KissMeData/003800/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	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-150	5	-0.60	47862250	1917	27.32	24900	25100	24850	32600	17600	25100	24967.27	2.97	0	-199	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2767	5.09	0.45	12	0.02	4906.00	55730.00	41600	20221205	-40.02	24500	20230926	1.84	39100	-36.19	20230627	24500	1.84	20230926	41600	-40.02	20221205	24500	1.84	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
3	20230927	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-100	5	-0.40	39019000	1563	22.27	24900	25100	24850	32600	17600	25100	24964.17	2.97	0	-199	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2773	5.10	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.90	24500	20230926	2.04	39100	-36.06	20230627	24500	2.04	20230926	41600	-39.90	20221205	24500	2.04	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
4	20230927	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-150	5	-0.60	35201500	1410	20.09	24900	25100	24850	32600	17600	25100	24965.60	2.97	0	-199	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2767	5.09	0.45	12	0.01	4906.00	55730.00	41600	20221205	-40.02	24500	20230926	1.84	39100	-36.19	20230627	24500	1.84	20230926	41600	-40.02	20221205	24500	1.84	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
5	20230927	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-150	5	-0.60	34702600	1390	19.81	24900	25100	24850	32600	17600	25100	24965.90	2.97	0	-199	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2767	5.09	0.45	12	0.01	4906.00	55730.00	41600	20221205	-40.02	24500	20230926	1.84	39100	-36.19	20230627	24500	1.84	20230926	41600	-40.02	20221205	24500	1.84	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
6	20230927	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-100	5	-0.40	29485800	1181	16.83	24900	25100	24850	32600	17600	25100	24966.81	2.97	0	-169	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2773	5.10	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.90	24500	20230926	2.04	39100	-36.06	20230627	24500	2.04	20230926	41600	-39.90	20221205	24500	2.04	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
7	20230927	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-100	5	-0.40	24330800	975	13.89	24900	25100	24850	32600	17600	25100	24954.67	2.97	0	-168	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2773	5.10	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.90	24500	20230926	2.04	39100	-36.06	20230627	24500	2.04	20230926	41600	-39.90	20221205	24500	2.04	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
8	20230927	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-100	5	-0.40	20300500	814	11.60	24900	25000	24850	32600	17600	25100	24939.19	2.97	0	-90	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2773	5.10	0.45	12	0.01	4906.00	55730.00	41600	20221205	-39.90	24500	20230926	2.04	39100	-36.06	20230627	24500	2.04	20230926	41600	-39.90	20221205	24500	2.04	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
9	20230927	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-250	5	-1.00	8690000	349	4.97	24900	24900	24850	32600	17600	25100	24899.71	2.97	0	-2	26233	25666	25083	24516	23933	25375	24225	111	7500	1000	18070	50	1	11090000	2756	5.07	0.45	12	0.00	4906.00	55730.00	41600	20221205	-40.26	24500	20230926	1.43	39100	-36.45	20230627	24500	1.43	20230926	41600	-40.26	20221205	24500	1.43	20230926	0.12	N	003800	1000	110 억		329605	N	N	0	N	00	N
10	20230926	160150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25100	-350	5	-1.38	176307050	7015	451.42	25500	25650	24500	33050	17850	25450	25132.87	2.98	0	-284	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2784	5.12	0.45	12	0.06	4906.00	55730.00	41600	20221205	-39.66	24500	20230926	2.45	39100	-35.81	20230627	24500	2.45	20230926	41600	-39.66	20221205	24500	2.45	20230926	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
11	20230926	150150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	24900	-550	5	-2.16	171458950	6821	438.93	25500	25650	24500	33050	17850	25450	25136.92	2.98	0	-215	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2761	5.08	0.45	12	0.06	4906.00	55730.00	41600	20221205	-40.14	24500	20230926	1.63	39100	-36.32	20230627	24500	1.63	20230926	41600	-40.14	20221205	24500	1.63	20230926	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
12	20230926	140148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25100	-350	5	-1.38	108748600	4291	276.13	25500	25650	25000	33050	17850	25450	25343.42	2.98	0	-385	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2784	5.12	0.45	12	0.04	4906.00	55730.00	41600	20221205	-39.66	25000	20230926	0.40	39100	-35.81	20230627	25000	0.40	20230926	41600	-39.66	20221205	25000	0.40	20230926	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
13	20230926	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	-100	5	-0.39	82343750	3241	208.56	25500	25650	25300	33050	17850	25450	25406.90	2.98	0	-266	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
14	20230926	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	-100	5	-0.39	76395500	3006	193.44	25500	25650	25350	33050	17850	25450	25414.34	2.98	0	-186	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
15	20230926	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	-50	5	-0.20	23359900	914	58.82	25500	25650	25400	33050	17850	25450	25557.88	2.98	0	-186	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2817	5.18	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.94	25250	20230908	0.59	39100	-35.04	20230627	25250	0.59	20230908	41600	-38.94	20221205	25250	0.59	20230908	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
16	20230926	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	200	2	0.79	5983200	235	15.12	25500	25650	25450	33050	17850	25450	25460.43	2.98	0	-56	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
17	20230926	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	50	2	0.20	994500	39	2.51	25500	25500	25500	33050	17850	25450	25500.00	2.98	0	0	25916	25682	25566	25332	25216	25625	25275	111	7600	1000	18320	50	1	11090000	2828	5.20	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		330619	N	N	0	N	00	N
18	20230925	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	-200	5	-0.78	39734750	1554	66.87	25650	25800	25450	33300	18000	25650	25569.34	2.98	0	-253	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2822	5.19	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.82	25250	20230908	0.79	39100	-34.91	20230627	25250	0.79	20230908	41600	-38.82	20221205	25250	0.79	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
19	20230925	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-150	5	-0.58	26653050	1040	44.75	25650	25800	25450	33300	18000	25650	25627.93	2.98	0	-253	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2828	5.20	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
20	20230925	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	-200	5	-0.78	26092550	1018	43.80	25650	25800	25450	33300	18000	25650	25631.19	2.98	0	-253	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2822	5.19	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.82	25250	20230908	0.79	39100	-34.91	20230627	25250	0.79	20230908	41600	-38.82	20221205	25250	0.79	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
21	20230925	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	0	3	0.00	16483300	641	27.58	25650	25800	25550	33300	18000	25650	25714.98	2.98	0	-253	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2845	5.23	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
22	20230925	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	0	3	0.00	15842050	616	26.51	25650	25800	25550	33300	18000	25650	25717.61	2.98	0	-253	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2845	5.23	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
23	20230925	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25550	-100	5	-0.39	13688450	532	22.89	25650	25800	25550	33300	18000	25650	25730.17	2.98	0	-251	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2833	5.21	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.58	25250	20230908	1.19	39100	-34.65	20230627	25250	1.19	20230908	41600	-38.58	20221205	25250	1.19	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
24	20230925	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25550	-100	5	-0.39	13177450	512	22.03	25650	25800	25550	33300	18000	25650	25737.21	2.98	0	-251	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2833	5.21	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.58	25250	20230908	1.19	39100	-34.65	20230627	25250	1.19	20230908	41600	-38.58	20221205	25250	1.19	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
25	20230925	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	0	3	0.00	1436400	56	2.41	25650	25650	25650	33300	18000	25650	25650.00	2.98	0	0	26283	25966	25683	25366	25083	26125	25525	111	7650	1000	18460	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		331020	N	N	0	N	00	N
26	20230922	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-50	5	-0.19	59318300	2323	295.17	25400	26000	25400	33400	18000	25700	25535.21	3.00	0	-134	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2845	5.23	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
27	20230922	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-200	5	-0.78	58139450	2277	289.33	25400	26000	25400	33400	18000	25700	25533.36	3.00	0	-134	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2828	5.20	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
28	20230922	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	-250	5	-0.97	56130000	2198	279.29	25400	26000	25400	33400	18000	25700	25536.85	3.00	0	-134	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2822	5.19	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.82	25250	20230908	0.79	39100	-34.91	20230627	25250	0.79	20230908	41600	-38.82	20221205	25250	0.79	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
29	20230922	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-200	5	-0.78	54039500	2116	268.87	25400	26000	25400	33400	18000	25700	25538.52	3.00	0	-135	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2828	5.20	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
30	20230922	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-50	5	-0.19	20072600	784	99.62	25400	26000	25400	33400	18000	25700	25602.81	3.00	0	-135	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2845	5.23	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
31	20230922	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25550	-150	5	-0.58	17641350	689	87.55	25400	26000	25400	33400	18000	25700	25604.28	3.00	0	-135	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2833	5.21	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.58	25250	20230908	1.19	39100	-34.65	20230627	25250	1.19	20230908	41600	-38.58	20221205	25250	1.19	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
32	20230922	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-200	5	-0.78	14502850	566	71.92	25400	26000	25400	33400	18000	25700	25623.41	3.00	0	-135	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2828	5.20	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
33	20230922	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	-300	5	-1.17	1270000	50	6.35	25400	25400	25400	33400	18000	25700	25400.00	3.00	0	0	26233	25966	25733	25466	25233	25850	25350	111	7700	1000	18500	50	1	11090000	2817	5.18	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.94	25250	20230908	0.59	39100	-35.04	20230627	25250	0.59	20230908	41600	-38.94	20221205	25250	0.59	20230908	0.12	N	003800	1000	110 억		332779	N	N	0	N	00	N
34	20230921	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-300	5	-1.15	20131800	787	209.31	25750	26000	25500	33800	18200	26000	25580.28	3.00	0	1	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2850	5.24	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
35	20230921	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-500	5	-1.92	20054700	784	208.51	25750	26000	25500	33800	18200	26000	25579.97	3.00	0	1	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2828	5.20	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
36	20230921	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-300	5	-1.15	9698950	378	100.53	25750	26000	25550	33800	18200	26000	25658.60	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2850	5.24	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
37	20230921	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-300	5	-1.15	9570450	373	99.20	25750	26000	25550	33800	18200	26000	25658.04	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2850	5.24	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
38	20230921	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-350	5	-1.35	5240550	204	54.26	25750	26000	25550	33800	18200	26000	25688.97	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
39	20230921	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-350	5	-1.35	3904350	152	40.43	25750	26000	25550	33800	18200	26000	25686.51	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
40	20230921	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-300	5	-1.15	2005450	78	20.74	25750	26000	25550	33800	18200	26000	25710.90	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2850	5.24	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
41	20230921	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-250	5	-0.96	25750	1	0.27	25750	25750	25750	33800	18200	26000	25750.00	3.00	0	0	26266	26132	25916	25782	25566	26200	25850	111	7800	1000	18720	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.10	25250	20230908	1.98	39100	-34.14	20230627	25250	1.98	20230908	41600	-38.10	20221205	25250	1.98	20230908	0.12	N	003800	1000	110 억		333195	N	N	0	N	00	N
42	20230920	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	50	2	0.19	9710200	376	37.19	25950	26050	25700	33700	18200	25950	25825.00	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
43	20230920	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-100	5	-0.39	9114300	353	34.92	25950	26050	25700	33700	18200	25950	25819.55	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.86	25250	20230908	2.38	39100	-33.89	20230627	25250	2.38	20230908	41600	-37.86	20221205	25250	2.38	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
44	20230920	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-150	5	-0.58	9088450	352	34.82	25950	26050	25700	33700	18200	25950	25819.46	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.98	25250	20230908	2.18	39100	-34.02	20230627	25250	2.18	20230908	41600	-37.98	20221205	25250	2.18	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
45	20230920	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-50	5	-0.19	9011050	349	34.52	25950	26050	25700	33700	18200	25950	25819.63	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
46	20230920	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-200	5	-0.77	8985150	348	34.42	25950	26050	25700	33700	18200	25950	25819.40	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.10	25250	20230908	1.98	39100	-34.14	20230627	25250	1.98	20230908	41600	-38.10	20221205	25250	1.98	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
47	20230920	110142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-250	5	-0.96	4942400	191	18.89	25950	26050	25700	33700	18200	25950	25876.44	3.00	0	-33	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2850	5.24	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
48	20230920	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-100	5	-0.39	3187350	123	12.17	25950	26050	25850	33700	18200	25950	25913.41	3.00	0	0	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.86	25250	20230908	2.38	39100	-33.89	20230627	25250	2.38	20230908	41600	-37.86	20221205	25250	2.38	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
49	20230920	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	100	2	0.39	1012150	39	3.86	25950	26050	25950	33700	18200	25950	25952.56	3.00	0	0	26316	26132	25916	25732	25516	26025	25625	111	7750	1000	18680	50	1	11090000	2889	5.31	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.38	25250	20230908	3.17	39100	-33.38	20230627	25250	3.17	20230908	41600	-37.38	20221205	25250	3.17	20230908	0.12	N	003800	1000	110 억		333228	N	N	0	N	00	N
50	20230919	160140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-50	5	-0.19	26086350	1011	334.77	26000	26100	25700	33800	18200	26000	25802.52	3.01	0	44	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
51	20230919	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-200	5	-0.77	25905000	1004	332.45	26000	26100	25700	33800	18200	26000	25801.79	3.01	0	44	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25250	20230908	2.18	39100	-34.02	20230627	25250	2.18	20230908	41600	-37.98	20221205	25250	2.18	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
52	20230919	140140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	23684350	918	303.97	26000	26100	25700	33800	18200	26000	25799.95	3.01	0	44	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
53	20230919	130141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	20319650	788	260.93	26000	26100	25700	33800	18200	26000	25786.36	3.01	0	44	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	25250	20230908	2.38	39100	-33.89	20230627	25250	2.38	20230908	41600	-37.86	20221205	25250	2.38	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
54	20230919	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-300	5	-1.15	17286800	670	221.85	26000	26100	25700	33800	18200	26000	25801.19	3.01	0	43	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2850	5.24	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.22	25250	20230908	1.78	39100	-34.27	20230627	25250	1.78	20230908	41600	-38.22	20221205	25250	1.78	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
55	20230919	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	6211400	240	79.47	26000	26100	25800	33800	18200	26000	25880.83	3.01	0	43	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.86	25250	20230908	2.38	39100	-33.89	20230627	25250	2.38	20230908	41600	-37.86	20221205	25250	2.38	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
56	20230919	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	2208400	85	28.15	26000	26100	25900	33800	18200	26000	25981.18	3.01	0	15	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
57	20230919	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	1040000	40	13.25	26000	26000	26000	33800	18200	26000	26000.00	3.01	0	8	26200	26100	26000	25900	25800	26050	25850	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
58	20230918	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-100	5	-0.38	7843650	302	7.14	26100	26100	25900	33900	18300	26100	25972.35	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
59	20230918	150140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	6127650	236	5.58	26100	26100	25900	33900	18300	26100	25964.62	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
60	20230918	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	5582700	215	5.08	26100	26100	25900	33900	18300	26100	25966.05	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
61	20230918	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-100	5	-0.38	3272300	126	2.98	26100	26100	25900	33900	18300	26100	25970.63	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
62	20230918	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	3168350	122	2.88	26100	26100	25900	33900	18300	26100	25970.08	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
63	20230918	110142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	3168350	122	2.88	26100	26100	25900	33900	18300	26100	25970.08	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
64	20230918	100140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	1713100	66	1.56	26100	26100	25900	33900	18300	26100	25956.06	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
65	20230918	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	156600	6	0.14	26100	26100	26100	33900	18300	26100	26100.00	3.01	0	0	26333	26216	26033	25916	25733	26275	25975	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.12	N	003800	1000	110 억		333651	N	N	0	N	00	N
66	20230915	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	109980300	4230	740.81	26050	26150	25850	33900	18300	26100	26000.07	3.01	0	877	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
67	20230915	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	107709600	4143	725.57	26050	26150	25850	33900	18300	26100	25997.97	3.01	0	862	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
68	20230915	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	84539850	3252	569.53	26050	26150	25850	33900	18300	26100	25996.26	3.01	0	647	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
69	20230915	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-150	5	-0.57	71588950	2754	482.31	26050	26150	25850	33900	18300	26100	25994.54	3.01	0	549	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2878	5.29	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
70	20230915	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-50	5	-0.19	61780450	2377	416.29	26050	26150	25850	33900	18300	26100	25990.93	3.01	0	478	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2889	5.31	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.38	25250	20230908	3.17	39100	-33.38	20230627	25250	3.17	20230908	41600	-37.38	20221205	25250	3.17	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
71	20230915	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-200	5	-0.77	54976950	2115	370.40	26050	26150	25850	33900	18300	26100	25993.83	3.01	0	421	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
72	20230915	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	29540450	1137	199.12	26050	26150	25850	33900	18300	26100	25981.05	3.01	0	223	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.14	25250	20230908	3.56	39100	-33.12	20230627	25250	3.56	20230908	41600	-37.14	20221205	25250	3.56	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
73	20230915	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	1590150	61	10.68	26050	26150	26050	33900	18300	26100	26068.03	3.01	0	10	26400	26250	26000	25850	25600	26125	25725	111	7800	1000	18790	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	25250	20230908	3.56	39100	-33.12	20230627	25250	3.56	20230908	41600	-37.14	20221205	25250	3.56	20230908	0.12	N	003800	1000	110 억		333274	N	N	0	N	00	N
74	20230914	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	14826400	571	11.15	26150	26150	25750	33800	18200	26000	25965.67	3.01	0	113	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
75	20230914	150140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	13524500	521	10.17	26150	26150	25750	33800	18200	26000	25958.73	3.01	0	102	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
76	20230914	140139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	9963500	384	7.50	26150	26150	25750	33800	18200	26000	25946.61	3.01	0	75	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
77	20230914	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	9963500	384	7.50	26150	26150	25750	33800	18200	26000	25946.61	3.01	0	75	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
78	20230914	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	6557300	253	4.94	26150	26150	25750	33800	18200	26000	25918.18	3.01	0	49	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	25250	20230908	3.37	39100	-33.25	20230627	25250	3.37	20230908	41600	-37.26	20221205	25250	3.37	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
79	20230914	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	6036800	233	4.55	26150	26150	25750	33800	18200	26000	25909.01	3.01	0	44	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
80	20230914	100138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	5984800	231	4.51	26150	26150	25750	33800	18200	26000	25908.23	3.01	0	44	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
81	20230914	090140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	3.01	0	0	26500	26250	25950	25700	25400	26375	25825	111	7800	1000	18720	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.13	N	003800	1000	110 억		333461	N	N	0	N	00	N
82	20230913	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	131854750	5095	89.65	25800	26200	25650	33650	18150	25900	25879.24	3.02	0	1074	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2883	5.30	0.47	12	0.05	4906.00	55730.00	41600	20221205	-37.50	25250	20230908	2.97	39100	-33.50	20230627	25250	2.97	20230908	41600	-37.50	20221205	25250	2.97	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
83	20230913	150139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	250	2	0.97	118703000	4589	80.75	25800	26200	25650	33650	18150	25900	25866.86	3.02	0	985	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2900	5.33	0.47	12	0.04	4906.00	55730.00	41600	20221205	-37.14	25250	20230908	3.56	39100	-33.12	20230627	25250	3.56	20230908	41600	-37.14	20221205	25250	3.56	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
84	20230913	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	82361400	3191	56.15	25800	26200	25650	33650	18150	25900	25810.53	3.02	0	628	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.62	25250	20230908	2.77	39100	-33.63	20230627	25250	2.77	20230908	41600	-37.62	20221205	25250	2.77	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
85	20230913	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	61525250	2385	41.97	25800	26200	25650	33650	18150	25900	25796.75	3.02	0	471	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
86	20230913	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	60515150	2346	41.28	25800	26200	25650	33650	18150	25900	25795.03	3.02	0	461	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
87	20230913	110140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	31798450	1234	21.71	25800	26200	25650	33650	18150	25900	25768.60	3.02	0	245	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25250	20230908	2.18	39100	-34.02	20230627	25250	2.18	20230908	41600	-37.98	20221205	25250	2.18	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
88	20230913	100139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-250	5	-0.97	9256200	359	6.32	25800	26200	25650	33650	18150	25900	25783.29	3.02	0	75	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
89	20230913	090139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	51600	2	0.04	25800	25800	25800	33650	18150	25900	25800.00	3.02	0	-2	26500	26200	25800	25500	25100	26350	25650	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.98	25250	20230908	2.18	39100	-34.02	20230627	25250	2.18	20230908	41600	-37.98	20221205	25250	2.18	20230908	0.12	N	003800	1000	110 억		334660	N	N	0	N	00	N
90	20230912	160139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	500	2	1.97	145508300	5682	120.08	25450	26100	25400	33000	17800	25400	25608.64	3.02	0	936	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2872	5.28	0.46	12	0.05	4906.00	55730.00	41600	20221205	-37.74	25250	20230908	2.57	39100	-33.76	20230627	25250	2.57	20230908	41600	-37.74	20221205	25250	2.57	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
91	20230912	150140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	200	2	0.79	132352750	5170	109.26	25450	26100	25400	33000	17800	25400	25600.15	3.02	0	929	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2839	5.22	0.46	12	0.05	4906.00	55730.00	41600	20221205	-38.46	25250	20230908	1.39	39100	-34.53	20230627	25250	1.39	20230908	41600	-38.46	20221205	25250	1.39	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
92	20230912	140140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	350	2	1.38	131994100	5156	108.96	25450	26100	25400	33000	17800	25400	25600.10	3.02	0	929	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2856	5.25	0.46	12	0.05	4906.00	55730.00	41600	20221205	-38.10	25250	20230908	1.98	39100	-34.14	20230627	25250	1.98	20230908	41600	-38.10	20221205	25250	1.98	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
93	20230912	130140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	200	2	0.79	88152400	3454	72.99	25450	25800	25400	33000	17800	25400	25521.83	3.02	0	753	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2839	5.22	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.46	25250	20230908	1.39	39100	-34.53	20230627	25250	1.39	20230908	41600	-38.46	20221205	25250	1.39	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
94	20230912	120137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	100	2	0.39	87666250	3435	72.59	25450	25800	25400	33000	17800	25400	25521.47	3.02	0	748	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2828	5.20	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.70	25250	20230908	0.99	39100	-34.78	20230627	25250	0.99	20230908	41600	-38.70	20221205	25250	0.99	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
95	20230912	110139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	50	2	0.20	79050850	3097	65.45	25450	25800	25400	33000	17800	25400	25524.98	3.02	0	679	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2822	5.19	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.82	25250	20230908	0.79	39100	-34.91	20230627	25250	0.79	20230908	41600	-38.82	20221205	25250	0.79	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
96	20230912	100139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	50	2	0.20	73859050	2893	61.14	25450	25800	25400	33000	17800	25400	25530.26	3.02	0	626	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2822	5.19	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.82	25250	20230908	0.79	39100	-34.91	20230627	25250	0.79	20230908	41600	-38.82	20221205	25250	0.79	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
97	20230912	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	250	2	0.98	4944450	194	4.10	25450	25800	25450	33000	17800	25400	25486.86	3.02	0	54	25566	25482	25366	25282	25166	25525	25325	111	7600	1000	18280	50	1	11090000	2845	5.23	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.34	25250	20230908	1.58	39100	-34.40	20230627	25250	1.58	20230908	41600	-38.34	20221205	25250	1.58	20230908	0.12	N	003800	1000	110 억		334931	N	N	0	N	00	N
98	20230911	160138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	50	2	0.20	120016350	4731	117.07	25350	25450	25250	32950	17750	25350	25368.07	3.03	0	-343	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2817	5.18	0.46	12	0.04	4906.00	55730.00	41600	20221205	-38.94	25250	20230911	0.59	39100	-35.04	20230627	25250	0.59	20230911	41600	-38.94	20221205	25250	0.59	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
99	20230911	150139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25300	-50	5	-0.20	115428000	4550	112.60	25350	25450	25250	32950	17750	25350	25368.79	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2806	5.16	0.45	12	0.04	4906.00	55730.00	41600	20221205	-39.18	25250	20230911	0.20	39100	-35.29	20230627	25250	0.20	20230911	41600	-39.18	20221205	25250	0.20	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
100	20230911	140139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25450	100	2	0.39	92032100	3627	89.76	25350	25450	25250	32950	17750	25350	25374.17	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2822	5.19	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.82	25250	20230911	0.79	39100	-34.91	20230627	25250	0.79	20230911	41600	-38.82	20221205	25250	0.79	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
101	20230911	130140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	50	2	0.20	90152400	3553	87.92	25350	25450	25250	32950	17750	25350	25373.60	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2817	5.18	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.94	25250	20230911	0.59	39100	-35.04	20230627	25250	0.59	20230911	41600	-38.94	20221205	25250	0.59	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
102	20230911	120140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	50	2	0.20	86035800	3391	83.91	25350	25450	25250	32950	17750	25350	25371.81	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2817	5.18	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.94	25250	20230911	0.59	39100	-35.04	20230627	25250	0.59	20230911	41600	-38.94	20221205	25250	0.59	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
103	20230911	110139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25450	100	2	0.39	81201900	3201	79.21	25350	25450	25250	32950	17750	25350	25367.67	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2822	5.19	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.82	25250	20230911	0.79	39100	-34.91	20230627	25250	0.79	20230911	41600	-38.82	20221205	25250	0.79	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
104	20230911	100137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	0	3	0.00	80896550	3189	78.92	25350	25450	25250	32950	17750	25350	25367.37	3.03	0	-346	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	25250	20230911	0.40	39100	-35.17	20230627	25250	0.40	20230911	41600	-39.06	20221205	25250	0.40	20230911	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
105	20230911	090137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	0	3	0.00	988650	39	0.97	25350	25350	25350	32950	17750	25350	25350.00	3.03	0	0	25750	25550	25400	25200	25050	25475	25125	111	7600	1000	18250	50	1	11090000	2811	5.17	0.45	12	0.00	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		336274	N	N	0	N	00	N
106	20230908	160139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	102487300	4041	170.94	25450	25600	25250	33000	17800	25400	25361.87	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.04	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
107	20230908	150140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	86997550	3430	145.09	25450	25600	25250	33000	17800	25400	25363.72	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
108	20230908	140139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	74513400	2937	124.24	25450	25600	25250	33000	17800	25400	25370.58	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.03	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
109	20230908	130139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	70077150	2762	116.84	25450	25600	25250	33000	17800	25400	25371.89	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
110	20230908	120141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	69975750	2758	116.67	25450	25600	25250	33000	17800	25400	25371.92	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
111	20230908	110140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	67821150	2673	113.07	25450	25600	25250	33000	17800	25400	25372.67	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25250	20230908	0.40	39100	-35.17	20230627	25250	0.40	20230908	41600	-39.06	20221205	25250	0.40	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
112	20230908	100139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25300	-100	5	-0.39	60827900	2397	101.40	25450	25600	25250	33000	17800	25400	25376.68	3.05	0	67	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2806	5.16	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.18	25250	20230908	0.20	39100	-35.29	20230627	25250	0.20	20230908	41600	-39.18	20221205	25250	0.20	20230908	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
113	20230908	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	50	2	0.20	687150	27	1.14	25450	25450	25450	33000	17800	25400	25450.00	3.05	0	0	25733	25566	25433	25266	25133	25550	25250	111	7600	1000	18280	50	1	11090000	2822	5.19	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.82	25300	20230906	0.59	39100	-34.91	20230627	25300	0.59	20230906	41600	-38.82	20221205	25300	0.59	20230906	0.12	N	003800	1000	110 억		337717	N	N	0	N	00	N
114	20230907	160140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	0	3	0.00	60012800	2364	75.05	25400	25600	25300	33000	17800	25400	25386.13	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2817	5.18	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.94	25300	20230907	0.40	39100	-35.04	20230627	25300	0.40	20230907	41600	-38.94	20221205	25300	0.40	20230907	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
115	20230907	150138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	59301650	2336	74.16	25400	25600	25300	33000	17800	25400	25385.98	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25300	20230907	0.20	39100	-35.17	20230627	25300	0.20	20230907	41600	-39.06	20221205	25300	0.20	20230907	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
116	20230907	140137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	0	3	0.00	58794600	2316	73.52	25400	25600	25300	33000	17800	25400	25386.27	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2817	5.18	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.94	25300	20230907	0.40	39100	-35.04	20230627	25300	0.40	20230907	41600	-38.94	20221205	25300	0.40	20230907	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
117	20230907	130140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25350	-50	5	-0.20	57120650	2250	71.43	25400	25600	25300	33000	17800	25400	25386.96	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25300	20230907	0.20	39100	-35.17	20230627	25300	0.20	20230907	41600	-39.06	20221205	25300	0.20	20230907	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
118	20230907	120140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25350	-50	5	-0.20	53803300	2119	67.27	25400	25600	25350	33000	17800	25400	25390.89	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2811	5.17	0.45	12	0.02	4906.00	55730.00	41600	20221205	-39.06	25300	20230906	0.20	39100	-35.17	20230627	25300	0.20	20230906	41600	-39.06	20221205	25300	0.20	20230906	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
119	20230907	110139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	0	3	0.00	15069350	593	18.83	25400	25600	25400	33000	17800	25400	25412.06	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2817	5.18	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.94	25300	20230906	0.40	39100	-35.04	20230627	25300	0.40	20230906	41600	-38.94	20221205	25300	0.40	20230906	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
120	20230907	100138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25450	50	2	0.20	7576150	298	9.46	25400	25600	25400	33000	17800	25400	25423.32	3.05	0	-43	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2822	5.19	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.82	25300	20230906	0.59	39100	-34.91	20230627	25300	0.59	20230906	41600	-38.82	20221205	25300	0.59	20230906	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
121	20230907	090139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	0	3	0.00	203200	8	0.25	25400	25400	25400	33000	17800	25400	25400.00	3.05	0	0	25933	25666	25483	25216	25033	25575	25125	111	7600	1000	18280	50	1	11090000	2817	5.18	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.94	25300	20230906	0.40	39100	-35.04	20230627	25300	0.40	20230906	41600	-38.94	20221205	25300	0.40	20230906	0.12	N	003800	1000	110 억		338030	N	N	0	N	00	N
122	20230906	160138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25400	-350	5	-1.36	80375750	3150	237.20	25750	25750	25300	33450	18050	25750	25516.18	3.05	0	174	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2817	5.18	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.94	25300	20230906	0.40	39100	-35.04	20230627	25300	0.40	20230906	41600	-38.94	20221205	25300	0.40	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
123	20230906	150137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25500	-250	5	-0.97	74731700	2928	220.48	25750	25750	25300	33450	18050	25750	25523.12	3.05	0	176	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2828	5.20	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.70	25300	20230906	0.79	39100	-34.78	20230627	25300	0.79	20230906	41600	-38.70	20221205	25300	0.79	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
124	20230906	140138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25500	-250	5	-0.97	73069200	2863	215.59	25750	25750	25300	33450	18050	25750	25521.90	3.05	0	213	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2828	5.20	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.70	25300	20230906	0.79	39100	-34.78	20230627	25300	0.79	20230906	41600	-38.70	20221205	25300	0.79	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
125	20230906	130140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25550	-200	5	-0.78	61557350	2410	181.48	25750	25750	25450	33450	18050	25750	25542.47	3.05	0	213	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2833	5.21	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.58	25450	20230906	0.39	39100	-34.65	20230627	25450	0.39	20230906	41600	-38.58	20221205	25450	0.39	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
126	20230906	120140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25500	-250	5	-0.97	58986200	2309	173.87	25750	25750	25500	33450	18050	25750	25546.21	3.05	0	213	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2828	5.20	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.70	25500	20230906	0.00	39100	-34.78	20230627	25500	0.00	20230906	41600	-38.70	20221205	25500	0.00	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
127	20230906	110138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25500	-250	5	-0.97	43087800	1686	126.96	25750	25750	25500	33450	18050	25750	25556.23	3.05	0	213	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2828	5.20	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.70	25500	20230906	0.00	39100	-34.78	20230627	25500	0.00	20230906	41600	-38.70	20221205	25500	0.00	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
128	20230906	100137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	25500	-250	5	-0.97	18840800	736	55.42	25750	25750	25500	33450	18050	25750	25598.91	3.05	0	0	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2828	5.20	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.70	25500	20230906	0.00	39100	-34.78	20230627	25500	0.00	20230906	41600	-38.70	20221205	25500	0.00	20230906	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
129	20230906	090138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	0	3	0.00	515000	20	1.51	25750	25750	25750	33450	18050	25750	25750.00	3.05	0	0	26116	25932	25766	25582	25416	25850	25500	111	7700	1000	18540	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.12	N	003800	1000	110 억		338256	N	N	0	N	00	N
130	20230905	160137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	34183900	1328	149.38	25850	25950	25600	33500	18100	25800	25740.87	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
131	20230905	150138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	33076700	1285	144.54	25850	25950	25600	33500	18100	25800	25740.62	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
132	20230905	140139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	30604700	1189	133.75	25850	25950	25600	33500	18100	25800	25739.87	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
133	20230905	130134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	29292850	1138	128.01	25850	25950	25600	33500	18100	25800	25740.64	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
134	20230905	120139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	29010850	1127	126.77	25850	25950	25600	33500	18100	25800	25741.66	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
135	20230905	110138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	27022750	1050	118.11	25850	25950	25600	33500	18100	25800	25735.95	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
136	20230905	100137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	9680500	375	42.18	25850	25950	25750	33500	18100	25800	25814.67	3.05	0	3	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
137	20230905	090136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	50	2	0.19	3567300	138	15.52	25850	25850	25850	33500	18100	25800	25850.00	3.05	0	0	26233	26016	25783	25566	25333	25900	25450	111	7700	1000	18570	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.86	25500	20230726	1.37	39100	-33.89	20230627	25500	1.37	20230726	41600	-37.86	20221205	25500	1.37	20230726	0.11	N	003800	1000	110 억		338572	N	N	0	N	00	N
138	20230904	160136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	22859950	889	51.75	25900	26000	25550	33650	18150	25900	25713.25	3.05	0	81	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
139	20230904	150135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	20460550	796	46.33	25900	26000	25550	33650	18150	25900	25704.21	3.05	0	81	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
140	20230904	140136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	19970350	777	45.23	25900	26000	25550	33650	18150	25900	25701.87	3.05	0	81	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
141	20230904	130138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	7358150	285	16.59	25900	26000	25750	33650	18150	25900	25818.07	3.05	0	21	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
142	20230904	120135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	3699000	143	8.32	25900	26000	25800	33650	18150	25900	25867.13	3.05	0	21	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
143	20230904	110134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	1914000	74	4.31	25900	26000	25800	33650	18150	25900	25864.86	3.05	0	21	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
144	20230904	100133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	1062400	41	2.39	25900	26000	25900	33650	18150	25900	25912.20	3.05	0	21	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	25500	20230726	1.57	39100	-33.76	20230627	25500	1.57	20230726	41600	-37.74	20221205	25500	1.57	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
145	20230904	090135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	751100	29	1.69	25900	25900	25900	33650	18150	25900	25900.00	3.05	0	21	26100	26000	25850	25750	25600	25925	25675	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	25500	20230726	1.57	39100	-33.76	20230627	25500	1.57	20230726	41600	-37.74	20221205	25500	1.57	20230726	0.11	N	003800	1000	110 억		338513	N	N	0	N	00	N
146	20230901	160135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	50	2	0.19	44287450	1718	97.06	25950	25950	25700	33600	18100	25850	25778.49	3.07	0	2	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	25500	20230726	1.57	39100	-33.76	20230627	25500	1.57	20230726	41600	-37.74	20221205	25500	1.57	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
147	20230901	150137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	44029300	1708	96.50	25950	25950	25700	33600	18100	25850	25778.28	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2861	5.26	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.98	25500	20230726	1.18	39100	-34.02	20230627	25500	1.18	20230726	41600	-37.98	20221205	25500	1.18	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
148	20230901	140135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	40416600	1568	88.59	25950	25950	25700	33600	18100	25850	25775.89	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
149	20230901	130135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	37197600	1443	81.53	25950	25950	25700	33600	18100	25850	25777.96	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
150	20230901	120135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-150	5	-0.58	36991550	1435	81.07	25950	25950	25700	33600	18100	25850	25778.08	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2850	5.24	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.22	25500	20230726	0.78	39100	-34.27	20230627	25500	0.78	20230726	41600	-38.22	20221205	25500	0.78	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
151	20230901	110134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	23702650	919	51.92	25950	25950	25700	33600	18100	25850	25791.78	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	25500	20230726	0.98	39100	-34.14	20230627	25500	0.98	20230726	41600	-38.10	20221205	25500	0.98	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
152	20230901	100135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	6567750	254	14.35	25950	25950	25700	33600	18100	25850	25857.28	3.07	0	-1	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25500	20230726	1.76	39100	-33.63	20230627	25500	1.76	20230726	41600	-37.62	20221205	25500	1.76	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N
153	20230901	090134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	181650	7	0.40	25950	25950	25950	33600	18100	25850	25950.00	3.07	0	0	25983	25916	25783	25716	25583	25950	25750	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	25500	20230726	1.76	39100	-33.63	20230627	25500	1.76	20230726	41600	-37.62	20221205	25500	1.76	20230726	0.11	N	003800	1000	110 억		339911	N	N	0	N	00	N