KissMeData/073190/price/prices-20240901.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	20240930	160643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	-20	5	-0.80	77985855	31292	36.78	2500	2560	2460	3260	1760	2510	2492.20	1.25	0	-821	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	298	-7.90	1.49	12	0.26	-315.00	1669.00	2900	20240502	-14.14	2060	20240909	20.87	2900	-14.14	20240502	2060	20.87	20240909	2900	-14.14	20240502	2060	20.87	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
3	20240930	150652	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2475	-35	5	-1.39	76919140	30863	36.28	2500	2560	2460	3260	1760	2510	2492.28	1.25	0	-825	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	296	-7.86	1.48	12	0.26	-315.00	1669.00	2900	20240502	-14.66	2060	20240909	20.15	2900	-14.66	20240502	2060	20.15	20240909	2900	-14.66	20240502	2060	20.15	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
4	20240930	140651	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-30	5	-1.20	68785435	27579	32.42	2500	2560	2460	3260	1760	2510	2494.12	1.25	0	-744	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	297	-7.87	1.49	12	0.23	-315.00	1669.00	2900	20240502	-14.48	2060	20240909	20.39	2900	-14.48	20240502	2060	20.39	20240909	2900	-14.48	20240502	2060	20.39	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
5	20240930	130649	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	-25	5	-1.00	66886845	26812	31.51	2500	2560	2460	3260	1760	2510	2494.66	1.25	0	-664	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	297	-7.89	1.49	12	0.22	-315.00	1669.00	2900	20240502	-14.31	2060	20240909	20.63	2900	-14.31	20240502	2060	20.63	20240909	2900	-14.31	20240502	2060	20.63	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
6	20240930	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-30	5	-1.20	66871935	26806	31.51	2500	2560	2460	3260	1760	2510	2494.66	1.25	0	-661	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	297	-7.87	1.49	12	0.22	-315.00	1669.00	2900	20240502	-14.48	2060	20240909	20.39	2900	-14.48	20240502	2060	20.39	20240909	2900	-14.48	20240502	2060	20.39	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
7	20240930	110644	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2500	-10	5	-0.40	60698185	24319	28.58	2500	2560	2460	3260	1760	2510	2495.92	1.25	0	-1064	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	299	-7.94	1.50	12	0.20	-315.00	1669.00	2900	20240502	-13.79	2060	20240909	21.36	2900	-13.79	20240502	2060	21.36	20240909	2900	-13.79	20240502	2060	21.36	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
8	20240930	100642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2460	-50	5	-1.99	10644230	4255	5.00	2500	2560	2460	3260	1760	2510	2501.58	1.25	0	157	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	294	-7.81	1.47	12	0.04	-315.00	1669.00	2900	20240502	-15.17	2060	20240909	19.42	2900	-15.17	20240502	2060	19.42	20240909	2900	-15.17	20240502	2060	19.42	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
9	20240930	090618	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2510	0	3	0.00	2600810	1040	1.22	2500	2510	2500	3260	1760	2510	2500.78	1.25	0	417	2763	2636	2528	2401	2293	2700	2465	60	750	500	1750	5	1	11968040	300	-7.97	1.50	12	0.01	-315.00	1669.00	2900	20240502	-13.45	2060	20240909	21.84	2900	-13.45	20240502	2060	21.84	20240909	2900	-13.45	20240502	2060	21.84	20240909	0.00	N	073190	500	59 억		149864	N	N	0	N	00	N
10	20240927	160645	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2510	95	2	3.93	217806280	85077	73.63	2420	2655	2420	3135	1695	2415	2560.11	1.22	0	1426	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	300	-7.97	1.50	12	0.71	-315.00	1669.00	2900	20240502	-13.45	2060	20240909	21.84	2900	-13.45	20240502	2060	21.84	20240909	2900	-13.45	20240502	2060	21.84	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
11	20240927	150650	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2510	95	2	3.93	215364015	84104	72.79	2420	2655	2420	3135	1695	2415	2560.69	1.22	0	1693	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	300	-7.97	1.50	12	0.70	-315.00	1669.00	2900	20240502	-13.45	2060	20240909	21.84	2900	-13.45	20240502	2060	21.84	20240909	2900	-13.45	20240502	2060	21.84	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
12	20240927	140657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2530	115	2	4.76	207524655	80994	70.09	2420	2655	2420	3135	1695	2415	2562.22	1.22	0	1743	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	303	-8.03	1.52	12	0.68	-315.00	1669.00	2900	20240502	-12.76	2060	20240909	22.82	2900	-12.76	20240502	2060	22.82	20240909	2900	-12.76	20240502	2060	22.82	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
13	20240927	130649	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2515	100	2	4.14	194807385	75954	65.73	2420	2655	2420	3135	1695	2415	2564.81	1.22	0	1656	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	301	-7.98	1.51	12	0.63	-315.00	1669.00	2900	20240502	-13.28	2060	20240909	22.09	2900	-13.28	20240502	2060	22.09	20240909	2900	-13.28	20240502	2060	22.09	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
14	20240927	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	120	2	4.97	192648085	75096	64.99	2420	2655	2420	3135	1695	2415	2565.36	1.22	0	1422	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	303	-8.05	1.52	12	0.63	-315.00	1669.00	2900	20240502	-12.59	2060	20240909	23.06	2900	-12.59	20240502	2060	23.06	20240909	2900	-12.59	20240502	2060	23.06	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
15	20240927	110648	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	110	2	4.55	187850680	73188	63.34	2420	2655	2420	3135	1695	2415	2566.69	1.22	0	1422	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	302	-8.02	1.51	12	0.61	-315.00	1669.00	2900	20240502	-12.93	2060	20240909	22.57	2900	-12.93	20240502	2060	22.57	20240909	2900	-12.93	20240502	2060	22.57	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
16	20240927	100648	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2520	105	2	4.35	162177180	63035	54.55	2420	2655	2420	3135	1695	2415	2572.81	1.22	0	1140	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	302	-8.00	1.51	12	0.53	-315.00	1669.00	2900	20240502	-13.10	2060	20240909	22.33	2900	-13.10	20240502	2060	22.33	20240909	2900	-13.10	20240502	2060	22.33	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
17	20240927	090649	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2460	45	2	1.86	944690	383	0.33	2420	2550	2420	3135	1695	2415	2466.55	1.22	0	-147	2811	2612	2491	2292	2171	2712	2392	60	720	500	1690	5	1	11968040	294	-7.81	1.47	12	0.00	-315.00	1669.00	2900	20240502	-15.17	2060	20240909	19.42	2900	-15.17	20240502	2060	19.42	20240909	2900	-15.17	20240502	2060	19.42	20240909	0.00	N	073190	500	59 억		146506	N	N	0	N	00	N
18	20240926	160636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	15	2	0.62	293964800	115549	161.90	2385	2690	2370	3120	1680	2400	2544.26	1.23	0	-330	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	289	-7.67	1.45	12	0.97	-315.00	1669.00	2900	20240502	-16.72	2060	20240909	17.23	2900	-16.72	20240502	2060	17.23	20240909	2900	-16.72	20240502	2060	17.23	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
19	20240926	150637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	85	2	3.54	289669190	113785	159.43	2385	2690	2370	3120	1680	2400	2545.76	1.23	0	-113	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	297	-7.89	1.49	12	0.95	-315.00	1669.00	2900	20240502	-14.31	2060	20240909	20.63	2900	-14.31	20240502	2060	20.63	20240909	2900	-14.31	20240502	2060	20.63	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
20	20240926	140645	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2515	115	2	4.79	288385080	113270	158.71	2385	2690	2370	3120	1680	2400	2546.00	1.23	0	-112	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	301	-7.98	1.51	12	0.95	-315.00	1669.00	2900	20240502	-13.28	2060	20240909	22.09	2900	-13.28	20240502	2060	22.09	20240909	2900	-13.28	20240502	2060	22.09	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
21	20240926	130644	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2500	100	2	4.17	284743660	111814	156.67	2385	2690	2370	3120	1680	2400	2546.58	1.23	0	-2	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	299	-7.94	1.50	12	0.93	-315.00	1669.00	2900	20240502	-13.79	2060	20240909	21.36	2900	-13.79	20240502	2060	21.36	20240909	2900	-13.79	20240502	2060	21.36	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
22	20240926	120646	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	90	2	3.75	280343440	110045	154.19	2385	2690	2370	3120	1680	2400	2547.53	1.23	0	55	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	298	-7.90	1.49	12	0.92	-315.00	1669.00	2900	20240502	-14.14	2060	20240909	20.87	2900	-14.14	20240502	2060	20.87	20240909	2900	-14.14	20240502	2060	20.87	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
23	20240926	110644	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	85	2	3.54	278894800	109461	153.37	2385	2690	2370	3120	1680	2400	2547.89	1.23	0	55	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	297	-7.89	1.49	12	0.91	-315.00	1669.00	2900	20240502	-14.31	2060	20240909	20.63	2900	-14.31	20240502	2060	20.63	20240909	2900	-14.31	20240502	2060	20.63	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
24	20240926	100645	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	80	2	3.33	274649805	107741	150.96	2385	2690	2370	3120	1680	2400	2549.17	1.23	0	44	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	297	-7.87	1.49	12	0.90	-315.00	1669.00	2900	20240502	-14.48	2060	20240909	20.39	2900	-14.48	20240502	2060	20.39	20240909	2900	-14.48	20240502	2060	20.39	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
25	20240926	090642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	10	2	0.42	409700	171	0.24	2385	2440	2385	3120	1680	2400	2395.91	1.23	0	-2	2636	2517	2431	2312	2226	2577	2372	60	720	500	1680	5	1	11968040	288	-7.65	1.44	12	0.00	-315.00	1669.00	2900	20240502	-16.90	2060	20240909	16.99	2900	-16.90	20240502	2060	16.99	20240909	2900	-16.90	20240502	2060	16.99	20240909	0.00	N	073190	500	59 억		147108	N	N	0	N	00	N
26	20240925	160636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	60	2	2.56	172244505	71369	737.66	2350	2550	2345	3040	1640	2340	2413.44	1.24	0	-891	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	287	-7.62	1.44	12	0.60	-315.00	1669.00	2900	20240502	-17.24	2060	20240909	16.50	2900	-17.24	20240502	2060	16.50	20240909	2900	-17.24	20240502	2060	16.50	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
27	20240925	150642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	75	2	3.21	171254080	70957	733.41	2350	2550	2345	3040	1640	2340	2413.49	1.24	0	-891	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	289	-7.67	1.45	12	0.59	-315.00	1669.00	2900	20240502	-16.72	2060	20240909	17.23	2900	-16.72	20240502	2060	17.23	20240909	2900	-16.72	20240502	2060	17.23	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
28	20240925	140643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2440	100	2	4.27	143423155	59626	616.29	2350	2550	2345	3040	1640	2340	2405.38	1.24	0	-250	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	292	-7.75	1.46	12	0.50	-315.00	1669.00	2900	20240502	-15.86	2060	20240909	18.45	2900	-15.86	20240502	2060	18.45	20240909	2900	-15.86	20240502	2060	18.45	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
29	20240925	130642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	45	2	1.92	139932080	58175	601.29	2350	2550	2345	3040	1640	2340	2405.36	1.24	0	-78	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	285	-7.57	1.43	12	0.49	-315.00	1669.00	2900	20240502	-17.76	2060	20240909	15.78	2900	-17.76	20240502	2060	15.78	20240909	2900	-17.76	20240502	2060	15.78	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
30	20240925	120641	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	35	2	1.50	139927310	58173	601.27	2350	2550	2345	3040	1640	2340	2405.37	1.24	0	-78	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	284	-7.54	1.42	12	0.49	-315.00	1669.00	2900	20240502	-18.10	2060	20240909	15.29	2900	-18.10	20240502	2060	15.29	20240909	2900	-18.10	20240502	2060	15.29	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
31	20240925	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	35	2	1.50	136815715	56866	587.76	2350	2550	2345	3040	1640	2340	2405.93	1.24	0	-83	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	284	-7.54	1.42	12	0.48	-315.00	1669.00	2900	20240502	-18.10	2060	20240909	15.29	2900	-18.10	20240502	2060	15.29	20240909	2900	-18.10	20240502	2060	15.29	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
32	20240925	100641	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2420	80	2	3.42	87496345	36191	374.07	2350	2550	2345	3040	1640	2340	2417.63	1.24	0	-683	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	290	-7.68	1.45	12	0.30	-315.00	1669.00	2900	20240502	-16.55	2060	20240909	17.48	2900	-16.55	20240502	2060	17.48	20240909	2900	-16.55	20240502	2060	17.48	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
33	20240925	090643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	30	2	1.28	1988510	846	8.74	2350	2390	2345	3040	1640	2340	2350.48	1.24	0	-164	2400	2370	2350	2320	2300	2360	2310	60	700	500	1630	5	1	11968040	284	-7.52	1.42	12	0.01	-315.00	1669.00	2900	20240502	-18.28	2060	20240909	15.05	2900	-18.28	20240502	2060	15.05	20240909	2900	-18.28	20240502	2060	15.05	20240909	0.00	N	073190	500	59 억		147999	N	N	0	N	00	N
34	20240924	160636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-5	5	-0.21	22729560	9675	26.45	2345	2380	2330	3045	1645	2345	2349.31	1.24	0	-577	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	280	-7.43	1.40	12	0.08	-315.00	1669.00	2900	20240502	-19.31	2060	20240909	13.59	2900	-19.31	20240502	2060	13.59	20240909	2900	-19.31	20240502	2060	13.59	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
35	20240924	150637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	0	3	0.00	21292280	9061	24.78	2345	2380	2330	3045	1645	2345	2349.88	1.24	0	-459	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	281	-7.44	1.41	12	0.08	-315.00	1669.00	2900	20240502	-19.14	2060	20240909	13.83	2900	-19.14	20240502	2060	13.83	20240909	2900	-19.14	20240502	2060	13.83	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
36	20240924	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	-10	5	-0.43	21137620	8995	24.60	2345	2380	2330	3045	1645	2345	2349.93	1.24	0	-459	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	279	-7.41	1.40	12	0.08	-315.00	1669.00	2900	20240502	-19.48	2060	20240909	13.35	2900	-19.48	20240502	2060	13.35	20240909	2900	-19.48	20240502	2060	13.35	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
37	20240924	130636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	-10	5	-0.43	20904120	8895	24.32	2345	2380	2330	3045	1645	2345	2350.10	1.24	0	-459	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	279	-7.41	1.40	12	0.07	-315.00	1669.00	2900	20240502	-19.48	2060	20240909	13.35	2900	-19.48	20240502	2060	13.35	20240909	2900	-19.48	20240502	2060	13.35	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
38	20240924	120635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-5	5	-0.21	5140025	2186	5.98	2345	2380	2330	3045	1645	2345	2351.34	1.24	0	-158	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	280	-7.43	1.40	12	0.02	-315.00	1669.00	2900	20240502	-19.31	2060	20240909	13.59	2900	-19.31	20240502	2060	13.59	20240909	2900	-19.31	20240502	2060	13.59	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
39	20240924	110637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	0	3	0.00	2034045	863	2.36	2345	2380	2330	3045	1645	2345	2356.95	1.24	0	-67	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	281	-7.44	1.41	12	0.01	-315.00	1669.00	2900	20240502	-19.14	2060	20240909	13.83	2900	-19.14	20240502	2060	13.83	20240909	2900	-19.14	20240502	2060	13.83	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
40	20240924	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	10	2	0.43	1162930	494	1.35	2345	2380	2330	3045	1645	2345	2354.11	1.24	0	-13	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	282	-7.48	1.41	12	0.00	-315.00	1669.00	2900	20240502	-18.79	2060	20240909	14.32	2900	-18.79	20240502	2060	14.32	20240909	2900	-18.79	20240502	2060	14.32	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
41	20240924	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	0	3	0.00	82075	35	0.10	2345	2345	2345	3045	1645	2345	2345.00	1.24	0	-5	2508	2426	2368	2286	2228	2467	2327	60	700	500	1640	5	1	11968040	281	-7.44	1.41	12	0.00	-315.00	1669.00	2900	20240502	-19.14	2060	20240909	13.83	2900	-19.14	20240502	2060	13.83	20240909	2900	-19.14	20240502	2060	13.83	20240909	0.00	N	073190	500	59 억		148576	N	N	0	N	00	N
42	20240923	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	45	2	1.96	87589180	36572	262.62	2320	2450	2310	2990	1610	2300	2394.98	1.24	0	94	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	281	-7.44	1.41	12	0.31	-315.00	1669.00	2900	20240502	-19.14	2060	20240909	13.83	2900	-19.14	20240502	2060	13.83	20240909	2900	-19.14	20240502	2060	13.83	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
43	20240923	150636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	65	2	2.83	83039270	34649	248.81	2320	2450	2310	2990	1610	2300	2396.58	1.24	0	126	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	283	-7.51	1.42	12	0.29	-315.00	1669.00	2900	20240502	-18.45	2060	20240909	14.81	2900	-18.45	20240502	2060	14.81	20240909	2900	-18.45	20240502	2060	14.81	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
44	20240923	140641	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	75	2	3.26	68401925	28452	204.31	2320	2450	2310	2990	1610	2300	2404.12	1.24	0	-538	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	284	-7.54	1.42	12	0.24	-315.00	1669.00	2900	20240502	-18.10	2060	20240909	15.29	2900	-18.10	20240502	2060	15.29	20240909	2900	-18.10	20240502	2060	15.29	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
45	20240923	130636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	70	2	3.04	49424735	20622	148.08	2320	2450	2310	2990	1610	2300	2396.70	1.24	0	-378	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	284	-7.52	1.42	12	0.17	-315.00	1669.00	2900	20240502	-18.28	2060	20240909	15.05	2900	-18.28	20240502	2060	15.05	20240909	2900	-18.28	20240502	2060	15.05	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
46	20240923	120635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	110	2	4.78	40762545	16991	122.01	2320	2450	2310	2990	1610	2300	2399.07	1.24	0	-632	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	288	-7.65	1.44	12	0.14	-315.00	1669.00	2900	20240502	-16.90	2060	20240909	16.99	2900	-16.90	20240502	2060	16.99	20240909	2900	-16.90	20240502	2060	16.99	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
47	20240923	110636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	60	2	2.61	34412960	14324	102.86	2320	2450	2310	2990	1610	2300	2402.47	1.24	0	-452	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	282	-7.49	1.41	12	0.12	-315.00	1669.00	2900	20240502	-18.62	2060	20240909	14.56	2900	-18.62	20240502	2060	14.56	20240909	2900	-18.62	20240502	2060	14.56	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
48	20240923	100635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	25	2	1.09	2175260	937	6.73	2320	2325	2310	2990	1610	2300	2321.52	1.24	0	-107	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	278	-7.38	1.39	12	0.01	-315.00	1669.00	2900	20240502	-19.83	2060	20240909	12.86	2900	-19.83	20240502	2060	12.86	20240909	2900	-19.83	20240502	2060	12.86	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
49	20240923	090634	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	25	2	1.09	1688670	727	5.22	2320	2325	2320	2990	1610	2300	2322.79	1.24	0	-106	2436	2367	2321	2252	2206	2357	2242	60	690	500	1610	5	1	11968040	278	-7.38	1.39	12	0.01	-315.00	1669.00	2900	20240502	-19.83	2060	20240909	12.86	2900	-19.83	20240502	2060	12.86	20240909	2900	-19.83	20240502	2060	12.86	20240909	0.00	N	073190	500	59 억		148422	N	N	0	N	00	N
50	20240913	160604	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2230	-10	5	-0.45	5293885	2361	4.43	2260	2260	2215	2910	1570	2240	2242.45	1.27	0	-627	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	267	-7.08	1.34	12	0.02	-315.00	1669.00	2900	20240502	-23.10	2060	20240909	8.25	2900	-23.10	20240502	2060	8.25	20240909	2900	-23.10	20240502	2060	8.25	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
51	20240913	150609	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2230	-10	5	-0.45	5284975	2357	4.42	2260	2260	2215	2910	1570	2240	2242.48	1.27	0	-625	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	267	-7.08	1.34	12	0.02	-315.00	1669.00	2900	20240502	-23.10	2060	20240909	8.25	2900	-23.10	20240502	2060	8.25	20240909	2900	-23.10	20240502	2060	8.25	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
52	20240913	140612	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2215	-25	5	-1.12	4912940	2190	4.11	2260	2260	2215	2910	1570	2240	2243.73	1.27	0	-590	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	265	-7.03	1.33	12	0.02	-315.00	1669.00	2900	20240502	-23.62	2060	20240909	7.52	2900	-23.62	20240502	2060	7.52	20240909	2900	-23.62	20240502	2060	7.52	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
53	20240913	130608	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	-20	5	-0.89	4735405	2110	3.96	2260	2260	2215	2910	1570	2240	2244.77	1.27	0	-533	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	266	-7.05	1.33	12	0.02	-315.00	1669.00	2900	20240502	-23.45	2060	20240909	7.77	2900	-23.45	20240502	2060	7.77	20240909	2900	-23.45	20240502	2060	7.77	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
54	20240913	120608	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	-20	5	-0.89	4724305	2105	3.95	2260	2260	2215	2910	1570	2240	2244.84	1.27	0	-533	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	266	-7.05	1.33	12	0.02	-315.00	1669.00	2900	20240502	-23.45	2060	20240909	7.77	2900	-23.45	20240502	2060	7.77	20240909	2900	-23.45	20240502	2060	7.77	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
55	20240913	110610	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	-15	5	-0.67	4435575	1975	3.70	2260	2260	2215	2910	1570	2240	2246.61	1.27	0	-533	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	266	-7.06	1.33	12	0.02	-315.00	1669.00	2900	20240502	-23.28	2060	20240909	8.01	2900	-23.28	20240502	2060	8.01	20240909	2900	-23.28	20240502	2060	8.01	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
56	20240913	100611	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2235	-5	5	-0.22	3847875	1712	3.21	2260	2260	2215	2910	1570	2240	2248.73	1.27	0	-499	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	267	-7.10	1.34	12	0.01	-315.00	1669.00	2900	20240502	-22.93	2060	20240909	8.50	2900	-22.93	20240502	2060	8.50	20240909	2900	-22.93	20240502	2060	8.50	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
57	20240913	090613	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2245	5	2	0.22	2056060	912	1.71	2260	2260	2245	2910	1570	2240	2259.13	1.27	0	-512	2410	2325	2225	2140	2040	2367	2182	60	670	500	1560	5	1	11968040	269	-7.13	1.35	12	0.01	-315.00	1669.00	2900	20240502	-22.59	2060	20240909	8.98	2900	-22.59	20240502	2060	8.98	20240909	2900	-22.59	20240502	2060	8.98	20240909	0.00	N	073190	500	59 억		151436	N	N	0	N	00	N
58	20240912	160602	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2240	140	2	6.67	116801920	53340	1045.06	2150	2310	2125	2730	1470	2100	2189.76	1.29	0	-2722	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	268	-7.11	1.34	12	0.45	-315.00	1669.00	2900	20240502	-22.76	2060	20240909	8.74	2900	-22.76	20240502	2060	8.74	20240909	2900	-22.76	20240502	2060	8.74	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
59	20240912	150607	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	105	2	5.00	89716000	41443	811.97	2150	2235	2125	2730	1470	2100	2164.80	1.29	0	-940	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	264	-7.00	1.32	12	0.35	-315.00	1669.00	2900	20240502	-23.97	2060	20240909	7.04	2900	-23.97	20240502	2060	7.04	20240909	2900	-23.97	20240502	2060	7.04	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
60	20240912	140609	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2160	60	2	2.86	46577245	21548	422.18	2150	2205	2125	2730	1470	2100	2161.56	1.29	0	-1053	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	259	-6.86	1.29	12	0.18	-315.00	1669.00	2900	20240502	-25.52	2060	20240909	4.85	2900	-25.52	20240502	2060	4.85	20240909	2900	-25.52	20240502	2060	4.85	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
61	20240912	130606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2165	65	2	3.10	38878210	17977	352.21	2150	2205	2125	2730	1470	2100	2162.66	1.29	0	-224	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	259	-6.87	1.30	12	0.15	-315.00	1669.00	2900	20240502	-25.34	2060	20240909	5.10	2900	-25.34	20240502	2060	5.10	20240909	2900	-25.34	20240502	2060	5.10	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
62	20240912	120606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2165	65	2	3.10	38642225	17868	350.08	2150	2205	2125	2730	1470	2100	2162.65	1.29	0	-224	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	259	-6.87	1.30	12	0.15	-315.00	1669.00	2900	20240502	-25.34	2060	20240909	5.10	2900	-25.34	20240502	2060	5.10	20240909	2900	-25.34	20240502	2060	5.10	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
63	20240912	110603	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	50	2	2.38	36658595	16945	331.99	2150	2205	2125	2730	1470	2100	2163.39	1.29	0	-179	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	257	-6.83	1.29	12	0.14	-315.00	1669.00	2900	20240502	-25.86	2060	20240909	4.37	2900	-25.86	20240502	2060	4.37	20240909	2900	-25.86	20240502	2060	4.37	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
64	20240912	100605	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2160	60	2	2.86	2578605	1196	23.43	2150	2180	2125	2730	1470	2100	2156.02	1.29	0	-220	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	259	-6.86	1.29	12	0.01	-315.00	1669.00	2900	20240502	-25.52	2060	20240909	4.85	2900	-25.52	20240502	2060	4.85	20240909	2900	-25.52	20240502	2060	4.85	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
65	20240912	090606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2125	25	2	1.19	227990	106	2.08	2150	2170	2125	2730	1470	2100	2150.85	1.29	0	1	2200	2150	2125	2075	2050	2137	2062	60	630	500	1470	5	1	11968040	254	-6.75	1.27	12	0.00	-315.00	1669.00	2900	20240502	-26.72	2060	20240909	3.16	2900	-26.72	20240502	2060	3.16	20240909	2900	-26.72	20240502	2060	3.16	20240909	0.00	N	073190	500	59 억		154158	N	N	0	N	00	N
66	20240911	160553	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	-35	5	-1.64	10925475	5104	183.66	2155	2175	2100	2775	1495	2135	2141.04	1.30	0	-1001	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	251	-6.67	1.26	12	0.04	-315.00	1669.00	2900	20240502	-27.59	2060	20240909	1.94	2900	-27.59	20240502	2060	1.94	20240909	2900	-27.59	20240502	2060	1.94	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
67	20240911	150557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	0	3	0.00	10085475	4704	169.27	2155	2175	2110	2775	1495	2135	2144.85	1.30	0	-622	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	256	-6.78	1.28	12	0.04	-315.00	1669.00	2900	20240502	-26.38	2060	20240909	3.64	2900	-26.38	20240502	2060	3.64	20240909	2900	-26.38	20240502	2060	3.64	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
68	20240911	140557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	15	2	0.70	7811470	3639	130.95	2155	2175	2110	2775	1495	2135	2148.01	1.30	0	-901	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	257	-6.83	1.29	12	0.03	-315.00	1669.00	2900	20240502	-25.86	2060	20240909	4.37	2900	-25.86	20240502	2060	4.37	20240909	2900	-25.86	20240502	2060	4.37	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
69	20240911	130556	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	15	2	0.70	7746970	3609	129.87	2155	2175	2110	2775	1495	2135	2147.99	1.30	0	-901	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	257	-6.83	1.29	12	0.03	-315.00	1669.00	2900	20240502	-25.86	2060	20240909	4.37	2900	-25.86	20240502	2060	4.37	20240909	2900	-25.86	20240502	2060	4.37	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
70	20240911	120559	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	15	2	0.70	7746970	3609	129.87	2155	2175	2110	2775	1495	2135	2147.99	1.30	0	-901	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	257	-6.83	1.29	12	0.03	-315.00	1669.00	2900	20240502	-25.86	2060	20240909	4.37	2900	-25.86	20240502	2060	4.37	20240909	2900	-25.86	20240502	2060	4.37	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
71	20240911	110551	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2150	15	2	0.70	6748365	3145	113.17	2155	2175	2110	2775	1495	2135	2147.28	1.30	0	-795	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	257	-6.83	1.29	12	0.03	-315.00	1669.00	2900	20240502	-25.86	2060	20240909	4.37	2900	-25.86	20240502	2060	4.37	20240909	2900	-25.86	20240502	2060	4.37	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
72	20240911	100552	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	0	3	0.00	2246155	1047	37.68	2155	2155	2135	2775	1495	2135	2151.55	1.30	0	-281	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	256	-6.78	1.28	12	0.01	-315.00	1669.00	2900	20240502	-26.38	2060	20240909	3.64	2900	-26.38	20240502	2060	3.64	20240909	2900	-26.38	20240502	2060	3.64	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
73	20240911	090601	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2155	20	2	0.94	1718275	801	28.82	2155	2155	2155	2775	1495	2135	2155.00	1.30	0	-275	2171	2152	2121	2102	2071	2162	2112	60	640	500	1490	5	1	11968040	258	-6.84	1.29	12	0.01	-315.00	1669.00	2900	20240502	-25.69	2060	20240909	4.61	2900	-25.69	20240502	2060	4.61	20240909	2900	-25.69	20240502	2060	4.61	20240909	0.00	N	073190	500	59 억		155159	N	N	0	N	00	N
74	20240910	160554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2135	60	2	2.89	4644120	2208	5.20	2110	2140	2090	2695	1455	2075	2103.32	1.30	0	-504	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	256	-6.78	1.28	12	0.02	-315.00	1669.00	2900	20240502	-26.38	2060	20240909	3.64	2900	-26.38	20240502	2060	3.64	20240909	2900	-26.38	20240502	2060	3.64	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
75	20240910	150558	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	30	2	1.45	4393670	2089	4.92	2110	2140	2090	2695	1455	2075	2103.24	1.30	0	-491	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	252	-6.68	1.26	12	0.02	-315.00	1669.00	2900	20240502	-27.41	2060	20240909	2.18	2900	-27.41	20240502	2060	2.18	20240909	2900	-27.41	20240502	2060	2.18	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
76	20240910	140554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2115	40	2	1.93	3425135	1628	3.83	2110	2140	2090	2695	1455	2075	2103.89	1.30	0	-453	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	253	-6.71	1.27	12	0.01	-315.00	1669.00	2900	20240502	-27.07	2060	20240909	2.67	2900	-27.07	20240502	2060	2.67	20240909	2900	-27.07	20240502	2060	2.67	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
77	20240910	130554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	25	2	1.20	2060690	977	2.30	2110	2140	2090	2695	1455	2075	2109.20	1.30	0	131	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	251	-6.67	1.26	12	0.01	-315.00	1669.00	2900	20240502	-27.59	2060	20240909	1.94	2900	-27.59	20240502	2060	1.94	20240909	2900	-27.59	20240502	2060	1.94	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
78	20240910	120554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2100	25	2	1.20	2060690	977	2.30	2110	2140	2090	2695	1455	2075	2109.20	1.30	0	131	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	251	-6.67	1.26	12	0.01	-315.00	1669.00	2900	20240502	-27.59	2060	20240909	1.94	2900	-27.59	20240502	2060	1.94	20240909	2900	-27.59	20240502	2060	1.94	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
79	20240910	110553	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2095	20	2	0.96	2058590	976	2.30	2110	2140	2090	2695	1455	2075	2109.21	1.30	0	131	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	251	-6.65	1.26	12	0.01	-315.00	1669.00	2900	20240502	-27.76	2060	20240909	1.70	2900	-27.76	20240502	2060	1.70	20240909	2900	-27.76	20240502	2060	1.70	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
80	20240910	100556	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	30	2	1.45	1999720	948	2.23	2110	2140	2090	2695	1455	2075	2109.41	1.30	0	159	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	252	-6.68	1.26	12	0.01	-315.00	1669.00	2900	20240502	-27.41	2060	20240909	2.18	2900	-27.41	20240502	2060	2.18	20240909	2900	-27.41	20240502	2060	2.18	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
81	20240910	090553	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2105	30	2	1.45	1667515	790	1.86	2110	2130	2105	2695	1455	2075	2110.78	1.30	0	174	2185	2130	2095	2040	2005	2112	2022	60	620	500	1450	5	1	11968040	252	-6.68	1.26	12	0.01	-315.00	1669.00	2900	20240502	-27.41	2060	20240909	2.18	2900	-27.41	20240502	2060	2.18	20240909	2900	-27.41	20240502	2060	2.18	20240909	0.00	N	073190	500	59 억		155663	N	N	0	N	00	N
82	20240909	160543	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2075	-10	5	-0.48	88829580	42452	66.54	2140	2150	2060	2710	1460	2085	2092.47	1.30	0	133	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	248	-6.59	1.24	12	0.35	-315.00	1669.00	2900	20240502	-28.45	2060	20240909	0.73	2900	-28.45	20240502	2060	0.73	20240909	2900	-28.45	20240502	2060	0.73	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
83	20240909	150546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2110	25	2	1.20	87063715	41605	65.21	2140	2150	2060	2710	1460	2085	2092.63	1.30	0	258	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	253	-6.70	1.26	12	0.35	-315.00	1669.00	2900	20240502	-27.24	2060	20240909	2.43	2900	-27.24	20240502	2060	2.43	20240909	2900	-27.24	20240502	2060	2.43	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
84	20240909	140550	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2060	-25	5	-1.20	74040010	35393	55.47	2140	2150	2060	2710	1460	2085	2091.94	1.30	0	1410	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	247	-6.54	1.23	12	0.30	-315.00	1669.00	2900	20240502	-28.97	2060	20240909	0.00	2900	-28.97	20240502	2060	0.00	20240909	2900	-28.97	20240502	2060	0.00	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
85	20240909	130548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2075	-10	5	-0.48	73290585	35031	54.91	2140	2150	2060	2710	1460	2085	2092.16	1.30	0	1464	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	248	-6.59	1.24	12	0.29	-315.00	1669.00	2900	20240502	-28.45	2060	20240909	0.73	2900	-28.45	20240502	2060	0.73	20240909	2900	-28.45	20240502	2060	0.73	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
86	20240909	120544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2080	-5	5	-0.24	72970405	34877	54.67	2140	2150	2060	2710	1460	2085	2092.22	1.30	0	1471	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	249	-6.60	1.25	12	0.29	-315.00	1669.00	2900	20240502	-28.28	2060	20240909	0.97	2900	-28.28	20240502	2060	0.97	20240909	2900	-28.28	20240502	2060	0.97	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
87	20240909	110545	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2085	0	3	0.00	57626560	27509	43.12	2140	2150	2060	2710	1460	2085	2094.83	1.30	0	1092	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	250	-6.62	1.25	12	0.23	-315.00	1669.00	2900	20240502	-28.10	2060	20240909	1.21	2900	-28.10	20240502	2060	1.21	20240909	2900	-28.10	20240502	2060	1.21	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
88	20240909	100549	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2095	10	2	0.48	45023235	21469	33.65	2140	2150	2060	2710	1460	2085	2097.13	1.30	0	372	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	251	-6.65	1.26	12	0.18	-315.00	1669.00	2900	20240502	-27.76	2060	20240909	1.70	2900	-27.76	20240502	2060	1.70	20240909	2900	-27.76	20240502	2060	1.70	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
89	20240909	090544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2085	0	3	0.00	5513305	2629	4.12	2140	2150	2080	2710	1460	2085	2097.11	1.30	0	-371	2358	2221	2153	2016	1948	2187	1982	60	625	500	1450	5	1	11968040	250	-6.62	1.25	12	0.02	-315.00	1669.00	2900	20240502	-28.10	2080	20240909	0.24	2900	-28.10	20240502	2080	0.24	20240909	2900	-28.10	20240502	2080	0.24	20240909	0.00	N	073190	500	59 억		155530	N	N	0	N	00	N
90	20240906	160538	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2085	-95	5	-4.36	136747670	63345	223.27	2185	2290	2085	2830	1530	2180	2159.15	1.32	0	-1803	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	250	-6.62	1.25	12	0.53	-315.00	1669.00	2900	20240502	-28.10	2085	20240906	0.00	2900	-28.10	20240502	2085	0.00	20240906	2900	-28.10	20240502	2085	0.00	20240906	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
91	20240906	150546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2115	-65	5	-2.98	126623085	58538	206.33	2185	2290	2110	2830	1530	2180	2163.09	1.32	0	669	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	253	-6.71	1.27	12	0.49	-315.00	1669.00	2900	20240502	-27.07	2110	20240906	0.24	2900	-27.07	20240502	2110	0.24	20240906	2900	-27.07	20240502	2110	0.24	20240906	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
92	20240906	140549	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2145	-35	5	-1.61	100229565	46281	163.13	2185	2290	2120	2830	1530	2180	2165.67	1.32	0	-781	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	257	-6.81	1.29	12	0.39	-315.00	1669.00	2900	20240502	-26.03	2120	20240906	1.18	2900	-26.03	20240502	2120	1.18	20240906	2900	-26.03	20240502	2120	1.18	20240906	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
93	20240906	130546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2135	-45	5	-2.06	97554885	45029	158.71	2185	2290	2120	2830	1530	2180	2166.49	1.32	0	52	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	256	-6.78	1.28	12	0.38	-315.00	1669.00	2900	20240502	-26.38	2120	20240906	0.71	2900	-26.38	20240502	2120	0.71	20240906	2900	-26.38	20240502	2120	0.71	20240906	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
94	20240906	120546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2130	-50	5	-2.29	54180625	24846	87.58	2185	2290	2120	2830	1530	2180	2180.66	1.32	0	204	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	255	-6.76	1.28	12	0.21	-315.00	1669.00	2900	20240502	-26.55	2120	20240906	0.47	2900	-26.55	20240502	2120	0.47	20240906	2900	-26.55	20240502	2120	0.47	20240906	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
95	20240906	110549	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2180	0	3	0.00	41010890	18726	66.00	2185	2290	2160	2830	1530	2180	2190.05	1.32	0	-969	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	261	-6.92	1.31	12	0.16	-315.00	1669.00	2900	20240502	-24.83	2150	20240829	1.40	2900	-24.83	20240502	2150	1.40	20240829	2900	-24.83	20240502	2150	1.40	20240829	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
96	20240906	100544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2180	0	3	0.00	6317320	2855	10.06	2185	2290	2170	2830	1530	2180	2212.72	1.32	0	-533	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	261	-6.92	1.31	12	0.02	-315.00	1669.00	2900	20240502	-24.83	2150	20240829	1.40	2900	-24.83	20240502	2150	1.40	20240829	2900	-24.83	20240502	2150	1.40	20240829	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
97	20240906	090547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2240	60	2	2.75	969330	436	1.54	2185	2240	2185	2830	1530	2180	2223.23	1.32	0	-221	2366	2272	2226	2132	2086	2250	2110	60	650	500	1520	5	1	11968040	268	-7.11	1.34	12	0.00	-315.00	1669.00	2900	20240502	-22.76	2150	20240829	4.19	2900	-22.76	20240502	2150	4.19	20240829	2900	-22.76	20240502	2150	4.19	20240829	0.00	N	073190	500	59 억		157406	N	N	0	N	00	N
98	20240905	160538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2180	-65	5	-2.90	64157020	28371	75.70	2250	2320	2180	2915	1575	2245	2262.71	1.31	0	32	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	261	-6.92	1.31	12	0.24	-315.00	1669.00	2900	20240502	-24.83	2150	20240829	1.40	2900	-24.83	20240502	2150	1.40	20240829	2900	-24.83	20240502	2150	1.40	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
99	20240905	150546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	-25	5	-1.11	61378970	27099	72.31	2250	2320	2215	2915	1575	2245	2265.54	1.31	0	770	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	266	-7.05	1.33	12	0.23	-315.00	1669.00	2900	20240502	-23.45	2150	20240829	3.26	2900	-23.45	20240502	2150	3.26	20240829	2900	-23.45	20240502	2150	3.26	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
100	20240905	140543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	-20	5	-0.89	60706330	26796	71.50	2250	2320	2215	2915	1575	2245	2266.07	1.31	0	975	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	266	-7.06	1.33	12	0.22	-315.00	1669.00	2900	20240502	-23.28	2150	20240829	3.49	2900	-23.28	20240502	2150	3.49	20240829	2900	-23.28	20240502	2150	3.49	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
101	20240905	130546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	-20	5	-0.89	59915140	26440	70.55	2250	2320	2215	2915	1575	2245	2266.68	1.31	0	1171	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	266	-7.06	1.33	12	0.22	-315.00	1669.00	2900	20240502	-23.28	2150	20240829	3.49	2900	-23.28	20240502	2150	3.49	20240829	2900	-23.28	20240502	2150	3.49	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
102	20240905	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	5	2	0.22	56455180	24901	66.45	2250	2320	2215	2915	1575	2245	2267.85	1.31	0	1164	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	269	-7.14	1.35	12	0.21	-315.00	1669.00	2900	20240502	-22.41	2150	20240829	4.65	2900	-22.41	20240502	2150	4.65	20240829	2900	-22.41	20240502	2150	4.65	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
103	20240905	110539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2240	-5	5	-0.22	40429880	17784	47.45	2250	2320	2220	2915	1575	2245	2274.60	1.31	0	379	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	268	-7.11	1.34	12	0.15	-315.00	1669.00	2900	20240502	-22.76	2150	20240829	4.19	2900	-22.76	20240502	2150	4.19	20240829	2900	-22.76	20240502	2150	4.19	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
104	20240905	100540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	55	2	2.45	26356400	11530	30.77	2250	2320	2250	2915	1575	2245	2288.65	1.31	0	-483	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	275	-7.30	1.38	12	0.10	-315.00	1669.00	2900	20240502	-20.69	2150	20240829	6.98	2900	-20.69	20240502	2150	6.98	20240829	2900	-20.69	20240502	2150	6.98	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
105	20240905	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2255	10	2	0.45	2913950	1293	3.45	2250	2280	2250	2915	1575	2245	2264.76	1.31	0	-180	2308	2276	2218	2186	2128	2292	2202	60	670	500	1570	5	1	11968040	270	-7.16	1.35	12	0.01	-315.00	1669.00	2900	20240502	-22.24	2150	20240829	4.88	2900	-22.24	20240502	2150	4.88	20240829	2900	-22.24	20240502	2150	4.88	20240829	0.00	N	073190	500	59 억		157374	N	N	0	N	00	N
106	20240904	160532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2245	70	2	3.22	79188425	36038	39.32	2175	2250	2160	2825	1525	2175	2197.68	1.33	0	-1830	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	269	-7.13	1.35	12	0.30	-315.00	1669.00	2900	20240502	-22.59	2150	20240829	4.42	2900	-22.59	20240502	2150	4.42	20240829	2900	-22.59	20240502	2150	4.42	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
107	20240904	150537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	30	2	1.38	74406580	33876	36.96	2175	2250	2160	2825	1525	2175	2196.77	1.33	0	-1206	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	264	-7.00	1.32	12	0.28	-315.00	1669.00	2900	20240502	-23.97	2150	20240829	2.56	2900	-23.97	20240502	2150	2.56	20240829	2900	-23.97	20240502	2150	2.56	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
108	20240904	140538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	25	2	1.15	66013265	30086	32.83	2175	2250	2160	2825	1525	2175	2194.48	1.33	0	-2089	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	263	-6.98	1.32	12	0.25	-315.00	1669.00	2900	20240502	-24.14	2150	20240829	2.33	2900	-24.14	20240502	2150	2.33	20240829	2900	-24.14	20240502	2150	2.33	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
109	20240904	130537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	35	2	1.61	55286600	25258	27.56	2175	2240	2160	2825	1525	2175	2189.16	1.33	0	-2329	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	264	-7.02	1.32	12	0.21	-315.00	1669.00	2900	20240502	-23.79	2150	20240829	2.79	2900	-23.79	20240502	2150	2.79	20240829	2900	-23.79	20240502	2150	2.79	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
110	20240904	120535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	35	2	1.61	53947975	24651	26.90	2175	2240	2160	2825	1525	2175	2188.75	1.33	0	-2378	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	264	-7.02	1.32	12	0.21	-315.00	1669.00	2900	20240502	-23.79	2150	20240829	2.79	2900	-23.79	20240502	2150	2.79	20240829	2900	-23.79	20240502	2150	2.79	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
111	20240904	110533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	25	2	1.15	43302490	19828	21.63	2175	2225	2160	2825	1525	2175	2184.14	1.33	0	-1918	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	263	-6.98	1.32	12	0.17	-315.00	1669.00	2900	20240502	-24.14	2150	20240829	2.33	2900	-24.14	20240502	2150	2.33	20240829	2900	-24.14	20240502	2150	2.33	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
112	20240904	100537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	25	2	1.15	27882735	12785	13.95	2175	2225	2160	2825	1525	2175	2181.14	1.33	0	-2417	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	263	-6.98	1.32	12	0.11	-315.00	1669.00	2900	20240502	-24.14	2150	20240829	2.33	2900	-24.14	20240502	2150	2.33	20240829	2900	-24.14	20240502	2150	2.33	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
113	20240904	090535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2185	10	2	0.46	2619305	1203	1.31	2175	2195	2175	2825	1525	2175	2179.00	1.33	0	-258	2488	2331	2253	2096	2018	2292	2057	60	650	500	1520	5	1	11968040	262	-6.94	1.31	12	0.01	-315.00	1669.00	2900	20240502	-24.66	2150	20240829	1.63	2900	-24.66	20240502	2150	1.63	20240829	2900	-24.66	20240502	2150	1.63	20240829	0.00	N	073190	500	59 억		159176	N	N	0	N	00	N
114	20240903	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2175	-185	5	-7.84	209600085	91650	562.24	2410	2410	2175	3065	1655	2360	2286.96	1.32	0	1514	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	260	-6.90	1.30	12	0.77	-315.00	1669.00	2900	20240502	-25.00	2150	20240829	1.16	2900	-25.00	20240502	2150	1.16	20240829	2900	-25.00	20240502	2150	1.16	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
115	20240903	150533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2230	-130	5	-5.51	195573390	85280	523.16	2410	2410	2220	3065	1655	2360	2293.31	1.32	0	4491	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	267	-7.08	1.34	12	0.71	-315.00	1669.00	2900	20240502	-23.10	2150	20240829	3.72	2900	-23.10	20240502	2150	3.72	20240829	2900	-23.10	20240502	2150	3.72	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
116	20240903	140535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	-100	5	-4.24	175003955	76093	466.80	2410	2410	2230	3065	1655	2360	2299.87	1.32	0	6296	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	270	-7.17	1.35	12	0.64	-315.00	1669.00	2900	20240502	-22.07	2150	20240829	5.12	2900	-22.07	20240502	2150	5.12	20240829	2900	-22.07	20240502	2150	5.12	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
117	20240903	130533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	-90	5	-3.81	136924020	59131	362.74	2410	2410	2230	3065	1655	2360	2315.60	1.32	0	7935	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	272	-7.21	1.36	12	0.49	-315.00	1669.00	2900	20240502	-21.72	2150	20240829	5.58	2900	-21.72	20240502	2150	5.58	20240829	2900	-21.72	20240502	2150	5.58	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
118	20240903	120527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-80	5	-3.39	132745010	57294	351.48	2410	2410	2230	3065	1655	2360	2316.91	1.32	0	7957	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	273	-7.24	1.37	12	0.48	-315.00	1669.00	2900	20240502	-21.38	2150	20240829	6.05	2900	-21.38	20240502	2150	6.05	20240829	2900	-21.38	20240502	2150	6.05	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
119	20240903	110525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2390	30	2	1.27	29667165	12539	76.92	2410	2410	2340	3065	1655	2360	2365.99	1.32	0	44	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	286	-7.59	1.43	12	0.10	-315.00	1669.00	2900	20240502	-17.59	2150	20240829	11.16	2900	-17.59	20240502	2150	11.16	20240829	2900	-17.59	20240502	2150	11.16	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
120	20240903	100525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	5	2	0.21	27944090	11811	72.46	2410	2410	2340	3065	1655	2360	2365.94	1.32	0	215	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	283	-7.51	1.42	12	0.10	-315.00	1669.00	2900	20240502	-18.45	2150	20240829	10.00	2900	-18.45	20240502	2150	10.00	20240829	2900	-18.45	20240502	2150	10.00	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
121	20240903	090527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	50	2	2.12	60080	25	0.15	2410	2410	2370	3065	1655	2360	2403.20	1.32	0	0	2496	2427	2391	2322	2286	2410	2305	60	705	500	1650	5	1	11968040	288	-7.65	1.44	12	0.00	-315.00	1669.00	2900	20240502	-16.90	2150	20240829	12.09	2900	-16.90	20240502	2150	12.09	20240829	2900	-16.90	20240502	2150	12.09	20240829	0.00	N	073190	500	59 억		157662	N	N	0	N	00	N
122	20240902	160522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	-80	5	-3.28	38880180	16301	27.31	2395	2460	2355	3170	1710	2440	2385.14	1.32	0	-25	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	282	-7.49	1.41	12	0.14	-315.00	1669.00	2900	20240502	-18.62	2150	20240829	9.77	2900	-18.62	20240502	2150	9.77	20240829	2900	-18.62	20240502	2150	9.77	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
123	20240902	150531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	-70	5	-2.87	35978665	15073	25.25	2395	2460	2355	3170	1710	2440	2386.96	1.32	0	220	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	284	-7.52	1.42	12	0.13	-315.00	1669.00	2900	20240502	-18.28	2150	20240829	10.23	2900	-18.28	20240502	2150	10.23	20240829	2900	-18.28	20240502	2150	10.23	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
124	20240902	140530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2390	-50	5	-2.05	33061070	13847	23.20	2395	2460	2355	3170	1710	2440	2387.60	1.32	0	318	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	286	-7.59	1.43	12	0.12	-315.00	1669.00	2900	20240502	-17.59	2150	20240829	11.16	2900	-17.59	20240502	2150	11.16	20240829	2900	-17.59	20240502	2150	11.16	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
125	20240902	130525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	-70	5	-2.87	29409210	12313	20.63	2395	2460	2355	3170	1710	2440	2388.47	1.32	0	975	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	284	-7.52	1.42	12	0.10	-315.00	1669.00	2900	20240502	-18.28	2150	20240829	10.23	2900	-18.28	20240502	2150	10.23	20240829	2900	-18.28	20240502	2150	10.23	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
126	20240902	120529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	-60	5	-2.46	29364045	12294	20.60	2395	2460	2355	3170	1710	2440	2388.49	1.32	0	975	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	285	-7.56	1.43	12	0.10	-315.00	1669.00	2900	20240502	-17.93	2150	20240829	10.70	2900	-17.93	20240502	2150	10.70	20240829	2900	-17.93	20240502	2150	10.70	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
127	20240902	110525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	-80	5	-3.28	24314740	10164	17.03	2395	2460	2355	3170	1710	2440	2392.24	1.32	0	1101	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	282	-7.49	1.41	12	0.08	-315.00	1669.00	2900	20240502	-18.62	2150	20240829	9.77	2900	-18.62	20240502	2150	9.77	20240829	2900	-18.62	20240502	2150	9.77	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
128	20240902	100524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-75	5	-3.07	24312380	10163	17.03	2395	2460	2355	3170	1710	2440	2392.24	1.32	0	1101	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	283	-7.51	1.42	12	0.08	-315.00	1669.00	2900	20240502	-18.45	2150	20240829	10.00	2900	-18.45	20240502	2150	10.00	20240829	2900	-18.45	20240502	2150	10.00	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N
129	20240902	090520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	-25	5	-1.02	2954080	1213	2.03	2395	2460	2395	3170	1710	2440	2435.35	1.32	0	-885	2613	2526	2363	2276	2113	2570	2320	60	730	500	1700	5	1	11968040	289	-7.67	1.45	12	0.01	-315.00	1669.00	2900	20240502	-16.72	2150	20240829	12.33	2900	-16.72	20240502	2150	12.33	20240829	2900	-16.72	20240502	2150	12.33	20240829	0.00	N	073190	500	59 억		157687	N	N	0	N	00	N