	11000	-55.23	20220913	4415	11.55	20230726	1.62	N	365900	500	36 억		89375	N	N	0	N	00	N
122	20230906	160929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	-130	5	-2.73	113980795	23726	312.10	4800	4970	4580	6200	3340	4770	4804.05	1.20	0	1702	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	339	24.29	0.69	12	0.32	191.00	6716.00	11000	20220913	-57.82	4415	20230726	5.10	9170	-49.40	20230105	4415	5.10	20230726	11000	-57.82	20220913	4415	5.10	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
123	20230906	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	30	2	0.63	79570365	16380	215.47	4800	4970	4780	6200	3340	4770	4857.78	1.20	0	1656	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	351	25.13	0.71	12	0.22	191.00	6716.00	11000	20220913	-56.36	4415	20230726	8.72	9170	-47.66	20230105	4415	8.72	20230726	11000	-56.36	20220913	4415	8.72	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
124	20230906	140932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	90	2	1.89	58983500	12141	159.71	4800	4970	4780	6200	3340	4770	4858.21	1.20	0	1809	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	355	25.45	0.72	12	0.17	191.00	6716.00	11000	20220913	-55.82	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	11000	-55.82	20220913	4415	10.08	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
125	20230906	130920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4885	115	2	2.41	50505480	10389	136.66	4800	4970	4780	6200	3340	4770	4861.44	1.20	0	1073	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	357	25.58	0.73	12	0.14	191.00	6716.00	11000	20220913	-55.59	4415	20230726	10.65	9170	-46.73	20230105	4415	10.65	20230726	11000	-55.59	20220913	4415	10.65	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
126	20230906	120933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4905	135	2	2.83	48327920	9943	130.79	4800	4970	4780	6200	3340	4770	4860.50	1.20	0	849	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	359	25.68	0.73	12	0.14	191.00	6716.00	11000	20220913	-55.41	4415	20230726	11.10	9170	-46.51	20230105	4415	11.10	20230726	11000	-55.41	20220913	4415	11.10	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
127	20230906	110941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4845	75	2	1.57	45385150	9338	122.84	4800	4970	4780	6200	3340	4770	4860.26	1.20	0	601	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	354	25.37	0.72	12	0.13	191.00	6716.00	11000	20220913	-55.95	4415	20230726	9.74	9170	-47.16	20230105	4415	9.74	20230726	11000	-55.95	20220913	4415	9.74	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
128	20230906	100916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	145	2	3.04	22714230	4645	61.10	4800	4970	4780	6200	3340	4770	4890.04	1.20	0	-194	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	359	25.73	0.73	12	0.06	191.00	6716.00	11000	20220913	-55.32	4415	20230726	11.33	9170	-46.40	20230105	4415	11.33	20230726	11000	-55.32	20220913	4415	11.33	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
129	20230906	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4870	100	2	2.10	1610875	335	4.41	4800	4870	4780	6200	3340	4770	4808.58	1.20	0	-117	4840	4805	4760	4725	4680	4782	4702	37	1430	500	3240	5	1	7310300	356	25.50	0.73	12	0.00	191.00	6716.00	11000	20220913	-55.73	4415	20230726	10.31	9170	-46.89	20230105	4415	10.31	20230726	11000	-55.73	20220913	4415	10.31	20230726	1.62	N	365900	500	36 억		87683	N	N	0	N	00	N
130	20230905	160918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	10	2	0.21	36081225	7599	50.55	4785	4795	4715	6180	3335	4760	4747.56	1.20	0	-352	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	349	24.97	0.71	12	0.10	191.00	6716.00	11000	20220913	-56.64	4415	20230726	8.04	9170	-47.98	20230105	4415	8.04	20230726	11000	-56.64	20220913	4415	8.04	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
131	20230905	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	0	3	0.00	34039830	7170	47.70	4785	4795	4715	6180	3335	4760	4747.54	1.20	0	-358	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	348	24.92	0.71	12	0.10	191.00	6716.00	11000	20220913	-56.73	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	11000	-56.73	20220913	4415	7.81	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
132	20230905	140930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	0	3	0.00	32185165	6780	45.10	4785	4795	4715	6180	3335	4760	4747.07	1.20	0	-311	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	348	24.92	0.71	12	0.09	191.00	6716.00	11000	20220913	-56.73	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	11000	-56.73	20220913	4415	7.81	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
133	20230905	130912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-20	5	-0.42	29307530	6173	41.07	4785	4795	4715	6180	3335	4760	4747.70	1.20	0	-309	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	347	24.82	0.71	12	0.08	191.00	6716.00	11000	20220913	-56.91	4415	20230726	7.36	9170	-48.31	20230105	4415	7.36	20230726	11000	-56.91	20220913	4415	7.36	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
134	20230905	120914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	-15	5	-0.32	22285225	4688	31.19	4785	4795	4715	6180	3335	4760	4753.67	1.20	0	-275	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	347	24.84	0.71	12	0.06	191.00	6716.00	11000	20220913	-56.86	4415	20230726	7.47	9170	-48.26	20230105	4415	7.47	20230726	11000	-56.86	20220913	4415	7.47	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
135	20230905	110920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	-25	5	-0.53	18487870	3884	25.84	4785	4795	4730	6180	3335	4760	4760.01	1.20	0	-271	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	346	24.79	0.71	12	0.05	191.00	6716.00	11000	20220913	-56.95	4415	20230726	7.25	9170	-48.36	20230105	4415	7.25	20230726	11000	-56.95	20220913	4415	7.25	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
136	20230905	100908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4765	5	2	0.11	8274625	1732	11.52	4785	4795	4760	6180	3335	4760	4777.50	1.20	0	-175	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	348	24.95	0.71	12	0.02	191.00	6716.00	11000	20220913	-56.68	4415	20230726	7.93	9170	-48.04	20230105	4415	7.93	20230726	11000	-56.68	20220913	4415	7.93	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
137	20230905	090909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	20	2	0.42	2904490	607	4.04	4785	4785	4780	6180	3335	4760	4784.99	1.20	0	0	4950	4855	4800	4705	4650	4827	4677	37	1420	500	3230	5	1	7310300	349	25.03	0.71	12	0.01	191.00	6716.00	11000	20220913	-56.55	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	11000	-56.55	20220913	4415	8.27	20230726	1.64	N	365900	500	36 억		88044	N	N	0	N	00	N
138	20230904	160902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	-135	5	-2.76	71711550	14927	235.44	4895	4895	4745	6360	3430	4895	4804.15	1.19	0	1401	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	348	24.92	0.71	12	0.20	191.00	6716.00	11000	20220913	-56.73	4415	20230726	7.81	9170	-48.09	20230105	4415	7.81	20230726	11000	-56.73	20220913	4415	7.81	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
139	20230904	150849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	-105	5	-2.15	58012575	12048	190.03	4895	4895	4770	6360	3430	4895	4815.12	1.19	0	951	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	350	25.08	0.71	12	0.16	191.00	6716.00	11000	20220913	-56.45	4415	20230726	8.49	9170	-47.76	20230105	4415	8.49	20230726	11000	-56.45	20220913	4415	8.49	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
140	20230904	140848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	-105	5	-2.15	31914690	6595	104.02	4895	4895	4790	6360	3430	4895	4839.23	1.19	0	374	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	350	25.08	0.71	12	0.09	191.00	6716.00	11000	20220913	-56.45	4415	20230726	8.49	9170	-47.76	20230105	4415	8.49	20230726	11000	-56.45	20220913	4415	8.49	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
141	20230904	130902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4815	-80	5	-1.63	24275400	5002	78.90	4895	4895	4810	6360	3430	4895	4853.14	1.19	0	150	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	352	25.21	0.72	12	0.07	191.00	6716.00	11000	20220913	-56.23	4415	20230726	9.06	9170	-47.49	20230105	4415	9.06	20230726	11000	-56.23	20220913	4415	9.06	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
142	20230904	120846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	-35	5	-0.72	22851540	4707	74.24	4895	4895	4825	6360	3430	4895	4854.80	1.19	0	47	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	355	25.45	0.72	12	0.06	191.00	6716.00	11000	20220913	-55.82	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	11000	-55.82	20220913	4415	10.08	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
143	20230904	110829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	-35	5	-0.72	17454820	3591	56.64	4895	4895	4830	6360	3430	4895	4860.71	1.19	0	-119	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	355	25.45	0.72	12	0.05	191.00	6716.00	11000	20220913	-55.82	4415	20230726	10.08	9170	-47.00	20230105	4415	10.08	20230726	11000	-55.82	20220913	4415	10.08	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
144	20230904	100835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4880	-15	5	-0.31	6129355	1257	19.83	4895	4895	4830	6360	3430	4895	4876.18	1.19	0	-361	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	357	25.55	0.73	12	0.02	191.00	6716.00	11000	20220913	-55.64	4415	20230726	10.53	9170	-46.78	20230105	4415	10.53	20230726	11000	-55.64	20220913	4415	10.53	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
145	20230904	090847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4850	-45	5	-0.92	4191040	859	13.55	4895	4895	4830	6360	3430	4895	4878.98	1.19	0	-361	5028	4961	4853	4786	4678	4907	4732	37	1465	500	3320	5	1	7310300	355	25.39	0.72	12	0.01	191.00	6716.00	11000	20220913	-55.91	4415	20230726	9.85	9170	-47.11	20230105	4415	9.85	20230726	11000	-55.91	20220913	4415	9.85	20230726	1.63	N	365900	500	36 억		86657	N	N	0	N	00	N
146	20230901	160840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4895	45	2	0.93	30834305	6337	48.73	4900	4920	4745	6300	3395	4850	4866.08	1.18	0	313	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	358	25.63	0.73	12	0.09	191.00	6716.00	11000	20220913	-55.50	4415	20230726	10.87	9170	-46.62	20230105	4415	10.87	20230726	11000	-55.50	20220913	4415	10.87	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
147	20230901	150853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4895	45	2	0.93	29390520	6042	46.46	4900	4920	4745	6300	3395	4850	4864.70	1.18	0	233	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	358	25.63	0.73	12	0.08	191.00	6716.00	11000	20220913	-55.50	4415	20230726	10.87	9170	-46.62	20230105	4415	10.87	20230726	11000	-55.50	20220913	4415	10.87	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
148	20230901	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4865	15	2	0.31	26907715	5532	42.54	4900	4920	4745	6300	3395	4850	4864.37	1.18	0	359	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	356	25.47	0.72	12	0.08	191.00	6716.00	11000	20220913	-55.77	4415	20230726	10.19	9170	-46.95	20230105	4415	10.19	20230726	11000	-55.77	20220913	4415	10.19	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
149	20230901	130825	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4870	20	2	0.41	24695385	5076	39.03	4900	4920	4745	6300	3395	4850	4865.54	1.18	0	303	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	356	25.50	0.73	12	0.07	191.00	6716.00	11000	20220913	-55.73	4415	20230726	10.31	9170	-46.89	20230105	4415	10.31	20230726	11000	-55.73	20220913	4415	10.31	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
150	20230901	120837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4895	45	2	0.93	20350555	4184	32.17	4900	4920	4745	6300	3395	4850	4864.37	1.18	0	124	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	358	25.63	0.73	12	0.06	191.00	6716.00	11000	20220913	-55.50	4415	20230726	10.87	9170	-46.62	20230105	4415	10.87	20230726	11000	-55.50	20220913	4415	10.87	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
151	20230901	110836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4885	35	2	0.72	18815135	3870	29.76	4900	4920	4745	6300	3395	4850	4862.22	1.18	0	314	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	357	25.58	0.73	12	0.05	191.00	6716.00	11000	20220913	-55.59	4415	20230726	10.65	9170	-46.73	20230105	4415	10.65	20230726	11000	-55.59	20220913	4415	10.65	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
152	20230901	100831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4840	-10	5	-0.21	15464970	3178	24.44	4900	4920	4745	6300	3395	4850	4866.99	1.18	0	191	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	354	25.34	0.72	12	0.04	191.00	6716.00	11000	20220913	-56.00	4415	20230726	9.63	9170	-47.22	20230105	4415	9.63	20230726	11000	-56.00	20220913	4415	9.63	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N
153	20230901	090819	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	65	2	1.34	6339935	1295	9.96	4900	4920	4900	6300	3395	4850	4901.07	1.18	0	-153	5076	4962	4881	4767	4686	4922	4727	37	1450	500	3290	5	1	7310300	359	25.73	0.73	12	0.02	191.00	6716.00	11000	20220913	-55.32	4415	20230726	11.33	9170	-46.40	20230105	4415	11.33	20230726	11000	-55.32	20220913	4415	11.33	20230726	1.64	N	365900	500	36 억		86334	N	N	0	N	00	N