KissMeData/317870/price/prices-20240801.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	20240830	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	50	2	0.27	166160600	8914	22.36	18670	18780	18440	24300	13110	18720	18640.41	2.21	0	-2550	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1597	-33.88	4.22	12	0.10	-554.00	4453.00	21700	20240405	-13.50	13520	20240806	38.83	21700	-13.50	20240405	13520	38.83	20240806	21700	-13.50	20240405	13520	38.83	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
3	20240830	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18540	-180	5	-0.96	127164230	6831	17.14	18670	18780	18440	24300	13110	18720	18615.76	2.21	0	-1828	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1577	-33.47	4.16	12	0.08	-554.00	4453.00	21700	20240405	-14.56	13520	20240806	37.13	21700	-14.56	20240405	13520	37.13	20240806	21700	-14.56	20240405	13520	37.13	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
4	20240830	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18520	-200	5	-1.07	116579770	6261	15.71	18670	18780	18440	24300	13110	18720	18619.99	2.21	0	-1638	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1575	-33.43	4.16	12	0.07	-554.00	4453.00	21700	20240405	-14.65	13520	20240806	36.98	21700	-14.65	20240405	13520	36.98	20240806	21700	-14.65	20240405	13520	36.98	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
5	20240830	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18580	-140	5	-0.75	76714080	4110	10.31	18670	18780	18580	24300	13110	18720	18665.23	2.21	0	-1198	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1581	-33.54	4.17	12	0.05	-554.00	4453.00	21700	20240405	-14.38	13520	20240806	37.43	21700	-14.38	20240405	13520	37.43	20240806	21700	-14.38	20240405	13520	37.43	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
6	20240830	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18700	-20	5	-0.11	62700450	3357	8.42	18670	18780	18610	24300	13110	18720	18677.52	2.21	0	-935	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1591	-33.75	4.20	12	0.04	-554.00	4453.00	21700	20240405	-13.82	13520	20240806	38.31	21700	-13.82	20240405	13520	38.31	20240806	21700	-13.82	20240405	13520	38.31	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
7	20240830	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18720	0	3	0.00	59140150	3166	7.94	18670	18780	18610	24300	13110	18720	18679.77	2.21	0	-850	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1592	-33.79	4.20	12	0.04	-554.00	4453.00	21700	20240405	-13.73	13520	20240806	38.46	21700	-13.73	20240405	13520	38.46	20240806	21700	-13.73	20240405	13520	38.46	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
8	20240830	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18660	-60	5	-0.32	37412710	2004	5.03	18670	18780	18610	24300	13110	18720	18669.02	2.21	0	-805	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1587	-33.68	4.19	12	0.02	-554.00	4453.00	21700	20240405	-14.01	13520	20240806	38.02	21700	-14.01	20240405	13520	38.02	20240806	21700	-14.01	20240405	13520	38.02	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
9	20240830	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18780	60	2	0.32	8413680	451	1.13	18670	18780	18650	24300	13110	18720	18655.61	2.21	0	-105	19873	19296	18723	18146	17573	19585	18435	43	5580	500	13470	10	1	8506750	1598	-33.90	4.22	12	0.01	-554.00	4453.00	21700	20240405	-13.46	13520	20240806	38.91	21700	-13.46	20240405	13520	38.91	20240806	21700	-13.46	20240405	13520	38.91	20240806	2.35	N	317870	500	42 억		187883	N	N	0	N	00	N
10	20240829	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18720	570	2	3.14	744734900	39852	272.38	18150	19300	18150	23550	12710	18150	18687.52	2.09	0	10191	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1592	-33.79	4.20	12	0.47	-554.00	4453.00	21700	20240405	-13.73	13520	20240806	38.46	21700	-13.73	20240405	13520	38.46	20240806	21700	-13.73	20240405	13520	38.46	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
11	20240829	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18650	500	2	2.75	739760260	39586	270.56	18150	19300	18150	23550	12710	18150	18687.42	2.09	0	10195	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1587	-33.66	4.19	12	0.47	-554.00	4453.00	21700	20240405	-14.06	13520	20240806	37.94	21700	-14.06	20240405	13520	37.94	20240806	21700	-14.06	20240405	13520	37.94	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
12	20240829	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	450	2	2.48	670127540	35824	244.85	18150	19300	18150	23550	12710	18150	18706.11	2.09	0	10535	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1582	-33.57	4.18	12	0.42	-554.00	4453.00	21700	20240405	-14.29	13520	20240806	37.57	21700	-14.29	20240405	13520	37.57	20240806	21700	-14.29	20240405	13520	37.57	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
13	20240829	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	450	2	2.48	669255490	35777	244.53	18150	19300	18150	23550	12710	18150	18706.31	2.09	0	10550	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1582	-33.57	4.18	12	0.42	-554.00	4453.00	21700	20240405	-14.29	13520	20240806	37.57	21700	-14.29	20240405	13520	37.57	20240806	21700	-14.29	20240405	13520	37.57	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
14	20240829	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18450	300	2	1.65	648038810	34632	236.70	18150	19300	18150	23550	12710	18150	18712.14	2.09	0	9993	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1569	-33.30	4.14	12	0.41	-554.00	4453.00	21700	20240405	-14.98	13520	20240806	36.46	21700	-14.98	20240405	13520	36.46	20240806	21700	-14.98	20240405	13520	36.46	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
15	20240829	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18840	690	2	3.80	481485870	25632	175.19	18150	19300	18150	23550	12710	18150	18784.56	2.09	0	7507	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1603	-34.01	4.23	12	0.30	-554.00	4453.00	21700	20240405	-13.18	13520	20240806	39.35	21700	-13.18	20240405	13520	39.35	20240806	21700	-13.18	20240405	13520	39.35	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
16	20240829	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18960	810	2	4.46	260550930	13831	94.53	18150	19300	18150	23550	12710	18150	18838.18	2.09	0	6069	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1613	-34.22	4.26	12	0.16	-554.00	4453.00	21700	20240405	-12.63	13520	20240806	40.24	21700	-12.63	20240405	13520	40.24	20240806	21700	-12.63	20240405	13520	40.24	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
17	20240829	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	460	2	2.53	221480	12	0.08	18150	18610	18150	23550	12710	18150	18456.67	2.09	0	-8	19056	18602	18236	17782	17416	18420	17600	43	5400	500	13060	10	1	8506750	1583	-33.59	4.18	12	0.00	-554.00	4453.00	21700	20240405	-14.24	13520	20240806	37.65	21700	-14.24	20240405	13520	37.65	20240806	21700	-14.24	20240405	13520	37.65	20240806	2.34	N	317870	500	42 억		177731	N	N	0	N	00	N
18	20240828	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18150	-220	5	-1.20	264685330	14628	62.61	18690	18690	17870	23850	12860	18370	18094.43	2.10	0	-1067	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1544	-32.76	4.08	12	0.17	-554.00	4453.00	21700	20240405	-16.36	13520	20240806	34.25	21700	-16.36	20240405	13520	34.25	20240806	21700	-16.36	20240405	13520	34.25	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
19	20240828	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18210	-160	5	-0.87	241682980	13361	57.19	18690	18690	17870	23850	12860	18370	18088.69	2.10	0	-1183	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1549	-32.87	4.09	12	0.16	-554.00	4453.00	21700	20240405	-16.08	13520	20240806	34.69	21700	-16.08	20240405	13520	34.69	20240806	21700	-16.08	20240405	13520	34.69	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
20	20240828	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18120	-250	5	-1.36	209352890	11585	49.59	18690	18690	17870	23850	12860	18370	18071.03	2.10	0	-2011	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1541	-32.71	4.07	12	0.14	-554.00	4453.00	21700	20240405	-16.50	13520	20240806	34.02	21700	-16.50	20240405	13520	34.02	20240806	21700	-16.50	20240405	13520	34.02	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
21	20240828	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18140	-230	5	-1.25	168681370	9345	40.00	18690	18690	17870	23850	12860	18370	18050.44	2.10	0	-2410	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1543	-32.74	4.07	12	0.11	-554.00	4453.00	21700	20240405	-16.41	13520	20240806	34.17	21700	-16.41	20240405	13520	34.17	20240806	21700	-16.41	20240405	13520	34.17	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
22	20240828	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17880	-490	5	-2.67	135777590	7513	32.16	18690	18690	17880	23850	12860	18370	18072.35	2.10	0	-2627	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1521	-32.27	4.02	12	0.09	-554.00	4453.00	21700	20240405	-17.60	13520	20240806	32.25	21700	-17.60	20240405	13520	32.25	20240806	21700	-17.60	20240405	13520	32.25	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
23	20240828	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18100	-270	5	-1.47	64256390	3529	15.11	18690	18690	18070	23850	12860	18370	18208.10	2.10	0	-2191	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1540	-32.67	4.06	12	0.04	-554.00	4453.00	21700	20240405	-16.59	13520	20240806	33.88	21700	-16.59	20240405	13520	33.88	20240806	21700	-16.59	20240405	13520	33.88	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
24	20240828	101150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18190	-180	5	-0.98	44879190	2460	10.53	18690	18690	18100	23850	12860	18370	18243.57	2.10	0	-1838	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1547	-32.83	4.08	12	0.03	-554.00	4453.00	21700	20240405	-16.18	13520	20240806	34.54	21700	-16.18	20240405	13520	34.54	20240806	21700	-16.18	20240405	13520	34.54	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
25	20240828	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	70	2	0.38	7750230	423	1.81	18690	18690	18310	23850	12860	18370	18322.06	2.10	0	-353	19036	18702	18376	18042	17716	18700	18040	43	5480	500	13220	10	1	8506750	1569	-33.29	4.14	12	0.00	-554.00	4453.00	21700	20240405	-15.02	13520	20240806	36.39	21700	-15.02	20240405	13520	36.39	20240806	21700	-15.02	20240405	13520	36.39	20240806	2.36	N	317870	500	42 억		178786	N	N	0	N	00	N
26	20240827	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	0	3	0.00	429588000	23342	57.55	18370	18710	18050	23850	12860	18370	18404.09	2.13	0	-1007	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1563	-33.16	4.13	12	0.27	-554.00	4453.00	21700	20240405	-15.35	13520	20240806	35.87	21700	-15.35	20240405	13520	35.87	20240806	21700	-15.35	20240405	13520	35.87	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
27	20240827	151124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-70	5	-0.38	406299220	22068	54.41	18370	18710	18050	23850	12860	18370	18411.24	2.13	0	-307	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1557	-33.03	4.11	12	0.26	-554.00	4453.00	21700	20240405	-15.67	13520	20240806	35.36	21700	-15.67	20240405	13520	35.36	20240806	21700	-15.67	20240405	13520	35.36	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
28	20240827	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18110	-260	5	-1.42	397639070	21593	53.23	18370	18710	18050	23850	12860	18370	18415.18	2.13	0	-232	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1541	-32.69	4.07	12	0.25	-554.00	4453.00	21700	20240405	-16.54	13520	20240806	33.95	21700	-16.54	20240405	13520	33.95	20240806	21700	-16.54	20240405	13520	33.95	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
29	20240827	131131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18090	-280	5	-1.52	371948050	20177	49.74	18370	18710	18090	23850	12860	18370	18434.26	2.13	0	53	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1539	-32.65	4.06	12	0.24	-554.00	4453.00	21700	20240405	-16.64	13520	20240806	33.80	21700	-16.64	20240405	13520	33.80	20240806	21700	-16.64	20240405	13520	33.80	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
30	20240827	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-70	5	-0.38	315708740	17091	42.14	18370	18710	18140	23850	12860	18370	18472.22	2.13	0	494	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1557	-33.03	4.11	12	0.20	-554.00	4453.00	21700	20240405	-15.67	13520	20240806	35.36	21700	-15.67	20240405	13520	35.36	20240806	21700	-15.67	20240405	13520	35.36	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
31	20240827	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18350	-20	5	-0.11	263194990	14230	35.08	18370	18710	18140	23850	12860	18370	18495.78	2.13	0	631	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1561	-33.12	4.12	12	0.17	-554.00	4453.00	21700	20240405	-15.44	13520	20240806	35.72	21700	-15.44	20240405	13520	35.72	20240806	21700	-15.44	20240405	13520	35.72	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
32	20240827	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18250	-120	5	-0.65	240983590	13010	32.07	18370	18710	18200	23850	12860	18370	18522.95	2.13	0	724	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1552	-32.94	4.10	12	0.15	-554.00	4453.00	21700	20240405	-15.90	13520	20240806	34.99	21700	-15.90	20240405	13520	34.99	20240806	21700	-15.90	20240405	13520	34.99	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
33	20240827	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18550	180	2	0.98	31878040	1721	4.24	18370	18660	18370	23850	12860	18370	18522.98	2.13	0	-661	18936	18652	18116	17832	17296	18795	17975	43	5480	500	13220	10	1	8506750	1578	-33.48	4.17	12	0.02	-554.00	4453.00	21700	20240405	-14.52	13520	20240806	37.20	21700	-14.52	20240405	13520	37.20	20240806	21700	-14.52	20240405	13520	37.20	20240806	2.36	N	317870	500	42 억		180899	N	N	0	N	00	N
34	20240826	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	790	2	4.49	728111080	40562	207.89	17580	18400	17580	22850	12310	17580	17950.56	1.92	0	17747	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1563	-33.16	4.13	12	0.48	-554.00	4453.00	21700	20240405	-15.35	13520	20240806	35.87	21700	-15.35	20240405	13520	35.87	20240806	21700	-15.35	20240405	13520	35.87	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
35	20240826	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	790	2	4.49	678611220	37868	194.09	17580	18370	17580	22850	12310	17580	17920.44	1.92	0	17702	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1563	-33.16	4.13	12	0.45	-554.00	4453.00	21700	20240405	-15.35	13520	20240806	35.87	21700	-15.35	20240405	13520	35.87	20240806	21700	-15.35	20240405	13520	35.87	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
36	20240826	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17950	370	2	2.10	415330860	23311	119.48	17580	18100	17580	22850	12310	17580	17816.95	1.92	0	7323	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1527	-32.40	4.03	12	0.27	-554.00	4453.00	21700	20240405	-17.28	13520	20240806	32.77	21700	-17.28	20240405	13520	32.77	20240806	21700	-17.28	20240405	13520	32.77	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
37	20240826	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17800	220	2	1.25	214770240	12079	61.91	17580	18100	17580	22850	12310	17580	17780.47	1.92	0	2279	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1514	-32.13	4.00	12	0.14	-554.00	4453.00	21700	20240405	-17.97	13520	20240806	31.66	21700	-17.97	20240405	13520	31.66	20240806	21700	-17.97	20240405	13520	31.66	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
38	20240826	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17750	170	2	0.97	166032440	9339	47.87	17580	18100	17580	22850	12310	17580	17778.40	1.92	0	-315	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1510	-32.04	3.99	12	0.11	-554.00	4453.00	21700	20240405	-18.20	13520	20240806	31.29	21700	-18.20	20240405	13520	31.29	20240806	21700	-18.20	20240405	13520	31.29	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
39	20240826	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17600	20	2	0.11	145389900	8172	41.88	17580	18100	17580	22850	12310	17580	17791.23	1.92	0	-462	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1497	-31.77	3.95	12	0.10	-554.00	4453.00	21700	20240405	-18.89	13520	20240806	30.18	21700	-18.89	20240405	13520	30.18	20240806	21700	-18.89	20240405	13520	30.18	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
40	20240826	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17680	100	2	0.57	127005620	7131	36.55	17580	18100	17580	22850	12310	17580	17810.35	1.92	0	-476	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1504	-31.91	3.97	12	0.08	-554.00	4453.00	21700	20240405	-18.53	13520	20240806	30.77	21700	-18.53	20240405	13520	30.77	20240806	21700	-18.53	20240405	13520	30.77	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
41	20240826	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18060	480	2	2.73	125240	7	0.04	17580	18100	17580	22850	12310	17580	17891.43	1.92	0	-2	17920	17750	17450	17280	16980	17600	17130	43	5270	500	12650	10	1	8506750	1536	-32.60	4.06	12	0.00	-554.00	4453.00	21700	20240405	-16.77	13520	20240806	33.58	21700	-16.77	20240405	13520	33.58	20240806	21700	-16.77	20240405	13520	33.58	20240806	2.36	N	317870	500	42 억		163162	N	N	0	N	00	N
42	20240823	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17580	-20	5	-0.11	340615690	19510	505.83	17620	17620	17150	22850	12320	17600	17458.52	1.95	0	-2970	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1495	-31.73	3.95	12	0.23	-554.00	4453.00	21700	20240405	-18.99	13520	20240806	30.03	21700	-18.99	20240405	13520	30.03	20240806	21700	-18.99	20240405	13520	30.03	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
43	20240823	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	-100	5	-0.57	270278830	15494	401.71	17620	17620	17150	22850	12320	17600	17444.10	1.95	0	-2848	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1489	-31.59	3.93	12	0.18	-554.00	4453.00	21700	20240405	-19.35	13520	20240806	29.44	21700	-19.35	20240405	13520	29.44	20240806	21700	-19.35	20240405	13520	29.44	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
44	20240823	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17290	-310	5	-1.76	101743510	5851	151.70	17620	17620	17150	22850	12320	17600	17389.08	1.95	0	-917	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1471	-31.21	3.88	12	0.07	-554.00	4453.00	21700	20240405	-20.32	13520	20240806	27.88	21700	-20.32	20240405	13520	27.88	20240806	21700	-20.32	20240405	13520	27.88	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
45	20240823	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17360	-240	5	-1.36	74410790	4263	110.53	17620	17620	17230	22850	12320	17600	17455.03	1.95	0	-983	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1477	-31.34	3.90	12	0.05	-554.00	4453.00	21700	20240405	-20.00	13520	20240806	28.40	21700	-20.00	20240405	13520	28.40	20240806	21700	-20.00	20240405	13520	28.40	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
46	20240823	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17490	-110	5	-0.62	52483300	2997	77.70	17620	17620	17310	22850	12320	17600	17511.95	1.95	0	-1019	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1488	-31.57	3.93	12	0.04	-554.00	4453.00	21700	20240405	-19.40	13520	20240806	29.36	21700	-19.40	20240405	13520	29.36	20240806	21700	-19.40	20240405	13520	29.36	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
47	20240823	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17380	-220	5	-1.25	48866330	2790	72.34	17620	17620	17310	22850	12320	17600	17514.81	1.95	0	-865	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1478	-31.37	3.90	12	0.03	-554.00	4453.00	21700	20240405	-19.91	13520	20240806	28.55	21700	-19.91	20240405	13520	28.55	20240806	21700	-19.91	20240405	13520	28.55	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
48	20240823	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17600	0	3	0.00	30082780	1720	44.59	17620	17620	17310	22850	12320	17600	17489.99	1.95	0	-291	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1497	-31.77	3.95	12	0.02	-554.00	4453.00	21700	20240405	-18.89	13520	20240806	30.18	21700	-18.89	20240405	13520	30.18	20240806	21700	-18.89	20240405	13520	30.18	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
49	20240823	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	-90	5	-0.51	5193830	295	7.65	17620	17620	17510	22850	12320	17600	17606.20	1.95	0	-92	17920	17760	17630	17470	17340	17695	17405	43	5250	500	12670	10	1	8506750	1490	-31.61	3.93	12	0.00	-554.00	4453.00	21700	20240405	-19.31	13520	20240806	29.51	21700	-19.31	20240405	13520	29.51	20240806	21700	-19.31	20240405	13520	29.51	20240806	2.35	N	317870	500	42 억		166132	N	N	0	N	00	N
50	20240822	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17600	-100	5	-0.56	67877760	3857	112.12	17640	17790	17500	23000	12390	17700	17598.59	1.97	0	-1446	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1497	-31.77	3.95	12	0.05	-554.00	4453.00	21700	20240405	-18.89	13520	20240806	30.18	21700	-18.89	20240405	13520	30.18	20240806	21700	-18.89	20240405	13520	30.18	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
51	20240822	151120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17570	-130	5	-0.73	43724060	2484	72.21	17640	17790	17500	23000	12390	17700	17602.28	1.97	0	-1061	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1495	-31.71	3.95	12	0.03	-554.00	4453.00	21700	20240405	-19.03	13520	20240806	29.96	21700	-19.03	20240405	13520	29.96	20240806	21700	-19.03	20240405	13520	29.96	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
52	20240822	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	-190	5	-1.07	33740380	1914	55.64	17640	17790	17510	23000	12390	17700	17628.20	1.97	0	-842	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1490	-31.61	3.93	12	0.02	-554.00	4453.00	21700	20240405	-19.31	13520	20240806	29.51	21700	-19.31	20240405	13520	29.51	20240806	21700	-19.31	20240405	13520	29.51	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
53	20240822	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17550	-150	5	-0.85	31881230	1808	52.56	17640	17790	17550	23000	12390	17700	17633.42	1.97	0	-842	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1493	-31.68	3.94	12	0.02	-554.00	4453.00	21700	20240405	-19.12	13520	20240806	29.81	21700	-19.12	20240405	13520	29.81	20240806	21700	-19.12	20240405	13520	29.81	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
54	20240822	121124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17640	-60	5	-0.34	21792230	1236	35.93	17640	17790	17550	23000	12390	17700	17631.25	1.97	0	-282	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1501	-31.84	3.96	12	0.01	-554.00	4453.00	21700	20240405	-18.71	13520	20240806	30.47	21700	-18.71	20240405	13520	30.47	20240806	21700	-18.71	20240405	13520	30.47	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
55	20240822	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17550	-150	5	-0.85	21036460	1193	34.68	17640	17790	17550	23000	12390	17700	17633.24	1.97	0	-273	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1493	-31.68	3.94	12	0.01	-554.00	4453.00	21700	20240405	-19.12	13520	20240806	29.81	21700	-19.12	20240405	13520	29.81	20240806	21700	-19.12	20240405	13520	29.81	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
56	20240822	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17600	-100	5	-0.56	13642940	772	22.44	17640	17790	17560	23000	12390	17700	17672.20	1.97	0	-211	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1497	-31.77	3.95	12	0.01	-554.00	4453.00	21700	20240405	-18.89	13520	20240806	30.18	21700	-18.89	20240405	13520	30.18	20240806	21700	-18.89	20240405	13520	30.18	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
57	20240822	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17750	50	2	0.28	3620970	204	5.93	17640	17790	17640	23000	12390	17700	17749.85	1.97	0	-203	18066	17882	17716	17532	17366	17800	17450	43	5300	500	12740	10	1	8506750	1510	-32.04	3.99	12	0.00	-554.00	4453.00	21700	20240405	-18.20	13520	20240806	31.29	21700	-18.20	20240405	13520	31.29	20240806	21700	-18.20	20240405	13520	31.29	20240806	2.35	N	317870	500	42 억		167578	N	N	0	N	00	N
58	20240821	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17700	-200	5	-1.12	60849160	3440	40.83	17900	17900	17550	23250	12530	17900	17688.71	1.97	0	-315	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1506	-31.95	3.97	12	0.04	-554.00	4453.00	21700	20240405	-18.43	13520	20240806	30.92	21700	-18.43	20240405	13520	30.92	20240806	21700	-18.43	20240405	13520	30.92	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
59	20240821	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17610	-290	5	-1.62	49248980	2784	33.04	17900	17900	17550	23250	12530	17900	17690.01	1.97	0	-95	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1498	-31.79	3.95	12	0.03	-554.00	4453.00	21700	20240405	-18.85	13520	20240806	30.25	21700	-18.85	20240405	13520	30.25	20240806	21700	-18.85	20240405	13520	30.25	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
60	20240821	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17630	-270	5	-1.51	43597270	2463	29.23	17900	17900	17560	23250	12530	17900	17700.88	1.97	0	52	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1500	-31.82	3.96	12	0.03	-554.00	4453.00	21700	20240405	-18.76	13520	20240806	30.40	21700	-18.76	20240405	13520	30.40	20240806	21700	-18.76	20240405	13520	30.40	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
61	20240821	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17660	-240	5	-1.34	33248690	1876	22.26	17900	17900	17650	23250	12530	17900	17723.18	1.97	0	167	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1502	-31.88	3.97	12	0.02	-554.00	4453.00	21700	20240405	-18.62	13520	20240806	30.62	21700	-18.62	20240405	13520	30.62	20240806	21700	-18.62	20240405	13520	30.62	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
62	20240821	121124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17700	-200	5	-1.12	27632730	1558	18.49	17900	17900	17650	23250	12530	17900	17736.03	1.97	0	168	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1506	-31.95	3.97	12	0.02	-554.00	4453.00	21700	20240405	-18.43	13520	20240806	30.92	21700	-18.43	20240405	13520	30.92	20240806	21700	-18.43	20240405	13520	30.92	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
63	20240821	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17700	-200	5	-1.12	27632730	1558	18.49	17900	17900	17650	23250	12530	17900	17736.03	1.97	0	168	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1506	-31.95	3.97	12	0.02	-554.00	4453.00	21700	20240405	-18.43	13520	20240806	30.92	21700	-18.43	20240405	13520	30.92	20240806	21700	-18.43	20240405	13520	30.92	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
64	20240821	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17660	-240	5	-1.34	26641650	1502	17.83	17900	17900	17650	23250	12530	17900	17737.45	1.97	0	224	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1502	-31.88	3.97	12	0.02	-554.00	4453.00	21700	20240405	-18.62	13520	20240806	30.62	21700	-18.62	20240405	13520	30.62	20240806	21700	-18.62	20240405	13520	30.62	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
65	20240821	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17820	-80	5	-0.45	4242200	238	2.82	17900	17900	17820	23250	12530	17900	17824.37	1.97	0	-1	18220	18060	17750	17590	17280	18140	17670	43	5350	500	12880	10	1	8506750	1516	-32.17	4.00	12	0.00	-554.00	4453.00	21700	20240405	-17.88	13520	20240806	31.80	21700	-17.88	20240405	13520	31.80	20240806	21700	-17.88	20240405	13520	31.80	20240806	2.36	N	317870	500	42 억		167893	N	N	0	N	00	N
66	20240820	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	290	2	1.65	149692820	8426	156.12	17610	17910	17440	22850	12330	17610	17765.59	1.97	0	700	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1523	-32.31	4.02	12	0.10	-554.00	4453.00	21700	20240405	-17.51	13520	20240806	32.40	21700	-17.51	20240405	13520	32.40	20240806	21700	-17.51	20240405	13520	32.40	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
67	20240820	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17710	100	2	0.57	124927160	7037	130.39	17610	17910	17440	22850	12330	17610	17752.90	1.97	0	965	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1507	-31.97	3.98	12	0.08	-554.00	4453.00	21700	20240405	-18.39	13520	20240806	30.99	21700	-18.39	20240405	13520	30.99	20240806	21700	-18.39	20240405	13520	30.99	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
68	20240820	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17750	140	2	0.80	96323760	5427	100.56	17610	17910	17440	22850	12330	17610	17748.99	1.97	0	909	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1510	-32.04	3.99	12	0.06	-554.00	4453.00	21700	20240405	-18.20	13520	20240806	31.29	21700	-18.20	20240405	13520	31.29	20240806	21700	-18.20	20240405	13520	31.29	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
69	20240820	131114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17820	210	2	1.19	79902660	4503	83.44	17610	17910	17440	22850	12330	17610	17744.32	1.97	0	914	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1516	-32.17	4.00	12	0.05	-554.00	4453.00	21700	20240405	-17.88	13520	20240806	31.80	21700	-17.88	20240405	13520	31.80	20240806	21700	-17.88	20240405	13520	31.80	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
70	20240820	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17910	300	2	1.70	63444060	3581	66.35	17610	17910	17440	22850	12330	17610	17716.86	1.97	0	1126	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1524	-32.33	4.02	12	0.04	-554.00	4453.00	21700	20240405	-17.47	13520	20240806	32.47	21700	-17.47	20240405	13520	32.47	20240806	21700	-17.47	20240405	13520	32.47	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
71	20240820	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	-110	5	-0.62	17049010	973	18.03	17610	17730	17440	22850	12330	17610	17522.11	1.97	0	80	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1489	-31.59	3.93	12	0.01	-554.00	4453.00	21700	20240405	-19.35	13520	20240806	29.44	21700	-19.35	20240405	13520	29.44	20240806	21700	-19.35	20240405	13520	29.44	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
72	20240820	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17480	-130	5	-0.74	15736360	898	16.64	17610	17730	17440	22850	12330	17610	17523.79	1.97	0	84	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1487	-31.55	3.93	12	0.01	-554.00	4453.00	21700	20240405	-19.45	13520	20240806	29.29	21700	-19.45	20240405	13520	29.29	20240806	21700	-19.45	20240405	13520	29.29	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
73	20240820	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17610	0	3	0.00	1637730	93	1.72	17610	17610	17610	22850	12330	17610	17610.00	1.97	0	58	17956	17782	17606	17432	17256	17695	17345	43	5240	500	12670	10	1	8506750	1498	-31.79	3.95	12	0.00	-554.00	4453.00	21700	20240405	-18.85	13520	20240806	30.25	21700	-18.85	20240405	13520	30.25	20240806	21700	-18.85	20240405	13520	30.25	20240806	2.35	N	317870	500	42 억		167193	N	N	0	N	00	N
74	20240819	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17610	-170	5	-0.96	94567680	5397	84.20	17780	17780	17430	23100	12450	17780	17522.27	1.97	0	-686	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1498	-31.79	3.95	12	0.06	-554.00	4453.00	21700	20240405	-18.85	13520	20240806	30.25	21700	-18.85	20240405	13520	30.25	20240806	21700	-18.85	20240405	13520	30.25	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
75	20240819	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	-280	5	-1.57	89415710	5104	79.63	17780	17780	17430	23100	12450	17780	17518.75	1.97	0	-576	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1489	-31.59	3.93	12	0.06	-554.00	4453.00	21700	20240405	-19.35	13520	20240806	29.44	21700	-19.35	20240405	13520	29.44	20240806	21700	-19.35	20240405	13520	29.44	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
76	20240819	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17430	-350	5	-1.97	66738630	3808	59.41	17780	17780	17430	23100	12450	17780	17525.90	1.97	0	-1093	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1483	-31.46	3.91	12	0.04	-554.00	4453.00	21700	20240405	-19.68	13520	20240806	28.92	21700	-19.68	20240405	13520	28.92	20240806	21700	-19.68	20240405	13520	28.92	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
77	20240819	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	-280	5	-1.57	41971800	2391	37.30	17780	17780	17470	23100	12450	17780	17554.08	1.97	0	-418	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1489	-31.59	3.93	12	0.03	-554.00	4453.00	21700	20240405	-19.35	13520	20240806	29.44	21700	-19.35	20240405	13520	29.44	20240806	21700	-19.35	20240405	13520	29.44	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
78	20240819	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	-280	5	-1.57	35584300	2026	31.61	17780	17780	17470	23100	12450	17780	17563.82	1.97	0	-418	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1489	-31.59	3.93	12	0.02	-554.00	4453.00	21700	20240405	-19.35	13520	20240806	29.44	21700	-19.35	20240405	13520	29.44	20240806	21700	-19.35	20240405	13520	29.44	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
79	20240819	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17540	-240	5	-1.35	23406090	1330	20.75	17780	17780	17540	23100	12450	17780	17598.56	1.97	0	-298	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1492	-31.66	3.94	12	0.02	-554.00	4453.00	21700	20240405	-19.17	13520	20240806	29.73	21700	-19.17	20240405	13520	29.73	20240806	21700	-19.17	20240405	13520	29.73	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
80	20240819	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17570	-210	5	-1.18	8897790	505	7.88	17780	17780	17560	23100	12450	17780	17619.39	1.97	0	-109	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1495	-31.71	3.95	12	0.01	-554.00	4453.00	21700	20240405	-19.03	13520	20240806	29.96	21700	-19.03	20240405	13520	29.96	20240806	21700	-19.03	20240405	13520	29.96	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
81	20240819	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17780	0	3	0.00	0	0	0.00	0	0	0	23100	12450	17780	0.00	1.97	0	0	18400	18090	17890	17580	17380	17990	17480	43	5320	500	12800	10	1	8506750	1513	-32.09	3.99	12	0.00	-554.00	4453.00	21700	20240405	-18.06	13520	20240806	31.51	21700	-18.06	20240405	13520	31.51	20240806	21700	-18.06	20240405	13520	31.51	20240806	2.35	N	317870	500	42 억		167879	N	N	0	N	00	N
82	20240816	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17780	-50	5	-0.28	114087480	6410	54.88	17900	18200	17690	23150	12490	17830	17798.36	2.00	0	-2308	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1513	-32.09	3.99	12	0.08	-554.00	4453.00	21700	20240405	-18.06	13520	20240806	31.51	21700	-18.06	20240405	13520	31.51	20240806	21700	-18.06	20240405	13520	31.51	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
83	20240816	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17710	-120	5	-0.67	105122500	5904	50.55	17900	18200	17700	23150	12490	17830	17805.30	2.00	0	-2282	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1507	-31.97	3.98	12	0.07	-554.00	4453.00	21700	20240405	-18.39	13520	20240806	30.99	21700	-18.39	20240405	13520	30.99	20240806	21700	-18.39	20240405	13520	30.99	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
84	20240816	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17710	-120	5	-0.67	73295500	4115	35.23	17900	18200	17700	23150	12490	17830	17811.79	2.00	0	-1026	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1507	-31.97	3.98	12	0.05	-554.00	4453.00	21700	20240405	-18.39	13520	20240806	30.99	21700	-18.39	20240405	13520	30.99	20240806	21700	-18.39	20240405	13520	30.99	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
85	20240816	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17770	-60	5	-0.34	69734240	3914	33.51	17900	18200	17700	23150	12490	17830	17816.62	2.00	0	-892	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1512	-32.08	3.99	12	0.05	-554.00	4453.00	21700	20240405	-18.11	13520	20240806	31.43	21700	-18.11	20240405	13520	31.43	20240806	21700	-18.11	20240405	13520	31.43	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
86	20240816	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17700	-130	5	-0.73	68403170	3839	32.87	17900	18200	17700	23150	12490	17830	17817.97	2.00	0	-871	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1506	-31.95	3.97	12	0.05	-554.00	4453.00	21700	20240405	-18.43	13520	20240806	30.92	21700	-18.43	20240405	13520	30.92	20240806	21700	-18.43	20240405	13520	30.92	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
87	20240816	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17770	-60	5	-0.34	66278000	3719	31.84	17900	18200	17750	23150	12490	17830	17821.46	2.00	0	-871	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1512	-32.08	3.99	12	0.04	-554.00	4453.00	21700	20240405	-18.11	13520	20240806	31.43	21700	-18.11	20240405	13520	31.43	20240806	21700	-18.11	20240405	13520	31.43	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
88	20240816	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17880	50	2	0.28	36820870	2062	17.66	17900	18200	17790	23150	12490	17830	17856.87	2.00	0	64	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1521	-32.27	4.02	12	0.02	-554.00	4453.00	21700	20240405	-17.60	13520	20240806	32.25	21700	-17.60	20240405	13520	32.25	20240806	21700	-17.60	20240405	13520	32.25	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
89	20240816	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17800	-30	5	-0.17	22522500	1259	10.78	17900	18200	17790	23150	12490	17830	17889.20	2.00	0	-198	18423	18126	17813	17516	17203	17970	17360	43	5320	500	12830	10	1	8506750	1514	-32.13	4.00	12	0.01	-554.00	4453.00	21700	20240405	-17.97	13520	20240806	31.66	21700	-17.97	20240405	13520	31.66	20240806	21700	-17.97	20240405	13520	31.66	20240806	2.34	N	317870	500	42 억		170184	N	N	0	N	00	N
90	20240814	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17830	-100	5	-0.56	208053930	11679	45.44	18060	18110	17500	23300	12560	17930	17814.36	2.07	0	-5762	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1517	-32.18	4.00	12	0.14	-554.00	4453.00	21700	20240405	-17.83	13520	20240806	31.88	21700	-17.83	20240405	13520	31.88	20240806	21700	-17.83	20240405	13520	31.88	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
91	20240814	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17740	-190	5	-1.06	186502290	10469	40.73	18060	18110	17500	23300	12560	17930	17814.72	2.07	0	-4734	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1509	-32.02	3.98	12	0.12	-554.00	4453.00	21700	20240405	-18.25	13520	20240806	31.21	21700	-18.25	20240405	13520	31.21	20240806	21700	-18.25	20240405	13520	31.21	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
92	20240814	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17840	-90	5	-0.50	161735590	9075	35.31	18060	18110	17500	23300	12560	17930	17822.10	2.07	0	-3992	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1518	-32.20	4.01	12	0.11	-554.00	4453.00	21700	20240405	-17.79	13520	20240806	31.95	21700	-17.79	20240405	13520	31.95	20240806	21700	-17.79	20240405	13520	31.95	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
93	20240814	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17960	30	2	0.17	161023400	9035	35.15	18060	18110	17500	23300	12560	17930	17822.18	2.07	0	-3994	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1528	-32.42	4.03	12	0.11	-554.00	4453.00	21700	20240405	-17.24	13520	20240806	32.84	21700	-17.24	20240405	13520	32.84	20240806	21700	-17.24	20240405	13520	32.84	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
94	20240814	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	70	2	0.39	130180210	7316	28.46	18060	18110	17500	23300	12560	17930	17793.91	2.07	0	-2706	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1531	-32.49	4.04	12	0.09	-554.00	4453.00	21700	20240405	-17.05	13520	20240806	33.14	21700	-17.05	20240405	13520	33.14	20240806	21700	-17.05	20240405	13520	33.14	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
95	20240814	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17740	-190	5	-1.06	101311150	5704	22.19	18060	18110	17500	23300	12560	17930	17761.42	2.07	0	-2167	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1509	-32.02	3.98	12	0.07	-554.00	4453.00	21700	20240405	-18.25	13520	20240806	31.21	21700	-18.25	20240405	13520	31.21	20240806	21700	-18.25	20240405	13520	31.21	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
96	20240814	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17750	-180	5	-1.00	47305850	2634	10.25	18060	18110	17750	23300	12560	17930	17959.70	2.07	0	-2044	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1510	-32.04	3.99	12	0.03	-554.00	4453.00	21700	20240405	-18.20	13520	20240806	31.29	21700	-18.20	20240405	13520	31.29	20240806	21700	-18.20	20240405	13520	31.29	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
97	20240814	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18110	180	2	1.00	9099340	503	1.96	18060	18110	17930	23300	12560	17930	18090.14	2.07	0	-294	18916	18422	18056	17562	17196	18240	17380	43	5370	500	12900	10	1	8506750	1541	-32.69	4.07	12	0.01	-554.00	4453.00	21700	20240405	-16.54	13520	20240806	33.95	21700	-16.54	20240405	13520	33.95	20240806	21700	-16.54	20240405	13520	33.95	20240806	2.36	N	317870	500	42 억		175946	N	N	0	N	00	N
98	20240813	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17930	-260	5	-1.43	462307680	25693	53.33	18190	18550	17690	23600	12740	18190	17993.53	2.05	0	1500	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1525	-32.36	4.03	12	0.30	-554.00	4453.00	21700	20240405	-17.37	13520	20240806	32.62	21700	-17.37	20240405	13520	32.62	20240806	21700	-17.37	20240405	13520	32.62	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
99	20240813	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18020	-170	5	-0.93	454577250	25262	52.44	18190	18550	17690	23600	12740	18190	17994.51	2.05	0	1602	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1533	-32.53	4.05	12	0.30	-554.00	4453.00	21700	20240405	-16.96	13520	20240806	33.28	21700	-16.96	20240405	13520	33.28	20240806	21700	-16.96	20240405	13520	33.28	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
100	20240813	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	-290	5	-1.59	442088490	24566	50.99	18190	18550	17690	23600	12740	18190	17995.95	2.05	0	1965	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1523	-32.31	4.02	12	0.29	-554.00	4453.00	21700	20240405	-17.51	13520	20240806	32.40	21700	-17.51	20240405	13520	32.40	20240806	21700	-17.51	20240405	13520	32.40	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
101	20240813	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17930	-260	5	-1.43	407893050	22656	47.03	18190	18550	17690	23600	12740	18190	18003.75	2.05	0	2272	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1525	-32.36	4.03	12	0.27	-554.00	4453.00	21700	20240405	-17.37	13520	20240806	32.62	21700	-17.37	20240405	13520	32.62	20240806	21700	-17.37	20240405	13520	32.62	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
102	20240813	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17740	-450	5	-2.47	334071470	18561	38.53	18190	18550	17690	23600	12740	18190	17998.57	2.05	0	2604	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1509	-32.02	3.98	12	0.22	-554.00	4453.00	21700	20240405	-18.25	13520	20240806	31.21	21700	-18.25	20240405	13520	31.21	20240806	21700	-18.25	20240405	13520	31.21	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
103	20240813	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17920	-270	5	-1.48	321103090	17834	37.02	18190	18550	17690	23600	12740	18190	18005.11	2.05	0	2898	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1524	-32.35	4.02	12	0.21	-554.00	4453.00	21700	20240405	-17.42	13520	20240806	32.54	21700	-17.42	20240405	13520	32.54	20240806	21700	-17.42	20240405	13520	32.54	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
104	20240813	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17860	-330	5	-1.81	270837740	15018	31.17	18190	18550	17820	23600	12740	18190	18034.21	2.05	0	2116	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1519	-32.24	4.01	12	0.18	-554.00	4453.00	21700	20240405	-17.70	13520	20240806	32.10	21700	-17.70	20240405	13520	32.10	20240806	21700	-17.70	20240405	13520	32.10	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
105	20240813	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	-190	5	-1.04	21038770	1160	2.41	18190	18190	17980	23600	12740	18190	18136.87	2.05	0	392	18963	18576	17863	17476	16763	18770	17670	43	5410	500	13090	10	1	8506750	1531	-32.49	4.04	12	0.01	-554.00	4453.00	21700	20240405	-17.05	13520	20240806	33.14	21700	-17.05	20240405	13520	33.14	20240806	21700	-17.05	20240405	13520	33.14	20240806	2.36	N	317870	500	42 억		174415	N	N	0	N	00	N
106	20240812	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18190	840	2	4.84	858531640	48137	178.04	17180	18250	17150	22550	12150	17350	17833.44	2.03	0	1739	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1547	-32.83	4.08	12	0.57	-554.00	4453.00	21700	20240405	-16.18	13520	20240806	34.54	21700	-16.18	20240405	13520	34.54	20240806	21700	-16.18	20240405	13520	34.54	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
107	20240812	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18160	810	2	4.67	812945270	45629	168.77	17180	18250	17150	22550	12150	17350	17816.42	2.03	0	1592	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1545	-32.78	4.08	12	0.54	-554.00	4453.00	21700	20240405	-16.31	13520	20240806	34.32	21700	-16.31	20240405	13520	34.32	20240806	21700	-16.31	20240405	13520	34.32	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
108	20240812	141033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17760	410	2	2.36	260297380	14878	55.03	17180	17760	17150	22550	12150	17350	17495.46	2.03	0	4478	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1511	-32.06	3.99	12	0.17	-554.00	4453.00	21700	20240405	-18.16	13520	20240806	31.36	21700	-18.16	20240405	13520	31.36	20240806	21700	-18.16	20240405	13520	31.36	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
109	20240812	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17450	100	2	0.58	87167560	5023	18.58	17180	17490	17150	22550	12150	17350	17353.69	2.03	0	-283	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1484	-31.50	3.92	12	0.06	-554.00	4453.00	21700	20240405	-19.59	13520	20240806	29.07	21700	-19.59	20240405	13520	29.07	20240806	21700	-19.59	20240405	13520	29.07	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
110	20240812	121030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17440	90	2	0.52	71836180	4144	15.33	17180	17490	17150	22550	12150	17350	17334.99	2.03	0	-482	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1484	-31.48	3.92	12	0.05	-554.00	4453.00	21700	20240405	-19.63	13520	20240806	28.99	21700	-19.63	20240405	13520	28.99	20240806	21700	-19.63	20240405	13520	28.99	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
111	20240812	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17400	50	2	0.29	46908440	2715	10.04	17180	17490	17150	22550	12150	17350	17277.51	2.03	0	-487	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1480	-31.41	3.91	12	0.03	-554.00	4453.00	21700	20240405	-19.82	13520	20240806	28.70	21700	-19.82	20240405	13520	28.70	20240806	21700	-19.82	20240405	13520	28.70	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
112	20240812	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17370	20	2	0.12	32566110	1890	6.99	17180	17490	17150	22550	12150	17350	17230.75	2.03	0	-483	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1478	-31.35	3.90	12	0.02	-554.00	4453.00	21700	20240405	-19.95	13520	20240806	28.48	21700	-19.95	20240405	13520	28.48	20240806	21700	-19.95	20240405	13520	28.48	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
113	20240812	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17370	20	2	0.12	11223020	652	2.41	17180	17490	17180	22550	12150	17350	17213.22	2.03	0	23	17630	17490	17210	17070	16790	17560	17140	43	5200	500	12490	10	1	8506750	1478	-31.35	3.90	12	0.01	-554.00	4453.00	21700	20240405	-19.95	13520	20240806	28.48	21700	-19.95	20240405	13520	28.48	20240806	21700	-19.95	20240405	13520	28.48	20240806	2.35	N	317870	500	42 억		172703	N	N	0	N	00	N
114	20240809	161015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	380	2	2.24	464122900	27037	105.68	16970	17350	16930	22050	11880	16970	17165.75	2.06	0	-2771	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1476	-31.32	3.90	12	0.32	-554.00	4453.00	21700	20240405	-20.05	13520	20240806	28.33	21700	-20.05	20240405	13520	28.33	20240806	21700	-20.05	20240405	13520	28.33	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
115	20240809	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17270	300	2	1.77	432420000	25206	98.52	16970	17300	16930	22050	11880	16970	17155.44	2.06	0	-2523	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1469	-31.17	3.88	12	0.30	-554.00	4453.00	21700	20240405	-20.41	13520	20240806	27.74	21700	-20.41	20240405	13520	27.74	20240806	21700	-20.41	20240405	13520	27.74	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
116	20240809	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17270	300	2	1.77	285196220	16639	65.04	16970	17300	16930	22050	11880	16970	17140.23	2.06	0	-1468	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1469	-31.17	3.88	12	0.20	-554.00	4453.00	21700	20240405	-20.41	13520	20240806	27.74	21700	-20.41	20240405	13520	27.74	20240806	21700	-20.41	20240405	13520	27.74	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
117	20240809	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17070	100	2	0.59	205118080	11984	46.84	16970	17300	16930	22050	11880	16970	17115.99	2.06	0	-2950	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1452	-30.81	3.83	12	0.14	-554.00	4453.00	21700	20240405	-21.34	13520	20240806	26.26	21700	-21.34	20240405	13520	26.26	20240806	21700	-21.34	20240405	13520	26.26	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
118	20240809	121034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	90	2	0.53	165968200	9687	37.86	16970	17300	16930	22050	11880	16970	17133.09	2.06	0	-3186	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1451	-30.79	3.83	12	0.11	-554.00	4453.00	21700	20240405	-21.38	13520	20240806	26.18	21700	-21.38	20240405	13520	26.18	20240806	21700	-21.38	20240405	13520	26.18	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
119	20240809	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17010	40	2	0.24	143988840	8400	32.83	16970	17300	16930	22050	11880	16970	17141.53	2.06	0	-2636	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1447	-30.70	3.82	12	0.10	-554.00	4453.00	21700	20240405	-21.61	13520	20240806	25.81	21700	-21.61	20240405	13520	25.81	20240806	21700	-21.61	20240405	13520	25.81	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
120	20240809	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17280	310	2	1.83	96652050	5624	21.98	16970	17300	16960	22050	11880	16970	17185.64	2.06	0	-56	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1470	-31.19	3.88	12	0.07	-554.00	4453.00	21700	20240405	-20.37	13520	20240806	27.81	21700	-20.37	20240405	13520	27.81	20240806	21700	-20.37	20240405	13520	27.81	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
121	20240809	091031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17170	200	2	1.18	153530	9	0.04	16970	17170	16970	22050	11880	16970	17058.89	2.06	0	-3	17863	17416	16823	16376	15783	17640	16600	43	5080	500	12210	10	1	8506750	1461	-30.99	3.86	12	0.00	-554.00	4453.00	21700	20240405	-20.88	13520	20240806	27.00	21700	-20.88	20240405	13520	27.00	20240806	21700	-20.88	20240405	13520	27.00	20240806	2.36	N	317870	500	42 억		175374	N	N	0	N	00	N
122	20240808	161011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16970	740	2	4.56	432130100	25433	119.11	16230	17270	16230	21050	11370	16230	16990.92	2.03	0	2473	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1444	-30.63	3.81	12	0.30	-554.00	4453.00	21700	20240405	-21.80	13520	20240806	25.52	21700	-21.80	20240405	13520	25.52	20240806	21700	-21.80	20240405	13520	25.52	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
123	20240808	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17070	840	2	5.18	417337580	24562	115.03	16230	17270	16230	21050	11370	16230	16991.19	2.03	0	2635	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1452	-30.81	3.83	12	0.29	-554.00	4453.00	21700	20240405	-21.34	13520	20240806	26.26	21700	-21.34	20240405	13520	26.26	20240806	21700	-21.34	20240405	13520	26.26	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
124	20240808	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	850	2	5.24	357771640	21054	98.60	16230	17270	16230	21050	11370	16230	16993.05	2.03	0	3033	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1453	-30.83	3.84	12	0.25	-554.00	4453.00	21700	20240405	-21.29	13520	20240806	26.33	21700	-21.29	20240405	13520	26.33	20240806	21700	-21.29	20240405	13520	26.33	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
125	20240808	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	830	2	5.11	201140670	11927	55.86	16230	17180	16230	21050	11370	16230	16864.31	2.03	0	2077	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1451	-30.79	3.83	12	0.14	-554.00	4453.00	21700	20240405	-21.38	13520	20240806	26.18	21700	-21.38	20240405	13520	26.18	20240806	21700	-21.38	20240405	13520	26.18	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
126	20240808	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16990	760	2	4.68	154540410	9195	43.06	16230	17100	16230	21050	11370	16230	16807.00	2.03	0	1446	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1445	-30.67	3.82	12	0.11	-554.00	4453.00	21700	20240405	-21.71	13520	20240806	25.67	21700	-21.71	20240405	13520	25.67	20240806	21700	-21.71	20240405	13520	25.67	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
127	20240808	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16990	760	2	4.68	83823620	5038	23.59	16230	16990	16230	21050	11370	16230	16638.27	2.03	0	1707	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1445	-30.67	3.82	12	0.06	-554.00	4453.00	21700	20240405	-21.71	13520	20240806	25.67	21700	-21.71	20240405	13520	25.67	20240806	21700	-21.71	20240405	13520	25.67	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
128	20240808	101019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16430	200	2	1.23	22654560	1380	6.46	16230	16710	16230	21050	11370	16230	16416.35	2.03	0	-316	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1398	-29.66	3.69	12	0.02	-554.00	4453.00	21700	20240405	-24.29	13520	20240806	21.52	21700	-24.29	20240405	13520	21.52	20240806	21700	-24.29	20240405	13520	21.52	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
129	20240808	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16710	480	2	2.96	11644640	706	3.31	16230	16710	16230	21050	11370	16230	16493.82	2.03	0	-317	16990	16610	15880	15500	14770	16800	15690	43	4820	500	11680	10	1	8506750	1421	-30.16	3.75	12	0.01	-554.00	4453.00	21700	20240405	-23.00	13520	20240806	23.59	21700	-23.00	20240405	13520	23.59	20240806	21700	-23.00	20240405	13520	23.59	20240806	2.37	N	317870	500	42 억		172824	N	N	0	N	00	N
130	20240807	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16230	920	2	6.01	341277230	21351	63.79	15250	16260	15150	19900	10720	15310	15984.13	2.00	0	2281	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1381	-29.30	3.64	12	0.25	-554.00	4453.00	21700	20240405	-25.21	13520	20240806	20.04	21700	-25.21	20240405	13520	20.04	20240806	21700	-25.21	20240405	13520	20.04	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
131	20240807	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16210	900	2	5.88	335326220	20984	62.69	15250	16260	15150	19900	10720	15310	15980.09	2.00	0	2475	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1379	-29.26	3.64	12	0.25	-554.00	4453.00	21700	20240405	-25.30	13520	20240806	19.90	21700	-25.30	20240405	13520	19.90	20240806	21700	-25.30	20240405	13520	19.90	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
132	20240807	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16250	940	2	6.14	289537800	18150	54.23	15250	16260	15150	19900	10720	15310	15952.50	2.00	0	3363	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1382	-29.33	3.65	12	0.21	-554.00	4453.00	21700	20240405	-25.12	13520	20240806	20.19	21700	-25.12	20240405	13520	20.19	20240806	21700	-25.12	20240405	13520	20.19	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
133	20240807	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16200	890	2	5.81	106210360	6773	20.24	15250	16210	15150	19900	10720	15310	15681.44	2.00	0	625	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1378	-29.24	3.64	12	0.08	-554.00	4453.00	21700	20240405	-25.35	13520	20240806	19.82	21700	-25.35	20240405	13520	19.82	20240806	21700	-25.35	20240405	13520	19.82	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
134	20240807	121015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15560	250	2	1.63	50546240	3279	9.80	15250	15700	15150	19900	10720	15310	15415.14	2.00	0	363	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1324	-28.09	3.49	12	0.04	-554.00	4453.00	21700	20240405	-28.29	13520	20240806	15.09	21700	-28.29	20240405	13520	15.09	20240806	21700	-28.29	20240405	13520	15.09	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
135	20240807	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15460	150	2	0.98	49597780	3218	9.61	15250	15700	15150	19900	10720	15310	15412.61	2.00	0	372	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1315	-27.91	3.47	12	0.04	-554.00	4453.00	21700	20240405	-28.76	13520	20240806	14.35	21700	-28.76	20240405	13520	14.35	20240806	21700	-28.76	20240405	13520	14.35	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
136	20240807	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15460	150	2	0.98	36413590	2369	7.08	15250	15510	15150	19900	10720	15310	15370.87	2.00	0	85	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1315	-27.91	3.47	12	0.03	-554.00	4453.00	21700	20240405	-28.76	13520	20240806	14.35	21700	-28.76	20240405	13520	14.35	20240806	21700	-28.76	20240405	13520	14.35	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
137	20240807	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15310	0	3	0.00	0	0	0.00	0	0	0	19900	10720	15310	0.00	2.00	0	0	17370	16340	14930	13900	12490	16855	14415	43	4590	500	11020	10	1	8506750	1302	-27.64	3.44	12	0.00	-554.00	4453.00	21700	20240405	-29.45	13520	20240806	13.24	21700	-29.45	20240405	13520	13.24	20240806	21700	-29.45	20240405	13520	13.24	20240806	2.39	N	317870	500	42 억		170543	N	N	0	N	00	N
138	20240806	160955	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15310	750	2	5.15	490001920	33434	142.92	14420	15960	13520	18920	10200	14560	14655.80	2.00	0	256	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1302	-27.64	3.44	12	0.39	-554.00	4453.00	21700	20240405	-29.45	13520	20240806	13.24	21700	-29.45	20240405	13520	13.24	20240806	21700	-29.45	20240405	13520	13.24	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
139	20240806	151009	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15270	710	2	4.88	483800300	33028	141.19	14420	15960	13520	18920	10200	14560	14648.19	2.00	0	392	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1299	-27.56	3.43	12	0.39	-554.00	4453.00	21700	20240405	-29.63	13520	20240806	12.94	21700	-29.63	20240405	13520	12.94	20240806	21700	-29.63	20240405	13520	12.94	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
140	20240806	141004	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15420	860	2	5.91	461765550	31595	135.06	14420	15960	13520	18920	10200	14560	14615.15	2.00	0	1044	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1312	-27.83	3.46	12	0.37	-554.00	4453.00	21700	20240405	-28.94	13520	20240806	14.05	21700	-28.94	20240405	13520	14.05	20240806	21700	-28.94	20240405	13520	14.05	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
141	20240806	131010	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15460	900	2	6.18	426533490	29304	125.27	14420	15960	13520	18920	10200	14560	14555.47	2.00	0	871	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1315	-27.91	3.47	12	0.34	-554.00	4453.00	21700	20240405	-28.76	13520	20240806	14.35	21700	-28.76	20240405	13520	14.35	20240806	21700	-28.76	20240405	13520	14.35	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
142	20240806	121010	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15260	700	2	4.81	393053290	27135	116.00	14420	15960	13520	18920	10200	14560	14485.10	2.00	0	-779	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1298	-27.55	3.43	12	0.32	-554.00	4453.00	21700	20240405	-29.68	13520	20240806	12.87	21700	-29.68	20240405	13520	12.87	20240806	21700	-29.68	20240405	13520	12.87	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
143	20240806	110957	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	14930	370	2	2.54	367570030	25457	108.82	14420	15960	13520	18920	10200	14560	14438.86	2.00	0	-62	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1270	-26.95	3.35	12	0.30	-554.00	4453.00	21700	20240405	-31.20	13520	20240806	10.43	21700	-31.20	20240405	13520	10.43	20240806	21700	-31.20	20240405	13520	10.43	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
144	20240806	100958	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	15110	550	2	3.78	237975190	16750	71.60	14420	15960	13520	18920	10200	14560	14207.47	2.00	0	3415	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1285	-27.27	3.39	12	0.20	-554.00	4453.00	21700	20240405	-30.37	13520	20240806	11.76	21700	-30.37	20240405	13520	11.76	20240806	21700	-30.37	20240405	13520	11.76	20240806	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
145	20240806	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14110	-450	5	-3.09	34335180	2360	10.09	14420	15960	14100	18920	10200	14560	14548.81	2.00	0	28	16340	15450	14940	14050	13540	15195	13795	43	4360	500	10480	10	1	8506750	1200	-25.47	3.17	12	0.03	-554.00	4453.00	21700	20240405	-34.98	13900	20231110	1.51	21700	-34.98	20240405	14050	0.43	20240102	21700	-34.98	20240405	13900	1.51	20231110	2.39	N	317870	500	42 억		170287	N	N	0	N	00	N
146	20240805	160943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14560	-1440	5	-9.00	354361320	23393	255.35	15830	15830	14430	20800	11200	16000	15148.18	2.00	0	19	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1239	-26.28	3.27	12	0.27	-554.00	4453.00	21700	20240405	-32.90	13900	20231110	4.75	21700	-32.90	20240405	14050	3.63	20240102	21700	-32.90	20240405	13900	4.75	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
147	20240805	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14450	-1550	5	-9.69	342604590	22586	246.55	15830	15830	14450	20800	11200	16000	15168.89	2.00	0	437	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1229	-26.08	3.25	12	0.27	-554.00	4453.00	21700	20240405	-33.41	13900	20231110	3.96	21700	-33.41	20240405	14050	2.85	20240102	21700	-33.41	20240405	13900	3.96	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
148	20240805	141001	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	15050	-950	5	-5.94	283872230	18583	202.85	15830	15830	14900	20800	11200	16000	15275.91	2.00	0	746	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1280	-27.17	3.38	12	0.22	-554.00	4453.00	21700	20240405	-30.65	13900	20231110	8.27	21700	-30.65	20240405	14050	7.12	20240102	21700	-30.65	20240405	13900	8.27	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
149	20240805	131000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15130	-870	5	-5.44	241331450	15748	171.90	15830	15830	14920	20800	11200	16000	15324.58	2.00	0	694	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1287	-27.31	3.40	12	0.19	-554.00	4453.00	21700	20240405	-30.28	13900	20231110	8.85	21700	-30.28	20240405	14050	7.69	20240102	21700	-30.28	20240405	13900	8.85	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
150	20240805	120954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15540	-460	5	-2.88	177879480	11579	126.39	15830	15830	14920	20800	11200	16000	15362.25	2.00	0	-560	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1322	-28.05	3.49	12	0.14	-554.00	4453.00	21700	20240405	-28.39	13900	20231110	11.80	21700	-28.39	20240405	14050	10.60	20240102	21700	-28.39	20240405	13900	11.80	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
151	20240805	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15250	-750	5	-4.69	89395360	5797	63.28	15830	15830	15230	20800	11200	16000	15420.97	2.00	0	-144	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1297	-27.53	3.42	12	0.07	-554.00	4453.00	21700	20240405	-29.72	13900	20231110	9.71	21700	-29.72	20240405	14050	8.54	20240102	21700	-29.72	20240405	13900	9.71	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
152	20240805	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15780	-220	5	-1.38	47126770	3051	33.30	15830	15830	15230	20800	11200	16000	15446.34	2.00	0	81	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1342	-28.48	3.54	12	0.04	-554.00	4453.00	21700	20240405	-27.28	13900	20231110	13.53	21700	-27.28	20240405	14050	12.31	20240102	21700	-27.28	20240405	13900	13.53	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
153	20240805	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15450	-550	5	-3.44	18682290	1196	13.06	15830	15830	15450	20800	11200	16000	15620.64	2.00	0	-194	16893	16446	15993	15546	15093	16220	15320	43	4800	500	11520	10	1	8506750	1314	-27.89	3.47	12	0.01	-554.00	4453.00	21700	20240405	-28.80	13900	20231110	11.15	21700	-28.80	20240405	14050	9.96	20240102	21700	-28.80	20240405	13900	11.15	20231110	2.39	N	317870	500	42 억		170368	N	N	0	N	00	N
154	20240802	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-470	5	-2.85	145710810	9161	111.57	16320	16440	15540	21400	11530	16470	15905.56	2.04	0	-3360	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1361	-28.88	3.59	12	0.11	-554.00	4453.00	21700	20240405	-26.27	13900	20231110	15.11	21700	-26.27	20240405	14050	13.88	20240102	21700	-26.27	20240405	13900	15.11	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
155	20240802	150936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15990	-480	5	-2.91	123119530	7749	94.37	16320	16440	15540	21400	11530	16470	15888.44	2.04	0	-3219	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1360	-28.86	3.59	12	0.09	-554.00	4453.00	21700	20240405	-26.31	13900	20231110	15.04	21700	-26.31	20240405	14050	13.81	20240102	21700	-26.31	20240405	13900	15.04	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
156	20240802	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15900	-570	5	-3.46	51446960	3217	39.18	16320	16440	15720	21400	11530	16470	15992.22	2.04	0	-1834	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1353	-28.70	3.57	12	0.04	-554.00	4453.00	21700	20240405	-26.73	13900	20231110	14.39	21700	-26.73	20240405	14050	13.17	20240102	21700	-26.73	20240405	13900	14.39	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
157	20240802	130937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15960	-510	5	-3.10	35832610	2237	27.24	16320	16440	15720	21400	11530	16470	16018.15	2.04	0	-1130	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1358	-28.81	3.58	12	0.03	-554.00	4453.00	21700	20240405	-26.45	13900	20231110	14.82	21700	-26.45	20240405	14050	13.59	20240102	21700	-26.45	20240405	13900	14.82	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
158	20240802	120937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16150	-320	5	-1.94	29942330	1869	22.76	16320	16440	15720	21400	11530	16470	16020.51	2.04	0	-864	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1374	-29.15	3.63	12	0.02	-554.00	4453.00	21700	20240405	-25.58	13900	20231110	16.19	21700	-25.58	20240405	14050	14.95	20240102	21700	-25.58	20240405	13900	16.19	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
159	20240802	110938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15850	-620	5	-3.76	29734250	1856	22.60	16320	16440	15720	21400	11530	16470	16020.61	2.04	0	-857	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1348	-28.61	3.56	12	0.02	-554.00	4453.00	21700	20240405	-26.96	13900	20231110	14.03	21700	-26.96	20240405	14050	12.81	20240102	21700	-26.96	20240405	13900	14.03	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
160	20240802	100934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16250	-220	5	-1.34	20902390	1299	15.82	16320	16440	15830	21400	11530	16470	16091.14	2.04	0	-899	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1382	-29.33	3.65	12	0.02	-554.00	4453.00	21700	20240405	-25.12	13900	20231110	16.91	21700	-25.12	20240405	14050	15.66	20240102	21700	-25.12	20240405	13900	16.91	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
161	20240802	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16440	-30	5	-0.18	32760	2	0.02	16320	16440	16320	21400	11530	16470	16380.00	2.04	0	1	17303	16886	16423	16006	15543	17095	16215	43	4930	500	11850	10	1	8506750	1399	-29.68	3.69	12	0.00	-554.00	4453.00	21700	20240405	-24.24	13900	20231110	18.27	21700	-24.24	20240405	14050	17.01	20240102	21700	-24.24	20240405	13900	18.27	20231110	2.41	N	317870	500	42 억		173722	N	N	0	N	00	N
162	20240801	160934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16470	270	2	1.67	132788620	8111	39.85	16100	16840	15960	21050	11340	16200	16371.42	2.09	0	-3718	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1401	-29.73	3.70	12	0.10	-554.00	4453.00	21700	20240405	-24.10	13900	20231110	18.49	21700	-24.10	20240405	14050	17.22	20240102	21700	-24.10	20240405	13900	18.49	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
163	20240801	150955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16410	210	2	1.30	111562510	6819	33.50	16100	16840	15960	21050	11340	16200	16360.54	2.09	0	-3097	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1396	-29.62	3.69	12	0.08	-554.00	4453.00	21700	20240405	-24.38	13900	20231110	18.06	21700	-24.38	20240405	14050	16.80	20240102	21700	-24.38	20240405	13900	18.06	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
164	20240801	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16350	150	2	0.93	75621810	4629	22.74	16100	16840	15960	21050	11340	16200	16336.53	2.09	0	-2048	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1391	-29.51	3.67	12	0.05	-554.00	4453.00	21700	20240405	-24.65	13900	20231110	17.63	21700	-24.65	20240405	14050	16.37	20240102	21700	-24.65	20240405	13900	17.63	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
165	20240801	130937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16600	400	2	2.47	63333210	3879	19.06	16100	16840	15960	21050	11340	16200	16327.20	2.09	0	-1831	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1412	-29.96	3.73	12	0.05	-554.00	4453.00	21700	20240405	-23.50	13900	20231110	19.42	21700	-23.50	20240405	14050	18.15	20240102	21700	-23.50	20240405	13900	19.42	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
166	20240801	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16550	350	2	2.16	38706300	2382	11.70	16100	16840	15960	21050	11340	16200	16249.50	2.09	0	-879	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1408	-29.87	3.72	12	0.03	-554.00	4453.00	21700	20240405	-23.73	13900	20231110	19.06	21700	-23.73	20240405	14050	17.79	20240102	21700	-23.73	20240405	13900	19.06	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
167	20240801	110942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16630	430	2	2.65	36487890	2247	11.04	16100	16840	15960	21050	11340	16200	16238.49	2.09	0	-785	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1415	-30.02	3.73	12	0.03	-554.00	4453.00	21700	20240405	-23.36	13900	20231110	19.64	21700	-23.36	20240405	14050	18.36	20240102	21700	-23.36	20240405	13900	19.64	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
168	20240801	100936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16100	-100	5	-0.62	14960610	932	4.58	16100	16200	15960	21050	11340	16200	16052.16	2.09	0	-408	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1370	-29.06	3.62	12	0.01	-554.00	4453.00	21700	20240405	-25.81	13900	20231110	15.83	21700	-25.81	20240405	14050	14.59	20240102	21700	-25.81	20240405	13900	15.83	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N
169	20240801	090927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16200	0	3	0.00	1032200	64	0.31	16100	16200	16100	21050	11340	16200	16128.12	2.09	0	-2	16920	16560	15890	15530	14860	16740	15710	43	4850	500	11660	10	1	8506750	1378	-29.24	3.64	12	0.00	-554.00	4453.00	21700	20240405	-25.35	13900	20231110	16.55	21700	-25.35	20240405	14050	15.30	20240102	21700	-25.35	20240405	13900	16.55	20231110	2.41	N	317870	500	42 억		177436	N	N	0	N	00	N