KissMeData/369370/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	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	5	2	0.24	30564530	14854	112.51	2100	2100	2005	2690	1450	2070	2057.66	10.41	0	-1222	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.03	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.22	N	369370	100	42 억		4424424	N	Y	0	N	00	N
3	20230927	151207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	5	2	0.24	30404760	14777	111.93	2100	2100	2005	2690	1450	2070	2057.57	10.41	0	-1221	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.03	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
4	20230927	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	5	2	0.24	28648855	13926	105.48	2100	2100	2005	2690	1450	2070	2057.22	10.41	0	-1222	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.03	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
5	20230927	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2080	10	2	0.48	28499525	13854	104.94	2100	2100	2005	2690	1450	2070	2057.13	10.41	0	-1206	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	884	-24.76	2.46	12	0.03	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
6	20230927	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	-15	5	-0.72	26445030	12849	97.33	2100	2100	2005	2690	1450	2070	2058.14	10.41	0	-1206	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	873	-24.46	2.43	12	0.03	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
7	20230927	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	-20	5	-0.97	26152900	12706	96.24	2100	2100	2005	2690	1450	2070	2058.31	10.41	0	-1205	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	871	-24.40	2.43	12	0.03	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
8	20230927	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	5	2	0.24	25010265	12149	92.02	2100	2100	2005	2690	1450	2070	2058.63	10.41	0	-1231	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.03	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
9	20230927	091214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2075	5	2	0.24	4420225	2131	16.14	2100	2100	2040	2690	1450	2070	2074.25	10.41	0	-430	2110	2090	2055	2035	2000	2100	2045	42	620	100	1400	5	1	42492942	882	-24.70	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.42	1400	20230726	48.21	2940	-29.42	20230127	1400	48.21	20230726	2940	-29.42	20230127	1400	48.21	20230726	0.22	N	369370	100	42 억		4424424	N	N	0	N	00	N
10	20230926	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	40	2	1.97	27129595	13197	44.02	2060	2075	2020	2635	1425	2030	2055.74	10.41	0	-9	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	880	-24.64	2.45	12	0.03	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
11	20230926	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	10	2	0.49	21346030	10403	34.70	2060	2075	2020	2635	1425	2030	2051.91	10.41	0	-8	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	867	-24.29	2.41	12	0.02	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
12	20230926	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	25	2	1.23	16502235	8029	26.78	2060	2075	2020	2635	1425	2030	2055.33	10.41	0	20	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	873	-24.46	2.43	12	0.02	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
13	20230926	131145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	30	2	1.48	15201715	7397	24.67	2060	2075	2020	2635	1425	2030	2055.12	10.41	0	250	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	875	-24.52	2.44	12	0.02	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
14	20230926	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	15	2	0.74	14976720	7287	24.31	2060	2075	2020	2635	1425	2030	2055.27	10.41	0	250	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	869	-24.35	2.42	12	0.02	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
15	20230926	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	15	2	0.74	14913325	7256	24.20	2060	2075	2020	2635	1425	2030	2055.31	10.41	0	250	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	869	-24.35	2.42	12	0.02	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
16	20230926	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	25	2	1.23	13493050	6560	21.88	2060	2075	2055	2635	1425	2030	2056.87	10.41	0	439	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	873	-24.46	2.43	12	0.02	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
17	20230926	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2065	35	2	1.72	4242805	2062	6.88	2060	2070	2055	2635	1425	2030	2057.62	10.41	0	73	2130	2080	2040	1990	1950	2060	1970	42	605	100	1380	5	1	42492942	877	-24.58	2.44	12	0.00	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억		4424433	N	N	0	N	00	N
18	20230925	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	25	2	1.25	60567610	29828	85.04	2040	2090	2000	2605	1405	2005	2030.56	10.41	0	-856	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	863	-24.17	2.40	12	0.07	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
19	20230925	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	45	2	2.24	57593745	28364	80.86	2040	2090	2000	2605	1405	2005	2030.52	10.41	0	-839	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	871	-24.40	2.43	12	0.07	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
20	20230925	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	15	2	0.75	45165025	22208	63.31	2040	2090	2000	2605	1405	2005	2033.73	10.41	0	4018	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	858	-24.05	2.39	12	0.05	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
21	20230925	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	30	2	1.50	38774415	19016	54.21	2040	2090	2000	2605	1405	2005	2039.04	10.41	0	2825	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	865	-24.23	2.41	12	0.04	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
22	20230925	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	15	2	0.75	36868875	18069	51.51	2040	2090	2000	2605	1405	2005	2040.45	10.41	0	2738	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	858	-24.05	2.39	12	0.04	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
23	20230925	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	65	2	3.24	17565385	8485	24.19	2040	2090	2025	2605	1405	2005	2070.17	10.41	0	-775	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	880	-24.64	2.45	12	0.02	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
24	20230925	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2080	75	2	3.74	7952760	3840	10.95	2040	2090	2025	2605	1405	2005	2071.03	10.41	0	-687	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
25	20230925	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	35	2	1.75	250905	123	0.35	2040	2040	2025	2605	1405	2005	2039.88	10.41	0	0	2131	2067	2036	1972	1941	2052	1957	42	600	100	1360	5	1	42492942	867	-24.29	2.41	12	0.00	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4425289	N	N	0	N	00	N
26	20230922	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-35	5	-1.72	72409295	35076	143.04	2045	2100	2005	2650	1430	2040	2064.35	10.42	0	-1743	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	852	-23.87	2.37	12	0.08	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
27	20230922	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	0	3	0.00	66210215	31993	130.47	2045	2100	2005	2650	1430	2040	2069.52	10.42	0	-1775	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	867	-24.29	2.41	12	0.08	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
28	20230922	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2080	40	2	1.96	58053885	28029	114.31	2045	2100	2005	2650	1430	2040	2071.21	10.42	0	-2229	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	884	-24.76	2.46	12	0.07	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
29	20230922	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2085	45	2	2.21	38092535	18495	75.43	2045	2090	2005	2650	1430	2040	2059.61	10.42	0	-2076	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	886	-24.82	2.47	12	0.04	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
30	20230922	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	15	2	0.74	20106830	9832	40.10	2045	2060	2005	2650	1430	2040	2045.04	10.42	0	-1173	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	873	-24.46	2.43	12	0.02	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
31	20230922	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	10	2	0.49	13794355	6760	27.57	2045	2050	2005	2650	1430	2040	2040.59	10.42	0	-1067	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	871	-24.40	2.43	12	0.02	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
32	20230922	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	-25	5	-1.23	13491785	6612	26.96	2045	2045	2005	2650	1430	2040	2040.50	10.42	0	-1063	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	856	-23.99	2.38	12	0.02	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
33	20230922	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	0	3	0.00	63365	31	0.13	2045	2045	2020	2650	1430	2040	2044.03	10.42	0	-2	2140	2090	2045	1995	1950	2115	2020	42	610	100	1380	5	1	42492942	867	-24.29	2.41	12	0.00	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.20	N	369370	100	42 억		4427032	N	N	0	N	00	N
34	20230921	161049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	35	2	1.75	49685135	24511	111.13	2000	2095	2000	2605	1405	2005	2027.05	10.42	0	-1877	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	867	-24.29	2.41	12	0.06	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
35	20230921	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	20	2	1.00	40907905	20133	91.28	2000	2095	2000	2605	1405	2005	2031.88	10.42	0	-1767	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	860	-24.11	2.40	12	0.05	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
36	20230921	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	35	2	1.75	35876950	17644	79.99	2000	2095	2000	2605	1405	2005	2033.38	10.42	0	-1758	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	867	-24.29	2.41	12	0.04	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
37	20230921	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	30	2	1.50	29487545	14497	65.73	2000	2095	2000	2605	1405	2005	2034.04	10.42	0	-1754	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	865	-24.23	2.41	12	0.03	-84.00	845.00	2940	20230127	-30.78	1400	20230726	45.36	2940	-30.78	20230127	1400	45.36	20230726	2940	-30.78	20230127	1400	45.36	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
38	20230921	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	20	2	1.00	16250665	7988	36.22	2000	2095	2000	2605	1405	2005	2034.38	10.42	0	-928	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	860	-24.11	2.40	12	0.02	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
39	20230921	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	40	2	2.00	10909445	5341	24.21	2000	2095	2000	2605	1405	2005	2042.58	10.42	0	-1480	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	869	-24.35	2.42	12	0.01	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
40	20230921	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2045	40	2	2.00	7781490	3794	17.20	2000	2095	2000	2605	1405	2005	2051.00	10.42	0	-1302	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	869	-24.35	2.42	12	0.01	-84.00	845.00	2940	20230127	-30.44	1400	20230726	46.07	2940	-30.44	20230127	1400	46.07	20230726	2940	-30.44	20230127	1400	46.07	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
41	20230921	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	55	2	2.74	4747835	2298	10.42	2000	2095	2000	2605	1405	2005	2066.07	10.42	0	-1164	2165	2085	2045	1965	1925	2065	1945	42	600	100	1360	5	1	42492942	875	-24.52	2.44	12	0.01	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억		4428875	N	N	0	N	00	N
42	20230920	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-90	5	-4.30	44927850	22046	84.43	2105	2125	2005	2720	1470	2095	2037.92	10.43	0	-3888	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	852	-23.87	2.37	12	0.05	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
43	20230920	151019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-75	5	-3.58	40221480	19704	75.46	2105	2125	2005	2720	1470	2095	2041.29	10.43	0	-2351	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	858	-24.05	2.39	12	0.05	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
44	20230920	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	-55	5	-2.63	36667310	17945	68.72	2105	2125	2005	2720	1470	2095	2043.32	10.43	0	-2049	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	867	-24.29	2.41	12	0.04	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
45	20230920	131029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	-40	5	-1.91	35546390	17397	66.62	2105	2125	2005	2720	1470	2095	2043.25	10.43	0	-1949	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	873	-24.46	2.43	12	0.04	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
46	20230920	121028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	-45	5	-2.15	28886585	14139	54.15	2105	2125	2005	2720	1470	2095	2043.04	10.43	0	48	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	871	-24.40	2.43	12	0.03	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
47	20230920	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	-45	5	-2.15	26640260	13037	49.93	2105	2125	2005	2720	1470	2095	2043.43	10.43	0	578	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	871	-24.40	2.43	12	0.03	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
48	20230920	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-85	5	-4.06	12986250	6280	24.05	2105	2125	2005	2720	1470	2095	2067.87	10.43	0	829	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	854	-23.93	2.38	12	0.01	-84.00	845.00	2940	20230127	-31.63	1400	20230726	43.57	2940	-31.63	20230127	1400	43.57	20230726	2940	-31.63	20230127	1400	43.57	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
49	20230920	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	10	2	0.48	4905880	2317	8.87	2105	2125	2105	2720	1470	2095	2117.34	10.43	0	-290	2291	2192	2101	2002	1911	2242	2052	42	625	100	1420	5	1	42492942	894	-25.06	2.49	12	0.01	-84.00	845.00	2940	20230127	-28.40	1400	20230726	50.36	2940	-28.40	20230127	1400	50.36	20230726	2940	-28.40	20230127	1400	50.36	20230726	0.21	N	369370	100	42 억		4432763	N	N	0	N	00	N
50	20230919	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	90	2	4.49	55059745	26112	38.09	2045	2200	2010	2605	1405	2005	2108.67	10.43	0	1118	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	890	-24.94	2.48	12	0.06	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
51	20230919	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	90	2	4.49	50693040	24029	35.06	2045	2200	2010	2605	1405	2005	2109.66	10.43	0	1108	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	890	-24.94	2.48	12	0.06	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
52	20230919	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	90	2	4.49	42392915	20073	29.28	2045	2200	2010	2605	1405	2005	2111.94	10.43	0	1261	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	890	-24.94	2.48	12	0.05	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
53	20230919	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2115	110	2	5.49	39953185	18912	27.59	2045	2200	2010	2605	1405	2005	2112.58	10.43	0	1285	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	899	-25.18	2.50	12	0.04	-84.00	845.00	2940	20230127	-28.06	1400	20230726	51.07	2940	-28.06	20230127	1400	51.07	20230726	2940	-28.06	20230127	1400	51.07	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
54	20230919	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	105	2	5.24	38133445	18046	26.33	2045	2200	2010	2605	1405	2005	2113.12	10.43	0	938	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	897	-25.12	2.50	12	0.04	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
55	20230919	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2125	120	2	5.99	37774255	17876	26.08	2045	2200	2010	2605	1405	2005	2113.13	10.43	0	937	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	903	-25.30	2.51	12	0.04	-84.00	845.00	2940	20230127	-27.72	1400	20230726	51.79	2940	-27.72	20230127	1400	51.79	20230726	2940	-27.72	20230127	1400	51.79	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
56	20230919	101022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2125	120	2	5.99	32266055	15250	22.25	2045	2200	2010	2605	1405	2005	2115.81	10.43	0	-330	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	903	-25.30	2.51	12	0.04	-84.00	845.00	2940	20230127	-27.72	1400	20230726	51.79	2940	-27.72	20230127	1400	51.79	20230726	2940	-27.72	20230127	1400	51.79	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
57	20230919	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	20	2	1.00	34240	17	0.02	2045	2045	2010	2605	1405	2005	2014.12	10.43	0	15	2168	2086	2043	1961	1918	2065	1940	42	600	100	1360	5	1	42492942	860	-24.11	2.40	12	0.00	-84.00	845.00	2940	20230127	-31.12	1400	20230726	44.64	2940	-31.12	20230127	1400	44.64	20230726	2940	-31.12	20230127	1400	44.64	20230726	0.21	N	369370	100	42 억		4431645	N	N	0	N	00	N
58	20230918	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-35	5	-1.72	139177450	68544	124.33	2020	2125	2000	2650	1430	2040	2030.45	10.43	0	1610	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	852	-23.87	2.37	12	0.16	-84.00	845.00	2940	20230127	-31.80	1400	20230726	43.21	2940	-31.80	20230127	1400	43.21	20230726	2940	-31.80	20230127	1400	43.21	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
59	20230918	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2065	25	2	1.23	127372100	62672	113.68	2020	2125	2000	2650	1430	2040	2032.33	10.43	0	1554	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	877	-24.58	2.44	12	0.15	-84.00	845.00	2940	20230127	-29.76	1400	20230726	47.50	2940	-29.76	20230127	1400	47.50	20230726	2940	-29.76	20230127	1400	47.50	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
60	20230918	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	0	3	0.00	107767395	53066	96.25	2020	2125	2000	2650	1430	2040	2030.78	10.43	0	1601	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	867	-24.29	2.41	12	0.12	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
61	20230918	131019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-10	5	-0.49	89590495	44151	80.08	2020	2125	2000	2650	1430	2040	2029.13	10.43	0	2677	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	863	-24.17	2.40	12	0.10	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
62	20230918	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-20	5	-0.98	85521945	42141	76.44	2020	2125	2000	2650	1430	2040	2029.37	10.43	0	2677	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	858	-24.05	2.39	12	0.10	-84.00	845.00	2940	20230127	-31.29	1400	20230726	44.29	2940	-31.29	20230127	1400	44.29	20230726	2940	-31.29	20230127	1400	44.29	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
63	20230918	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	30	2	1.47	21098270	10149	18.41	2020	2125	2020	2650	1430	2040	2079.67	10.43	0	-380	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	880	-24.64	2.45	12	0.02	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
64	20230918	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2080	40	2	1.96	9394830	4518	8.19	2020	2125	2020	2650	1430	2040	2081.33	10.43	0	-395	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	884	-24.76	2.46	12	0.01	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
65	20230918	091009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	20	2	0.98	1940730	956	1.73	2020	2060	2020	2650	1430	2040	2027.27	10.43	0	140	2193	2116	2078	2001	1963	2097	1982	42	610	100	1380	5	1	42492942	875	-24.52	2.44	12	0.00	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.21	N	369370	100	42 억		4430035	N	N	0	N	00	N
66	20230915	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	-110	5	-5.12	114268580	55112	85.18	2130	2155	2040	2795	1505	2150	2073.39	10.43	0	-300	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	867	-24.29	2.41	12	0.13	-84.00	845.00	2940	20230127	-30.61	1400	20230726	45.71	2940	-30.61	20230127	1400	45.71	20230726	2940	-30.61	20230127	1400	45.71	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
67	20230915	151015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	-95	5	-4.42	92653755	44547	68.85	2130	2155	2045	2795	1505	2150	2079.91	10.43	0	6516	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	873	-24.46	2.43	12	0.10	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
68	20230915	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	-80	5	-3.72	88467970	42512	65.71	2130	2155	2055	2795	1505	2150	2081.01	10.43	0	7856	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	880	-24.64	2.45	12	0.10	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
69	20230915	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	-40	5	-1.86	49176360	23518	36.35	2130	2155	2070	2795	1505	2150	2091.01	10.43	0	-396	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	897	-25.12	2.50	12	0.06	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
70	20230915	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2080	-70	5	-3.26	45085460	21572	33.34	2130	2155	2070	2795	1505	2150	2090.00	10.43	0	230	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	884	-24.76	2.46	12	0.05	-84.00	845.00	2940	20230127	-29.25	1400	20230726	48.57	2940	-29.25	20230127	1400	48.57	20230726	2940	-29.25	20230127	1400	48.57	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
71	20230915	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2090	-60	5	-2.79	35213340	16843	26.03	2130	2155	2075	2795	1505	2150	2090.68	10.43	0	-159	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	888	-24.88	2.47	12	0.04	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
72	20230915	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2115	-35	5	-1.63	28150530	13451	20.79	2130	2155	2075	2795	1505	2150	2092.82	10.43	0	-197	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	899	-25.18	2.50	12	0.03	-84.00	845.00	2940	20230127	-28.06	1400	20230726	51.07	2940	-28.06	20230127	1400	51.07	20230726	2940	-28.06	20230127	1400	51.07	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
73	20230915	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2140	-10	5	-0.47	1576995	745	1.15	2130	2155	2090	2795	1505	2150	2116.77	10.43	0	-107	2320	2235	2155	2070	1990	2277	2112	42	645	100	1460	5	1	42492942	909	-25.48	2.53	12	0.00	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.20	N	369370	100	42 억		4430335	N	N	0	N	00	N
74	20230914	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	10	2	0.47	134225120	62647	123.44	2140	2240	2075	2780	1500	2140	2142.56	10.44	0	-4893	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	914	-25.60	2.54	12	0.15	-84.00	845.00	2940	20230127	-26.87	1400	20230726	53.57	2940	-26.87	20230127	1400	53.57	20230726	2940	-26.87	20230127	1400	53.57	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
75	20230914	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2130	-10	5	-0.47	128015100	59699	117.63	2140	2240	2075	2780	1500	2140	2144.34	10.44	0	-4615	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	905	-25.36	2.52	12	0.14	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
76	20230914	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2115	-25	5	-1.17	123831115	57725	113.74	2140	2240	2075	2780	1500	2140	2145.19	10.44	0	-3723	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	899	-25.18	2.50	12	0.14	-84.00	845.00	2940	20230127	-28.06	1400	20230726	51.07	2940	-28.06	20230127	1400	51.07	20230726	2940	-28.06	20230127	1400	51.07	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
77	20230914	130952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	-35	5	-1.64	112221510	52185	102.83	2140	2240	2080	2780	1500	2140	2150.46	10.44	0	-421	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	894	-25.06	2.49	12	0.12	-84.00	845.00	2940	20230127	-28.40	1400	20230726	50.36	2940	-28.40	20230127	1400	50.36	20230726	2940	-28.40	20230127	1400	50.36	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
78	20230914	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2130	-10	5	-0.47	110362935	51299	101.08	2140	2240	2080	2780	1500	2140	2151.37	10.44	0	-297	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	905	-25.36	2.52	12	0.12	-84.00	845.00	2940	20230127	-27.55	1400	20230726	52.14	2940	-27.55	20230127	1400	52.14	20230726	2940	-27.55	20230127	1400	52.14	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
79	20230914	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2085	-55	5	-2.57	102637885	47617	93.83	2140	2240	2080	2780	1500	2140	2155.49	10.44	0	872	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	886	-24.82	2.47	12	0.11	-84.00	845.00	2940	20230127	-29.08	1400	20230726	48.93	2940	-29.08	20230127	1400	48.93	20230726	2940	-29.08	20230127	1400	48.93	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
80	20230914	100946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2140	0	3	0.00	85353460	39437	77.71	2140	2240	2120	2780	1500	2140	2164.30	10.44	0	296	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	909	-25.48	2.53	12	0.09	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
81	20230914	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	60	2	2.80	4160165	1903	3.75	2140	2240	2140	2780	1500	2140	2186.11	10.44	0	145	2326	2232	2151	2057	1976	2280	2105	42	640	100	1450	5	1	42492942	935	-26.19	2.60	12	0.00	-84.00	845.00	2940	20230127	-25.17	1400	20230726	57.14	2940	-25.17	20230127	1400	57.14	20230726	2940	-25.17	20230127	1400	57.14	20230726	0.20	N	369370	100	42 억		4435228	N	N	0	N	00	N
82	20230913	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2140	30	2	1.42	109692585	50749	34.51	2120	2245	2070	2740	1480	2110	2161.47	10.44	0	-1162	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	909	-25.48	2.53	12	0.12	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
83	20230913	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2140	30	2	1.42	106784515	49390	33.58	2120	2245	2070	2740	1480	2110	2162.07	10.44	0	-1182	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	909	-25.48	2.53	12	0.12	-84.00	845.00	2940	20230127	-27.21	1400	20230726	52.86	2940	-27.21	20230127	1400	52.86	20230726	2940	-27.21	20230127	1400	52.86	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
84	20230913	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2120	10	2	0.47	102761955	47508	32.30	2120	2245	2070	2740	1480	2110	2163.05	10.44	0	-1136	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	901	-25.24	2.51	12	0.11	-84.00	845.00	2940	20230127	-27.89	1400	20230726	51.43	2940	-27.89	20230127	1400	51.43	20230726	2940	-27.89	20230127	1400	51.43	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
85	20230913	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	-5	5	-0.24	98596770	45535	30.96	2120	2245	2070	2740	1480	2110	2165.30	10.44	0	-1035	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	894	-25.06	2.49	12	0.11	-84.00	845.00	2940	20230127	-28.40	1400	20230726	50.36	2940	-28.40	20230127	1400	50.36	20230726	2940	-28.40	20230127	1400	50.36	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
86	20230913	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	-15	5	-0.71	86778460	39934	27.15	2120	2245	2070	2740	1480	2110	2173.05	10.44	0	-2659	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	890	-24.94	2.48	12	0.09	-84.00	845.00	2940	20230127	-28.74	1400	20230726	49.64	2940	-28.74	20230127	1400	49.64	20230726	2940	-28.74	20230127	1400	49.64	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
87	20230913	111004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	0	3	0.00	74267710	34042	23.15	2120	2245	2110	2740	1480	2110	2181.65	10.44	0	-2882	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	897	-25.12	2.50	12	0.08	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
88	20230913	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2175	65	2	3.08	54635315	24950	16.96	2120	2245	2120	2740	1480	2110	2189.79	10.44	0	-2916	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	924	-25.89	2.57	12	0.06	-84.00	845.00	2940	20230127	-26.02	1400	20230726	55.36	2940	-26.02	20230127	1400	55.36	20230726	2940	-26.02	20230127	1400	55.36	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
89	20230913	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	100	2	4.74	21421690	9727	6.61	2120	2245	2120	2740	1480	2110	2202.29	10.44	0	-2747	2403	2256	2153	2006	1903	2205	1955	42	630	100	1430	5	1	42492942	939	-26.31	2.62	12	0.02	-84.00	845.00	2940	20230127	-24.83	1400	20230726	57.86	2940	-24.83	20230127	1400	57.86	20230726	2940	-24.83	20230127	1400	57.86	20230726	0.23	N	369370	100	42 억		4436390	N	N	0	N	00	N
90	20230912	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	-60	5	-2.76	323766980	147071	82.60	2170	2300	2050	2820	1520	2170	2201.43	10.45	0	-4202	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	897	-25.12	2.50	12	0.35	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
91	20230912	150950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	-70	5	-3.23	316188600	143485	80.59	2170	2300	2050	2820	1520	2170	2203.64	10.45	0	-2336	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	892	-25.00	2.49	12	0.34	-84.00	845.00	2940	20230127	-28.57	1400	20230726	50.00	2940	-28.57	20230127	1400	50.00	20230726	2940	-28.57	20230127	1400	50.00	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
92	20230912	140948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2185	15	2	0.69	265564095	119619	67.19	2170	2300	2155	2820	1520	2170	2220.08	10.45	0	-4019	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	928	-26.01	2.59	12	0.28	-84.00	845.00	2940	20230127	-25.68	1400	20230726	56.07	2940	-25.68	20230127	1400	56.07	20230726	2940	-25.68	20230127	1400	56.07	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
93	20230912	130935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	50	2	2.30	231730465	104096	58.47	2170	2300	2155	2820	1520	2170	2226.12	10.45	0	-3807	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	943	-26.43	2.63	12	0.24	-84.00	845.00	2940	20230127	-24.49	1400	20230726	58.57	2940	-24.49	20230127	1400	58.57	20230726	2940	-24.49	20230127	1400	58.57	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
94	20230912	120936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2255	85	2	3.92	209825615	94292	52.96	2170	2300	2155	2820	1520	2170	2225.27	10.45	0	-4545	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	958	-26.85	2.67	12	0.22	-84.00	845.00	2940	20230127	-23.30	1400	20230726	61.07	2940	-23.30	20230127	1400	61.07	20230726	2940	-23.30	20230127	1400	61.07	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
95	20230912	110941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2230	60	2	2.76	175509775	78985	44.36	2170	2300	2155	2820	1520	2170	2222.06	10.45	0	-4346	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	948	-26.55	2.64	12	0.19	-84.00	845.00	2940	20230127	-24.15	1400	20230726	59.29	2940	-24.15	20230127	1400	59.29	20230726	2940	-24.15	20230127	1400	59.29	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
96	20230912	100931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	40	2	1.84	140413620	63282	35.54	2170	2300	2155	2820	1520	2170	2218.86	10.45	0	-2712	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	939	-26.31	2.62	12	0.15	-84.00	845.00	2940	20230127	-24.83	1400	20230726	57.86	2940	-24.83	20230127	1400	57.86	20230726	2940	-24.83	20230127	1400	57.86	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
97	20230912	090953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	35	2	1.61	14453175	6589	3.70	2170	2205	2170	2820	1520	2170	2193.53	10.45	0	-737	2270	2220	2135	2085	2000	2245	2110	42	650	100	1470	5	1	42492942	937	-26.25	2.61	12	0.02	-84.00	845.00	2940	20230127	-25.00	1400	20230726	57.50	2940	-25.00	20230127	1400	57.50	20230726	2940	-25.00	20230127	1400	57.50	20230726	0.27	N	369370	100	42 억		4440592	N	N	0	N	00	N
98	20230911	160934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2170	100	2	4.83	378009195	177473	89.49	2055	2185	2050	2690	1450	2070	2129.73	10.45	0	1615	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	922	-25.83	2.57	12	0.42	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
99	20230911	150936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2170	100	2	4.83	368580270	173125	87.29	2055	2185	2050	2690	1450	2070	2128.98	10.45	0	2115	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	922	-25.83	2.57	12	0.41	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
100	20230911	140946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2170	100	2	4.83	313168005	147344	74.29	2055	2185	2050	2690	1450	2070	2125.42	10.45	0	1320	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	922	-25.83	2.57	12	0.35	-84.00	845.00	2940	20230127	-26.19	1400	20230726	55.00	2940	-26.19	20230127	1400	55.00	20230726	2940	-26.19	20230127	1400	55.00	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
101	20230911	130919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2160	90	2	4.35	274860970	129714	65.40	2055	2180	2050	2690	1450	2070	2118.98	10.45	0	1402	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	918	-25.71	2.56	12	0.31	-84.00	845.00	2940	20230127	-26.53	1400	20230726	54.29	2940	-26.53	20230127	1400	54.29	20230726	2940	-26.53	20230127	1400	54.29	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
102	20230911	120936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2175	105	2	5.07	251546915	118930	59.97	2055	2180	2050	2690	1450	2070	2115.08	10.45	0	1412	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	924	-25.89	2.57	12	0.28	-84.00	845.00	2940	20230127	-26.02	1400	20230726	55.36	2940	-26.02	20230127	1400	55.36	20230726	2940	-26.02	20230127	1400	55.36	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
103	20230911	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2155	85	2	4.11	227056595	107614	54.26	2055	2180	2050	2690	1450	2070	2109.92	10.45	0	1436	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	916	-25.65	2.55	12	0.25	-84.00	845.00	2940	20230127	-26.70	1400	20230726	53.93	2940	-26.70	20230127	1400	53.93	20230726	2940	-26.70	20230127	1400	53.93	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
104	20230911	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2110	40	2	1.93	116652330	56303	28.39	2055	2120	2050	2690	1450	2070	2071.87	10.45	0	976	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	897	-25.12	2.50	12	0.13	-84.00	845.00	2940	20230127	-28.23	1400	20230726	50.71	2940	-28.23	20230127	1400	50.71	20230726	2940	-28.23	20230127	1400	50.71	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
105	20230911	090916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2090	20	2	0.97	3797085	1845	0.93	2055	2090	2055	2690	1450	2070	2058.04	10.45	0	73	2210	2140	2020	1950	1830	2175	1985	42	620	100	1400	5	1	42492942	888	-24.88	2.47	12	0.00	-84.00	845.00	2940	20230127	-28.91	1400	20230726	49.29	2940	-28.91	20230127	1400	49.29	20230726	2940	-28.91	20230127	1400	49.29	20230726	0.28	N	369370	100	42 억		4438886	N	N	0	N	00	N
106	20230908	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	144	2	7.48	400016193	196311	521.22	1900	2090	1900	2500	1349	1926	2037.67	10.45	0	-481	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	880	-24.64	2.45	12	0.46	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
107	20230908	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2060	134	2	6.96	394444603	193619	514.07	1900	2090	1900	2500	1349	1926	2037.22	10.45	0	-564	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	875	-24.52	2.44	12	0.46	-84.00	845.00	2940	20230127	-29.93	1400	20230726	47.14	2940	-29.93	20230127	1400	47.14	20230726	2940	-29.93	20230127	1400	47.14	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
108	20230908	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2055	129	2	6.70	385119033	189083	502.03	1900	2090	1900	2500	1349	1926	2036.77	10.45	0	-412	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	873	-24.46	2.43	12	0.44	-84.00	845.00	2940	20230127	-30.10	1400	20230726	46.79	2940	-30.10	20230127	1400	46.79	20230726	2940	-30.10	20230127	1400	46.79	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
109	20230908	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2050	124	2	6.44	356058283	175010	464.66	1900	2090	1900	2500	1349	1926	2034.50	10.45	0	-122	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	871	-24.40	2.43	12	0.41	-84.00	845.00	2940	20230127	-30.27	1400	20230726	46.43	2940	-30.27	20230127	1400	46.43	20230726	2940	-30.27	20230127	1400	46.43	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
110	20230908	120951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2070	144	2	7.48	349831513	171972	456.60	1900	2090	1900	2500	1349	1926	2034.24	10.45	0	123	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	880	-24.64	2.45	12	0.40	-84.00	845.00	2940	20230127	-29.59	1400	20230726	47.86	2940	-29.59	20230127	1400	47.86	20230726	2940	-29.59	20230127	1400	47.86	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
111	20230908	110946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	104	2	5.40	302084958	148847	395.20	1900	2090	1900	2500	1349	1926	2029.50	10.45	0	-584	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	863	-24.17	2.40	12	0.35	-84.00	845.00	2940	20230127	-30.95	1400	20230726	45.00	2940	-30.95	20230127	1400	45.00	20230726	2940	-30.95	20230127	1400	45.00	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
112	20230908	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	89	2	4.62	197540643	97914	259.97	1900	2090	1900	2500	1349	1926	2017.49	10.45	0	-721	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	5	1	42492942	856	-23.99	2.38	12	0.23	-84.00	845.00	2940	20230127	-31.46	1400	20230726	43.93	2940	-31.46	20230127	1400	43.93	20230726	2940	-31.46	20230127	1400	43.93	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
113	20230908	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	44	2	2.28	19115141	9769	25.94	1900	1989	1900	2500	1349	1926	1956.71	10.45	0	-637	2014	1969	1892	1847	1770	1931	1809	42	574	100	1300	1	1	42492942	837	-23.45	2.33	12	0.02	-84.00	845.00	2940	20230127	-32.99	1400	20230726	40.71	2940	-32.99	20230127	1400	40.71	20230726	2940	-32.99	20230127	1400	40.71	20230726	0.28	N	369370	100	42 억		4439417	N	N	0	N	00	N
114	20230907	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	-4	5	-0.21	71284463	37569	33.60	1930	1937	1815	2505	1351	1930	1897.42	10.45	0	-1964	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	818	-22.93	2.28	12	0.09	-84.00	845.00	2940	20230127	-34.49	1400	20230726	37.57	2940	-34.49	20230127	1400	37.57	20230726	2940	-34.49	20230127	1400	37.57	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
115	20230907	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1925	-5	5	-0.26	70845478	37341	33.39	1930	1937	1815	2505	1351	1930	1897.26	10.45	0	-1939	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	818	-22.92	2.28	12	0.09	-84.00	845.00	2940	20230127	-34.52	1400	20230726	37.50	2940	-34.52	20230127	1400	37.50	20230726	2940	-34.52	20230127	1400	37.50	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
116	20230907	140932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	67036605	35362	31.62	1930	1937	1815	2505	1351	1930	1895.72	10.45	0	-1608	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	820	-22.98	2.28	12	0.08	-84.00	845.00	2940	20230127	-34.35	1400	20230726	37.86	2940	-34.35	20230127	1400	37.86	20230726	2940	-34.35	20230127	1400	37.86	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
117	20230907	130926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1917	-13	5	-0.67	62723360	33125	29.62	1930	1937	1815	2505	1351	1930	1893.54	10.45	0	-1230	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	815	-22.82	2.27	12	0.08	-84.00	845.00	2940	20230127	-34.80	1400	20230726	36.93	2940	-34.80	20230127	1400	36.93	20230726	2940	-34.80	20230127	1400	36.93	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
118	20230907	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1914	-16	5	-0.83	48953794	25974	23.23	1930	1937	1815	2505	1351	1930	1884.72	10.45	0	236	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	813	-22.79	2.27	12	0.06	-84.00	845.00	2940	20230127	-34.90	1400	20230726	36.71	2940	-34.90	20230127	1400	36.71	20230726	2940	-34.90	20230127	1400	36.71	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
119	20230907	110929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1879	-51	5	-2.64	36580485	19485	17.42	1930	1937	1815	2505	1351	1930	1877.37	10.45	0	688	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	798	-22.37	2.22	12	0.05	-84.00	845.00	2940	20230127	-36.09	1400	20230726	34.21	2940	-36.09	20230127	1400	34.21	20230726	2940	-36.09	20230127	1400	34.21	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
120	20230907	100930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1851	-79	5	-4.09	16822543	8872	7.93	1930	1937	1815	2505	1351	1930	1896.14	10.45	0	600	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	787	-22.04	2.19	12	0.02	-84.00	845.00	2940	20230127	-37.04	1400	20230726	32.21	2940	-37.04	20230127	1400	32.21	20230726	2940	-37.04	20230127	1400	32.21	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
121	20230907	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	6947692	3598	3.22	1930	1937	1930	2505	1351	1930	1930.99	10.45	0	-287	2004	1966	1892	1854	1780	1986	1874	42	575	100	1310	1	1	42492942	820	-22.98	2.28	12	0.01	-84.00	845.00	2940	20230127	-34.35	1400	20230726	37.86	2940	-34.35	20230127	1400	37.86	20230726	2940	-34.35	20230127	1400	37.86	20230726	0.28	N	369370	100	42 억		4441282	N	N	0	N	00	N
122	20230906	160931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	110	2	6.04	209684930	111824	260.68	1820	1930	1818	2365	1274	1820	1875.02	10.44	0	3044	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	820	-22.98	2.28	12	0.26	-84.00	845.00	2940	20230127	-34.35	1400	20230726	37.86	2940	-34.35	20230127	1400	37.86	20230726	2940	-34.35	20230127	1400	37.86	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
123	20230906	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	110	2	6.04	204760599	109257	254.70	1820	1930	1818	2365	1274	1820	1874.12	10.44	0	2913	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	820	-22.98	2.28	12	0.26	-84.00	845.00	2940	20230127	-34.35	1400	20230726	37.86	2940	-34.35	20230127	1400	37.86	20230726	2940	-34.35	20230127	1400	37.86	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
124	20230906	140934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1894	74	2	4.07	148549786	79752	185.92	1820	1900	1818	2365	1274	1820	1862.65	10.44	0	2009	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	805	-22.55	2.24	12	0.19	-84.00	845.00	2940	20230127	-35.58	1400	20230726	35.29	2940	-35.58	20230127	1400	35.29	20230726	2940	-35.58	20230127	1400	35.29	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
125	20230906	130922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1869	49	2	2.69	76487150	41291	96.26	1820	1900	1818	2365	1274	1820	1852.39	10.44	0	2307	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	794	-22.25	2.21	12	0.10	-84.00	845.00	2940	20230127	-36.43	1400	20230726	33.50	2940	-36.43	20230127	1400	33.50	20230726	2940	-36.43	20230127	1400	33.50	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
126	20230906	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1851	31	2	1.70	69362164	37459	87.32	1820	1900	1818	2365	1274	1820	1851.68	10.44	0	2162	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	787	-22.04	2.19	12	0.09	-84.00	845.00	2940	20230127	-37.04	1400	20230726	32.21	2940	-37.04	20230127	1400	32.21	20230726	2940	-37.04	20230127	1400	32.21	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
127	20230906	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1850	30	2	1.65	68011025	36729	85.62	1820	1900	1818	2365	1274	1820	1851.70	10.44	0	2081	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	786	-22.02	2.19	12	0.09	-84.00	845.00	2940	20230127	-37.07	1400	20230726	32.14	2940	-37.07	20230127	1400	32.14	20230726	2940	-37.07	20230127	1400	32.14	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
128	20230906	100918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1856	36	2	1.98	47662287	25720	59.96	1820	1900	1818	2365	1274	1820	1853.12	10.44	0	1524	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	789	-22.10	2.20	12	0.06	-84.00	845.00	2940	20230127	-36.87	1400	20230726	32.57	2940	-36.87	20230127	1400	32.57	20230726	2940	-36.87	20230127	1400	32.57	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
129	20230906	090920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1826	6	2	0.33	10502451	5773	13.46	1820	1826	1818	2365	1274	1820	1819.24	10.44	0	-59	1876	1848	1792	1764	1708	1862	1778	42	545	100	1230	1	1	42492942	776	-21.74	2.16	12	0.01	-84.00	845.00	2940	20230127	-37.89	1400	20230726	30.43	2940	-37.89	20230127	1400	30.43	20230726	2940	-37.89	20230127	1400	30.43	20230726	0.28	N	369370	100	42 억		4438337	N	N	0	N	00	N
130	20230905	160919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1820	42	2	2.36	76157714	42497	245.34	1736	1820	1736	2310	1245	1778	1792.07	10.44	0	3573	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	773	-21.67	2.15	12	0.10	-84.00	845.00	2940	20230127	-38.10	1400	20230726	30.00	2940	-38.10	20230127	1400	30.00	20230726	2940	-38.10	20230127	1400	30.00	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
131	20230905	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1808	30	2	1.69	58850109	32976	190.37	1736	1809	1736	2310	1245	1778	1784.63	10.44	0	3562	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	768	-21.52	2.14	12	0.08	-84.00	845.00	2940	20230127	-38.50	1400	20230726	29.14	2940	-38.50	20230127	1400	29.14	20230726	2940	-38.50	20230127	1400	29.14	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
132	20230905	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1800	22	2	1.24	43903070	24634	142.21	1736	1802	1736	2310	1245	1778	1782.21	10.44	0	3147	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	765	-21.43	2.13	12	0.06	-84.00	845.00	2940	20230127	-38.78	1400	20230726	28.57	2940	-38.78	20230127	1400	28.57	20230726	2940	-38.78	20230127	1400	28.57	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
133	20230905	130914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1797	19	2	1.07	35485123	19957	115.21	1736	1798	1736	2310	1245	1778	1778.08	10.44	0	3069	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	764	-21.39	2.13	12	0.05	-84.00	845.00	2940	20230127	-38.88	1400	20230726	28.36	2940	-38.88	20230127	1400	28.36	20230726	2940	-38.88	20230127	1400	28.36	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
134	20230905	120915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1794	16	2	0.90	28053226	15814	91.29	1736	1795	1736	2310	1245	1778	1773.95	10.44	0	3005	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	762	-21.36	2.12	12	0.04	-84.00	845.00	2940	20230127	-38.98	1400	20230726	28.14	2940	-38.98	20230127	1400	28.14	20230726	2940	-38.98	20230127	1400	28.14	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
135	20230905	110922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1779	1	2	0.06	17243412	9729	56.17	1736	1795	1736	2310	1245	1778	1772.37	10.44	0	-434	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	756	-21.18	2.11	12	0.02	-84.00	845.00	2940	20230127	-39.49	1400	20230726	27.07	2940	-39.49	20230127	1400	27.07	20230726	2940	-39.49	20230127	1400	27.07	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
136	20230905	100910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1773	-5	5	-0.28	1102252	630	3.64	1736	1776	1736	2310	1245	1778	1749.61	10.44	0	-100	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	753	-21.11	2.10	12	0.00	-84.00	845.00	2940	20230127	-39.69	1400	20230726	26.64	2940	-39.69	20230127	1400	26.64	20230726	2940	-39.69	20230127	1400	26.64	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
137	20230905	090911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1776	-2	5	-0.11	722344	416	2.40	1736	1776	1736	2310	1245	1778	1736.40	10.44	0	19	1825	1801	1776	1752	1727	1813	1764	42	532	100	1200	1	1	42492942	755	-21.14	2.10	12	0.00	-84.00	845.00	2940	20230127	-39.59	1400	20230726	26.86	2940	-39.59	20230127	1400	26.86	20230726	2940	-39.59	20230127	1400	26.86	20230726	0.28	N	369370	100	42 억		4434764	N	N	0	N	00	N
138	20230904	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1778	10	2	0.57	30773845	17322	164.07	1751	1800	1751	2295	1238	1768	1776.58	10.44	0	-212	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	756	-21.17	2.10	12	0.04	-84.00	845.00	2940	20230127	-39.52	1400	20230726	27.00	2940	-39.52	20230127	1400	27.00	20230726	2940	-39.52	20230127	1400	27.00	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
139	20230904	150851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1758	-10	5	-0.57	29769123	16755	158.69	1751	1800	1751	2295	1238	1768	1776.73	10.44	0	-212	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	747	-20.93	2.08	12	0.04	-84.00	845.00	2940	20230127	-40.20	1400	20230726	25.57	2940	-40.20	20230127	1400	25.57	20230726	2940	-40.20	20230127	1400	25.57	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
140	20230904	140850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1775	7	2	0.40	27490437	15462	146.45	1751	1800	1751	2295	1238	1768	1777.94	10.44	0	-282	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	754	-21.13	2.10	12	0.04	-84.00	845.00	2940	20230127	-39.63	1400	20230726	26.79	2940	-39.63	20230127	1400	26.79	20230726	2940	-39.63	20230127	1400	26.79	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
141	20230904	130904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1793	25	2	1.41	19151089	10736	101.69	1751	1800	1751	2295	1238	1768	1783.82	10.44	0	-359	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	762	-21.35	2.12	12	0.03	-84.00	845.00	2940	20230127	-39.01	1400	20230726	28.07	2940	-39.01	20230127	1400	28.07	20230726	2940	-39.01	20230127	1400	28.07	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
142	20230904	120848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1790	22	2	1.24	15048207	8435	79.89	1751	1800	1751	2295	1238	1768	1784.02	10.44	0	81	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	761	-21.31	2.12	12	0.02	-84.00	845.00	2940	20230127	-39.12	1400	20230726	27.86	2940	-39.12	20230127	1400	27.86	20230726	2940	-39.12	20230127	1400	27.86	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
143	20230904	110831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1782	14	2	0.79	13249349	7430	70.37	1751	1800	1751	2295	1238	1768	1783.22	10.44	0	190	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	757	-21.21	2.11	12	0.02	-84.00	845.00	2940	20230127	-39.39	1400	20230726	27.29	2940	-39.39	20230127	1400	27.29	20230726	2940	-39.39	20230127	1400	27.29	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
144	20230904	100836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1789	21	2	1.19	11957817	6704	63.50	1751	1800	1751	2295	1238	1768	1783.68	10.44	0	-301	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	760	-21.30	2.12	12	0.02	-84.00	845.00	2940	20230127	-39.15	1400	20230726	27.79	2940	-39.15	20230127	1400	27.79	20230726	2940	-39.15	20230127	1400	27.79	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
145	20230904	090848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1751	-17	5	-0.96	2478845	1415	13.40	1751	1752	1751	2295	1238	1768	1751.83	10.44	0	66	1814	1791	1763	1740	1712	1802	1751	42	527	100	1200	1	1	42492942	744	-20.85	2.07	12	0.00	-84.00	845.00	2940	20230127	-40.44	1400	20230726	25.07	2940	-40.44	20230127	1400	25.07	20230726	2940	-40.44	20230127	1400	25.07	20230726	0.29	N	369370	100	42 억		4434976	N	N	0	N	00	N
146	20230901	160841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1768	33	2	1.90	18564976	10558	43.46	1735	1786	1735	2255	1215	1735	1758.38	10.44	0	-1382	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	751	-21.05	2.09	12	0.02	-84.00	845.00	2940	20230127	-39.86	1400	20230726	26.29	2940	-39.86	20230127	1400	26.29	20230726	2940	-39.86	20230127	1400	26.29	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
147	20230901	150855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1774	39	2	2.25	18494208	10518	43.30	1735	1786	1735	2255	1215	1735	1758.34	10.44	0	-1382	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	754	-21.12	2.10	12	0.02	-84.00	845.00	2940	20230127	-39.66	1400	20230726	26.71	2940	-39.66	20230127	1400	26.71	20230726	2940	-39.66	20230127	1400	26.71	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
148	20230901	140855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1766	31	2	1.79	13655511	7782	32.03	1735	1786	1735	2255	1215	1735	1754.76	10.44	0	-1381	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	750	-21.02	2.09	12	0.02	-84.00	845.00	2940	20230127	-39.93	1400	20230726	26.14	2940	-39.93	20230127	1400	26.14	20230726	2940	-39.93	20230127	1400	26.14	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
149	20230901	130826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1751	16	2	0.92	12116389	6910	28.44	1735	1786	1735	2255	1215	1735	1753.46	10.44	0	-1381	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	744	-20.85	2.07	12	0.02	-84.00	845.00	2940	20230127	-40.44	1400	20230726	25.07	2940	-40.44	20230127	1400	25.07	20230726	2940	-40.44	20230127	1400	25.07	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
150	20230901	120839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1751	16	2	0.92	12116389	6910	28.44	1735	1786	1735	2255	1215	1735	1753.46	10.44	0	-1381	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	744	-20.85	2.07	12	0.02	-84.00	845.00	2940	20230127	-40.44	1400	20230726	25.07	2940	-40.44	20230127	1400	25.07	20230726	2940	-40.44	20230127	1400	25.07	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
151	20230901	110837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1751	16	2	0.92	10651072	6067	24.97	1735	1786	1735	2255	1215	1735	1755.57	10.44	0	-1377	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	744	-20.85	2.07	12	0.01	-84.00	845.00	2940	20230127	-40.44	1400	20230726	25.07	2940	-40.44	20230127	1400	25.07	20230726	2940	-40.44	20230127	1400	25.07	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
152	20230901	100832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1744	9	2	0.52	6834369	3875	15.95	1735	1786	1735	2255	1215	1735	1763.71	10.44	0	-886	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	741	-20.76	2.06	12	0.01	-84.00	845.00	2940	20230127	-40.68	1400	20230726	24.57	2940	-40.68	20230127	1400	24.57	20230726	2940	-40.68	20230127	1400	24.57	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N
153	20230901	090820	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1785	50	2	2.88	473857	273	1.12	1735	1786	1735	2255	1215	1735	1735.74	10.44	0	-2	1806	1770	1747	1711	1688	1759	1700	42	520	100	1170	1	1	42492942	758	-21.25	2.11	12	0.00	-84.00	845.00	2940	20230127	-39.29	1400	20230726	27.50	2940	-39.29	20230127	1400	27.50	20230726	2940	-39.29	20230127	1400	27.50	20230726	0.30	N	369370	100	42 억		4436358	N	N	0	N	00	N