KissMeData/376180/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	161236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	-105	5	-3.68	135798145	48678	55.05	2850	2865	2745	3705	1995	2850	2789.73	1.95	0	-11558	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	508	11.34	1.39	12	0.26	242.00	1977.00	6160	20231228	-55.44	2350	20240806	16.81	5870	-53.24	20240104	2350	16.81	20240806	6160	-55.44	20231228	2350	16.81	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
3	20240930	151253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2780	-70	5	-2.46	127680480	45731	51.72	2850	2865	2760	3705	1995	2850	2791.99	1.95	0	-9868	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	514	11.49	1.41	12	0.25	242.00	1977.00	6160	20231228	-54.87	2350	20240806	18.30	5870	-52.64	20240104	2350	18.30	20240806	6160	-54.87	20231228	2350	18.30	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
4	20240930	141254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	-55	5	-1.93	110136390	39406	44.56	2850	2865	2775	3705	1995	2850	2794.91	1.95	0	-9211	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	517	11.55	1.41	12	0.21	242.00	1977.00	6160	20231228	-54.63	2350	20240806	18.94	5870	-52.39	20240104	2350	18.94	20240806	6160	-54.63	20231228	2350	18.94	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
5	20240930	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2800	-50	5	-1.75	105520930	37749	42.69	2850	2865	2775	3705	1995	2850	2795.33	1.95	0	-8105	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	518	11.57	1.42	12	0.20	242.00	1977.00	6160	20231228	-54.55	2350	20240806	19.15	5870	-52.30	20240104	2350	19.15	20240806	6160	-54.55	20231228	2350	19.15	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
6	20240930	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2780	-70	5	-2.46	97853350	35003	39.58	2850	2865	2775	3705	1995	2850	2795.57	1.95	0	-8107	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	514	11.49	1.41	12	0.19	242.00	1977.00	6160	20231228	-54.87	2350	20240806	18.30	5870	-52.64	20240104	2350	18.30	20240806	6160	-54.87	20231228	2350	18.30	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
7	20240930	111240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	-75	5	-2.63	92732255	33161	37.50	2850	2865	2775	3705	1995	2850	2796.43	1.95	0	-7051	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	513	11.47	1.40	12	0.18	242.00	1977.00	6160	20231228	-54.95	2350	20240806	18.09	5870	-52.73	20240104	2350	18.09	20240806	6160	-54.95	20231228	2350	18.09	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
8	20240930	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2800	-50	5	-1.75	60101545	21445	24.25	2850	2865	2775	3705	1995	2850	2802.59	1.95	0	-5346	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	518	11.57	1.42	12	0.12	242.00	1977.00	6160	20231228	-54.55	2350	20240806	19.15	5870	-52.30	20240104	2350	19.15	20240806	6160	-54.55	20231228	2350	19.15	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
9	20240930	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2815	-35	5	-1.23	20018265	7078	8.00	2850	2865	2785	3705	1995	2850	2828.24	1.95	0	-2555	2970	2910	2845	2785	2720	2940	2815	19	855	100	1990	5	1	18491378	521	11.63	1.42	12	0.04	242.00	1977.00	6160	20231228	-54.30	2350	20240806	19.79	5870	-52.04	20240104	2350	19.79	20240806	6160	-54.30	20231228	2350	19.79	20240806	3.00	N	376180	100	18 억		361195	N	N	0	N	00	N
10	20240927	161244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2850	40	2	1.42	251898080	88380	125.94	2805	2905	2780	3650	1970	2810	2850.22	1.96	0	-56	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	527	11.78	1.44	12	0.48	242.00	1977.00	6160	20231228	-53.73	2350	20240806	21.28	5870	-51.45	20240104	2350	21.28	20240806	6160	-53.73	20231228	2350	21.28	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
11	20240927	151251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2825	15	2	0.53	247578740	86859	123.77	2805	2905	2780	3650	1970	2810	2850.40	1.96	0	-539	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	522	11.67	1.43	12	0.47	242.00	1977.00	6160	20231228	-54.14	2350	20240806	20.21	5870	-51.87	20240104	2350	20.21	20240806	6160	-54.14	20231228	2350	20.21	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
12	20240927	141301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2870	60	2	2.14	198405145	69593	99.16	2805	2905	2780	3650	1970	2810	2850.99	1.96	0	-1107	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	531	11.86	1.45	12	0.38	242.00	1977.00	6160	20231228	-53.41	2350	20240806	22.13	5870	-51.11	20240104	2350	22.13	20240806	6160	-53.41	20231228	2350	22.13	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
13	20240927	131244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2860	50	2	1.78	182034565	63878	91.02	2805	2905	2780	3650	1970	2810	2849.78	1.96	0	-493	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	529	11.82	1.45	12	0.35	242.00	1977.00	6160	20231228	-53.57	2350	20240806	21.70	5870	-51.28	20240104	2350	21.70	20240806	6160	-53.57	20231228	2350	21.70	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
14	20240927	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	45	2	1.60	154732535	54303	77.38	2805	2905	2780	3650	1970	2810	2849.50	1.96	0	288	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	528	11.80	1.44	12	0.29	242.00	1977.00	6160	20231228	-53.65	2350	20240806	21.49	5870	-51.36	20240104	2350	21.49	20240806	6160	-53.65	20231228	2350	21.49	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
15	20240927	111246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2840	30	2	1.07	58034630	20646	29.42	2805	2840	2780	3650	1970	2810	2810.94	1.96	0	1442	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	525	11.74	1.44	12	0.11	242.00	1977.00	6160	20231228	-53.90	2350	20240806	20.85	5870	-51.62	20240104	2350	20.85	20240806	6160	-53.90	20231228	2350	20.85	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
16	20240927	101245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2825	15	2	0.53	33766680	12081	17.21	2805	2825	2780	3650	1970	2810	2794.90	1.96	0	4948	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	522	11.67	1.43	12	0.07	242.00	1977.00	6160	20231228	-54.14	2350	20240806	20.21	5870	-51.87	20240104	2350	20.21	20240806	6160	-54.14	20231228	2350	20.21	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
17	20240927	091250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	-5	5	-0.18	3248295	1159	1.65	2805	2810	2790	3650	1970	2810	2801.98	1.96	0	-899	2870	2840	2790	2760	2710	2855	2775	19	840	100	1960	5	1	18491378	519	11.59	1.42	12	0.01	242.00	1977.00	6160	20231228	-54.46	2350	20240806	19.36	5870	-52.21	20240104	2350	19.36	20240806	6160	-54.46	20231228	2350	19.36	20240806	3.00	N	376180	100	18 억		363258	N	N	0	N	00	N
18	20240926	161225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	60	2	2.18	193169375	69382	153.99	2750	2820	2740	3575	1925	2750	2784.13	1.88	0	20054	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	520	11.61	1.42	12	0.38	242.00	1977.00	6160	20231228	-54.38	2350	20240806	19.57	5870	-52.13	20240104	2350	19.57	20240806	6160	-54.38	20231228	2350	19.57	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
19	20240926	151232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	60	2	2.18	173108255	62237	138.14	2750	2820	2740	3575	1925	2750	2781.44	1.88	0	19297	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	520	11.61	1.42	12	0.34	242.00	1977.00	6160	20231228	-54.38	2350	20240806	19.57	5870	-52.13	20240104	2350	19.57	20240806	6160	-54.38	20231228	2350	19.57	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
20	20240926	141241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	55	2	2.00	149446375	53783	119.37	2750	2820	2740	3575	1925	2750	2778.69	1.88	0	17130	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	519	11.59	1.42	12	0.29	242.00	1977.00	6160	20231228	-54.46	2350	20240806	19.36	5870	-52.21	20240104	2350	19.36	20240806	6160	-54.46	20231228	2350	19.36	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
21	20240926	131224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2800	50	2	1.82	134995070	48626	107.93	2750	2820	2740	3575	1925	2750	2776.19	1.88	0	13530	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	518	11.57	1.42	12	0.26	242.00	1977.00	6160	20231228	-54.55	2350	20240806	19.15	5870	-52.30	20240104	2350	19.15	20240806	6160	-54.55	20231228	2350	19.15	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
22	20240926	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	25	2	0.91	78919170	28603	63.48	2750	2795	2740	3575	1925	2750	2759.12	1.88	0	1844	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	513	11.47	1.40	12	0.15	242.00	1977.00	6160	20231228	-54.95	2350	20240806	18.09	5870	-52.73	20240104	2350	18.09	20240806	6160	-54.95	20231228	2350	18.09	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
23	20240926	111238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	10	2	0.36	70407590	25535	56.68	2750	2795	2740	3575	1925	2750	2757.30	1.88	0	1579	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	510	11.40	1.40	12	0.14	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
24	20240926	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	5	2	0.18	56328975	20413	45.31	2750	2795	2740	3575	1925	2750	2759.47	1.88	0	-1721	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	509	11.38	1.39	12	0.11	242.00	1977.00	6160	20231228	-55.28	2350	20240806	17.23	5870	-53.07	20240104	2350	17.23	20240806	6160	-55.28	20231228	2350	17.23	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
25	20240926	091237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	45	2	1.64	15017930	5406	12.00	2750	2795	2745	3575	1925	2750	2778.01	1.88	0	-2458	2823	2786	2738	2701	2653	2805	2720	19	825	100	1920	5	1	18491378	517	11.55	1.41	12	0.03	242.00	1977.00	6160	20231228	-54.63	2350	20240806	18.94	5870	-52.39	20240104	2350	18.94	20240806	6160	-54.63	20231228	2350	18.94	20240806	3.00	N	376180	100	18 억		346934	N	N	0	N	00	N
26	20240925	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	45	2	1.66	118866730	43280	93.01	2690	2775	2690	3515	1895	2705	2746.45	1.84	0	10970	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	509	11.36	1.39	12	0.23	242.00	1977.00	6160	20231228	-55.36	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6160	-55.36	20231228	2350	17.02	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
27	20240925	151234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	35	2	1.29	114803540	41792	89.82	2690	2775	2690	3515	1895	2705	2747.02	1.84	0	10935	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	507	11.32	1.39	12	0.23	242.00	1977.00	6160	20231228	-55.52	2350	20240806	16.60	5870	-53.32	20240104	2350	16.60	20240806	6160	-55.52	20231228	2350	16.60	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
28	20240925	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	65	2	2.40	81057720	29518	63.44	2690	2775	2690	3515	1895	2705	2746.04	1.84	0	8853	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	512	11.45	1.40	12	0.16	242.00	1977.00	6160	20231228	-55.03	2350	20240806	17.87	5870	-52.81	20240104	2350	17.87	20240806	6160	-55.03	20231228	2350	17.87	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
29	20240925	131227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	70	2	2.59	70098540	25558	54.93	2690	2775	2690	3515	1895	2705	2742.72	1.84	0	8732	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	513	11.47	1.40	12	0.14	242.00	1977.00	6160	20231228	-54.95	2350	20240806	18.09	5870	-52.73	20240104	2350	18.09	20240806	6160	-54.95	20231228	2350	18.09	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
30	20240925	121235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	55	2	2.03	61457060	22433	48.21	2690	2765	2690	3515	1895	2705	2739.58	1.84	0	8362	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	510	11.40	1.40	12	0.12	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
31	20240925	111230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	55	2	2.03	55190165	20153	43.31	2690	2760	2690	3515	1895	2705	2738.56	1.84	0	6807	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	510	11.40	1.40	12	0.11	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
32	20240925	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	55	2	2.03	31053835	11379	24.45	2690	2760	2690	3515	1895	2705	2729.05	1.84	0	3135	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	510	11.40	1.40	12	0.06	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
33	20240925	091241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	45	2	1.66	4252520	1571	3.38	2690	2750	2690	3515	1895	2705	2706.89	1.84	0	153	2821	2762	2716	2657	2611	2792	2687	19	810	100	1890	5	1	18491378	509	11.36	1.39	12	0.01	242.00	1977.00	6160	20231228	-55.36	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6160	-55.36	20231228	2350	17.02	20240806	2.99	N	376180	100	18 억		340823	N	N	0	N	00	N
34	20240924	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2705	10	2	0.37	125506995	45957	71.28	2670	2775	2670	3500	1890	2695	2731.05	1.84	0	4923	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	500	11.18	1.37	12	0.25	242.00	1977.00	6160	20231228	-56.09	2350	20240806	15.11	5870	-53.92	20240104	2350	15.11	20240806	6160	-56.09	20231228	2350	15.11	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
35	20240924	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	25	2	0.93	114706435	41967	65.09	2670	2775	2670	3500	1890	2695	2733.25	1.84	0	4092	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	503	11.24	1.38	12	0.23	242.00	1977.00	6160	20231228	-55.84	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6160	-55.84	20231228	2350	15.74	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
36	20240924	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2705	10	2	0.37	110901395	40564	62.91	2670	2775	2670	3500	1890	2695	2733.99	1.84	0	4773	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	500	11.18	1.37	12	0.22	242.00	1977.00	6160	20231228	-56.09	2350	20240806	15.11	5870	-53.92	20240104	2350	15.11	20240806	6160	-56.09	20231228	2350	15.11	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
37	20240924	131224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	20	2	0.74	101344320	37039	57.45	2670	2775	2670	3500	1890	2695	2736.15	1.84	0	1767	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	502	11.22	1.37	12	0.20	242.00	1977.00	6160	20231228	-55.93	2350	20240806	15.53	5870	-53.75	20240104	2350	15.53	20240806	6160	-55.93	20231228	2350	15.53	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
38	20240924	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2735	40	2	1.48	91848210	33553	52.04	2670	2775	2670	3500	1890	2695	2737.41	1.84	0	1772	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	506	11.30	1.38	12	0.18	242.00	1977.00	6160	20231228	-55.60	2350	20240806	16.38	5870	-53.41	20240104	2350	16.38	20240806	6160	-55.60	20231228	2350	16.38	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
39	20240924	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	45	2	1.67	82894075	30281	46.96	2670	2775	2670	3500	1890	2695	2737.49	1.84	0	2112	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	507	11.32	1.39	12	0.16	242.00	1977.00	6160	20231228	-55.52	2350	20240806	16.60	5870	-53.32	20240104	2350	16.60	20240806	6160	-55.52	20231228	2350	16.60	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
40	20240924	101225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	65	2	2.41	71761345	26237	40.69	2670	2760	2670	3500	1890	2695	2735.12	1.84	0	2732	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	510	11.40	1.40	12	0.14	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
41	20240924	091228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	35	2	1.30	20858050	7690	11.93	2670	2740	2670	3500	1890	2695	2712.36	1.84	0	1640	2818	2756	2713	2651	2608	2735	2630	19	805	100	1880	5	1	18491378	505	11.28	1.38	12	0.04	242.00	1977.00	6160	20231228	-55.68	2350	20240806	16.17	5870	-53.49	20240104	2350	16.17	20240806	6160	-55.68	20231228	2350	16.17	20240806	3.04	N	376180	100	18 억		340864	N	N	0	N	00	N
42	20240923	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2695	-80	5	-2.88	174962690	64018	165.39	2745	2775	2670	3605	1945	2775	2733.24	1.86	0	2228	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	498	11.14	1.36	12	0.35	242.00	1977.00	6160	20231228	-56.25	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6160	-56.25	20231228	2350	14.68	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
43	20240923	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2690	-85	5	-3.06	161325190	58940	152.27	2745	2775	2685	3605	1945	2775	2737.11	1.86	0	2731	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	497	11.12	1.36	12	0.32	242.00	1977.00	6160	20231228	-56.33	2350	20240806	14.47	5870	-54.17	20240104	2350	14.47	20240806	6160	-56.33	20231228	2350	14.47	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
44	20240923	141229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	-45	5	-1.62	145291530	53008	136.94	2745	2775	2720	3605	1945	2775	2740.94	1.86	0	4375	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	505	11.28	1.38	12	0.29	242.00	1977.00	6160	20231228	-55.68	2350	20240806	16.17	5870	-53.49	20240104	2350	16.17	20240806	6160	-55.68	20231228	2350	16.17	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
45	20240923	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-10	5	-0.36	117061230	42691	110.29	2745	2775	2720	3605	1945	2775	2742.06	1.86	0	4776	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	511	11.43	1.40	12	0.23	242.00	1977.00	6160	20231228	-55.11	2350	20240806	17.66	5870	-52.90	20240104	2350	17.66	20240806	6160	-55.11	20231228	2350	17.66	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
46	20240923	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-10	5	-0.36	108804695	39690	102.54	2745	2775	2720	3605	1945	2775	2741.36	1.86	0	3935	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	511	11.43	1.40	12	0.21	242.00	1977.00	6160	20231228	-55.11	2350	20240806	17.66	5870	-52.90	20240104	2350	17.66	20240806	6160	-55.11	20231228	2350	17.66	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
47	20240923	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	-15	5	-0.54	100816145	36784	95.03	2745	2775	2720	3605	1945	2775	2740.76	1.86	0	3769	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	510	11.40	1.40	12	0.20	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
48	20240923	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	-15	5	-0.54	24817390	9032	23.33	2745	2775	2730	3605	1945	2775	2747.72	1.86	0	-1957	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	510	11.40	1.40	12	0.05	242.00	1977.00	6160	20231228	-55.19	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6160	-55.19	20231228	2350	17.45	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
49	20240923	091224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	-20	5	-0.72	8627765	3142	8.12	2745	2775	2735	3605	1945	2775	2745.95	1.86	0	-1908	2858	2816	2773	2731	2688	2837	2752	19	830	100	1940	5	1	18491378	509	11.38	1.39	12	0.02	242.00	1977.00	6160	20231228	-55.28	2350	20240806	17.23	5870	-53.07	20240104	2350	17.23	20240806	6160	-55.28	20231228	2350	17.23	20240806	3.08	N	376180	100	18 억		343070	N	N	0	N	00	N
50	20240913	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	-15	5	-0.55	225818780	82686	116.84	2750	2820	2655	3565	1925	2745	2730.87	1.79	0	-2862	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	505	11.28	1.38	12	0.45	242.00	1977.00	6360	20230908	-57.08	2350	20240806	16.17	5870	-53.49	20240104	2350	16.17	20240806	6160	-55.68	20231228	2350	16.17	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
51	20240913	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	5	2	0.18	205099060	75105	106.13	2750	2820	2655	3565	1925	2745	2730.64	1.79	0	-855	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	509	11.36	1.39	12	0.41	242.00	1977.00	6360	20230908	-56.76	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6160	-55.36	20231228	2350	17.02	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
52	20240913	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2680	-65	5	-2.37	175396850	64271	90.82	2750	2820	2655	3565	1925	2745	2728.77	1.79	0	1600	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	496	11.07	1.36	12	0.35	242.00	1977.00	6360	20230908	-57.86	2350	20240806	14.04	5870	-54.34	20240104	2350	14.04	20240806	6160	-56.49	20231228	2350	14.04	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
53	20240913	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2675	-70	5	-2.55	156898805	57371	81.07	2750	2820	2655	3565	1925	2745	2734.63	1.79	0	1235	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	495	11.05	1.35	12	0.31	242.00	1977.00	6360	20230908	-57.94	2350	20240806	13.83	5870	-54.43	20240104	2350	13.83	20240806	6160	-56.57	20231228	2350	13.83	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
54	20240913	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	-85	5	-3.10	149664310	54665	77.25	2750	2820	2655	3565	1925	2745	2737.71	1.79	0	2104	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	492	10.99	1.35	12	0.30	242.00	1977.00	6360	20230908	-58.18	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
55	20240913	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	-60	5	-2.19	133237630	48519	68.56	2750	2820	2670	3565	1925	2745	2746.11	1.79	0	3457	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	496	11.10	1.36	12	0.26	242.00	1977.00	6360	20230908	-57.78	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
56	20240913	101133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	-60	5	-2.19	126296230	45928	64.90	2750	2820	2670	3565	1925	2745	2749.98	1.79	0	4259	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	496	11.10	1.36	12	0.25	242.00	1977.00	6360	20230908	-57.78	2350	20240806	14.26	5870	-54.26	20240104	2350	14.26	20240806	6160	-56.41	20231228	2350	14.26	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
57	20240913	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2780	35	2	1.28	93843470	33966	48.00	2750	2820	2700	3565	1925	2745	2763.41	1.79	0	6521	2875	2810	2695	2630	2515	2842	2662	19	820	100	1920	5	1	18491378	514	11.49	1.41	12	0.18	242.00	1977.00	6360	20230908	-56.29	2350	20240806	18.30	5870	-52.64	20240104	2350	18.30	20240806	6160	-54.87	20231228	2350	18.30	20240806	3.07	N	376180	100	18 억		330459	N	N	0	N	00	N
58	20240912	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	165	2	6.40	181121820	67709	161.28	2580	2760	2580	3350	1810	2580	2674.10	1.73	0	10591	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	508	11.34	1.39	12	0.37	242.00	1977.00	6480	20230906	-57.64	2350	20240806	16.81	5870	-53.24	20240104	2350	16.81	20240806	6160	-55.44	20231228	2350	16.81	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
59	20240912	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	80	2	3.10	96183725	36550	87.06	2580	2680	2580	3350	1810	2580	2631.57	1.73	0	9574	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	492	10.99	1.35	12	0.20	242.00	1977.00	6480	20230906	-58.95	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6160	-56.82	20231228	2350	13.19	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
60	20240912	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2615	35	2	1.36	50060005	19120	45.54	2580	2645	2580	3350	1810	2580	2618.20	1.73	0	6624	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	484	10.81	1.32	12	0.10	242.00	1977.00	6480	20230906	-59.65	2350	20240806	11.28	5870	-55.45	20240104	2350	11.28	20240806	6160	-57.55	20231228	2350	11.28	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
61	20240912	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	20	2	0.78	29498675	11296	26.91	2580	2635	2580	3350	1810	2580	2611.43	1.73	0	1488	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	481	10.74	1.32	12	0.06	242.00	1977.00	6480	20230906	-59.88	2350	20240806	10.64	5870	-55.71	20240104	2350	10.64	20240806	6160	-57.79	20231228	2350	10.64	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
62	20240912	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2625	45	2	1.74	19739230	7562	18.01	2580	2635	2580	3350	1810	2580	2610.32	1.73	0	1193	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	485	10.85	1.33	12	0.04	242.00	1977.00	6480	20230906	-59.49	2350	20240806	11.70	5870	-55.28	20240104	2350	11.70	20240806	6160	-57.39	20231228	2350	11.70	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
63	20240912	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	25	2	0.97	16025545	6141	14.63	2580	2635	2580	3350	1810	2580	2609.60	1.73	0	1388	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	482	10.76	1.32	12	0.03	242.00	1977.00	6480	20230906	-59.80	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
64	20240912	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	20	2	0.78	10663605	4081	9.72	2580	2635	2580	3350	1810	2580	2612.99	1.73	0	1134	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	481	10.74	1.32	12	0.02	242.00	1977.00	6480	20230906	-59.88	2350	20240806	10.64	5870	-55.71	20240104	2350	10.64	20240806	6160	-57.79	20231228	2350	10.64	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
65	20240912	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	25	2	0.97	4300140	1648	3.93	2580	2630	2580	3350	1810	2580	2609.31	1.73	0	1224	2730	2655	2585	2510	2440	2692	2547	19	770	100	1800	5	1	18491378	482	10.76	1.32	12	0.01	242.00	1977.00	6480	20230906	-59.80	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.13	N	376180	100	18 억		319887	N	N	0	N	00	N
66	20240911	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2580	55	2	2.18	108195345	41982	99.73	2515	2660	2515	3280	1770	2525	2577.18	1.74	0	-297	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	477	10.66	1.31	12	0.23	242.00	1977.00	6480	20230905	-60.19	2350	20240806	9.79	5870	-56.05	20240104	2350	9.79	20240806	6210	-58.45	20230911	2350	9.79	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
67	20240911	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	35	2	1.39	103247065	40060	95.17	2515	2660	2515	3280	1770	2525	2577.31	1.74	0	-365	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	473	10.58	1.29	12	0.22	242.00	1977.00	6480	20230905	-60.49	2350	20240806	8.94	5870	-56.39	20240104	2350	8.94	20240806	6210	-58.78	20230911	2350	8.94	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
68	20240911	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2570	45	2	1.78	81091780	31409	74.62	2515	2660	2515	3280	1770	2525	2581.80	1.74	0	-2138	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	475	10.62	1.30	12	0.17	242.00	1977.00	6480	20230905	-60.34	2350	20240806	9.36	5870	-56.22	20240104	2350	9.36	20240806	6210	-58.62	20230911	2350	9.36	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
69	20240911	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	30	2	1.19	69447830	26852	63.79	2515	2660	2515	3280	1770	2525	2586.32	1.74	0	-1814	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	472	10.56	1.29	12	0.15	242.00	1977.00	6480	20230905	-60.57	2350	20240806	8.72	5870	-56.47	20240104	2350	8.72	20240806	6210	-58.86	20230911	2350	8.72	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
70	20240911	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2570	45	2	1.78	66131010	25556	60.71	2515	2660	2515	3280	1770	2525	2587.69	1.74	0	-1167	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	475	10.62	1.30	12	0.14	242.00	1977.00	6480	20230905	-60.34	2350	20240806	9.36	5870	-56.22	20240104	2350	9.36	20240806	6210	-58.62	20230911	2350	9.36	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
71	20240911	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	35	2	1.39	60581260	23383	55.55	2515	2660	2515	3280	1770	2525	2590.82	1.74	0	-1080	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	473	10.58	1.29	12	0.13	242.00	1977.00	6480	20230905	-60.49	2350	20240806	8.94	5870	-56.39	20240104	2350	8.94	20240806	6210	-58.78	20230911	2350	8.94	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
72	20240911	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	85	2	3.37	44534295	17159	40.76	2515	2660	2515	3280	1770	2525	2595.39	1.74	0	2509	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	483	10.79	1.32	12	0.09	242.00	1977.00	6480	20230905	-59.72	2350	20240806	11.06	5870	-55.54	20240104	2350	11.06	20240806	6210	-57.97	20230911	2350	11.06	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
73	20240911	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2640	115	2	4.55	29489805	11409	27.10	2515	2660	2515	3280	1770	2525	2584.78	1.74	0	2488	2665	2595	2545	2475	2425	2570	2450	19	755	100	1760	5	1	18491378	488	10.91	1.34	12	0.06	242.00	1977.00	6480	20230905	-59.26	2350	20240806	12.34	5870	-55.03	20240104	2350	12.34	20240806	6210	-57.49	20230911	2350	12.34	20240806	3.16	N	376180	100	18 억		320913	N	N	0	N	00	N
74	20240910	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	-35	5	-1.37	107313440	42024	104.67	2560	2615	2495	3325	1795	2560	2553.68	1.77	0	-3173	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	467	10.43	1.28	12	0.23	242.00	1977.00	6570	20230904	-61.57	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6210	-59.34	20230911	2350	7.45	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
75	20240910	151108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2530	-30	5	-1.17	104650435	40970	102.04	2560	2615	2495	3325	1795	2560	2554.32	1.77	0	-3115	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	468	10.45	1.28	12	0.22	242.00	1977.00	6570	20230904	-61.49	2350	20240806	7.66	5870	-56.90	20240104	2350	7.66	20240806	6210	-59.26	20230911	2350	7.66	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
76	20240910	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2530	-30	5	-1.17	89550530	35033	87.26	2560	2615	2495	3325	1795	2560	2556.18	1.77	0	-3085	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	468	10.45	1.28	12	0.19	242.00	1977.00	6570	20230904	-61.49	2350	20240806	7.66	5870	-56.90	20240104	2350	7.66	20240806	6210	-59.26	20230911	2350	7.66	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
77	20240910	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	-15	5	-0.59	83645815	32705	81.46	2560	2615	2495	3325	1795	2560	2557.58	1.77	0	-3841	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	471	10.52	1.29	12	0.18	242.00	1977.00	6570	20230904	-61.26	2350	20240806	8.30	5870	-56.64	20240104	2350	8.30	20240806	6210	-59.02	20230911	2350	8.30	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
78	20240910	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	-5	5	-0.20	51468765	19958	49.71	2560	2615	2550	3325	1795	2560	2578.85	1.77	0	-7947	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	472	10.56	1.29	12	0.11	242.00	1977.00	6570	20230904	-61.11	2350	20240806	8.72	5870	-56.47	20240104	2350	8.72	20240806	6210	-58.86	20230911	2350	8.72	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
79	20240910	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2550	-10	5	-0.39	46702535	18095	45.07	2560	2615	2550	3325	1795	2560	2580.96	1.77	0	-7620	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	472	10.54	1.29	12	0.10	242.00	1977.00	6570	20230904	-61.19	2350	20240806	8.51	5870	-56.56	20240104	2350	8.51	20240806	6210	-58.94	20230911	2350	8.51	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
80	20240910	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	40	2	1.56	21578570	8388	20.89	2560	2615	2550	3325	1795	2560	2572.55	1.77	0	-1823	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	481	10.74	1.32	12	0.05	242.00	1977.00	6570	20230904	-60.43	2350	20240806	10.64	5870	-55.71	20240104	2350	10.64	20240806	6210	-58.13	20230911	2350	10.64	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
81	20240910	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2585	25	2	0.98	8860135	3447	8.59	2560	2585	2560	3325	1795	2560	2570.39	1.77	0	978	2670	2615	2510	2455	2350	2642	2482	19	765	100	1790	5	1	18491378	478	10.68	1.31	12	0.02	242.00	1977.00	6570	20230904	-60.65	2350	20240806	10.00	5870	-55.96	20240104	2350	10.00	20240806	6210	-58.37	20230911	2350	10.00	20240806	3.21	N	376180	100	18 억		327079	N	N	0	N	00	N
82	20240909	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	40	2	1.59	95651360	38479	57.40	2420	2565	2405	3275	1765	2520	2485.75	1.74	0	5546	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	473	10.58	1.29	12	0.21	242.00	1977.00	7240	20230901	-64.64	2350	20240806	8.94	5870	-56.39	20240104	2350	8.94	20240806	6210	-58.78	20230911	2350	8.94	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
83	20240909	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	45	2	1.79	90018025	36279	54.12	2420	2565	2405	3275	1765	2520	2481.27	1.74	0	5398	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	474	10.60	1.30	12	0.20	242.00	1977.00	7240	20230901	-64.57	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6210	-58.70	20230911	2350	9.15	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
84	20240909	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	45	2	1.79	78475715	31755	47.37	2420	2565	2405	3275	1765	2520	2471.29	1.74	0	5477	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	474	10.60	1.30	12	0.17	242.00	1977.00	7240	20230901	-64.57	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6210	-58.70	20230911	2350	9.15	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
85	20240909	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2540	20	2	0.79	66037440	26888	40.11	2420	2545	2405	3275	1765	2520	2456.02	1.74	0	2470	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	470	10.50	1.28	12	0.15	242.00	1977.00	7240	20230901	-64.92	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6210	-59.10	20230911	2350	8.09	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
86	20240909	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	15	2	0.60	61677480	25169	37.55	2420	2535	2405	3275	1765	2520	2450.53	1.74	0	2038	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	469	10.48	1.28	12	0.14	242.00	1977.00	7240	20230901	-64.99	2350	20240806	7.87	5870	-56.81	20240104	2350	7.87	20240806	6210	-59.18	20230911	2350	7.87	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
87	20240909	111043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	5	2	0.20	53629340	21984	32.80	2420	2525	2405	3275	1765	2520	2439.47	1.74	0	927	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	467	10.43	1.28	12	0.12	242.00	1977.00	7240	20230901	-65.12	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6210	-59.34	20230911	2350	7.45	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
88	20240909	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2460	-60	5	-2.38	49031715	20144	30.05	2420	2520	2405	3275	1765	2520	2434.06	1.74	0	1341	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	455	10.17	1.24	12	0.11	242.00	1977.00	7240	20230901	-66.02	2350	20240806	4.68	5870	-58.09	20240104	2350	4.68	20240806	6210	-60.39	20230911	2350	4.68	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
89	20240909	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2435	-85	5	-3.37	33982970	14027	20.93	2420	2480	2405	3275	1765	2520	2422.68	1.74	0	660	2656	2587	2551	2482	2446	2570	2465	19	755	100	1760	5	1	18491378	450	10.06	1.23	12	0.08	242.00	1977.00	7240	20230901	-66.37	2350	20240806	3.62	5870	-58.52	20240104	2350	3.62	20240806	6210	-60.79	20230911	2350	3.62	20240806	3.20	N	376180	100	18 억		321515	N	N	0	N	00	N
90	20240906	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2520	-115	5	-4.36	168051795	65882	130.24	2590	2620	2515	3425	1845	2635	2550.80	1.78	0	-7737	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	466	10.41	1.27	12	0.36	242.00	1977.00	7240	20230901	-65.19	2350	20240806	7.23	5870	-57.07	20240104	2350	7.23	20240806	6480	-61.11	20230906	2350	7.23	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
91	20240906	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	-100	5	-3.80	145333520	56880	112.45	2590	2620	2515	3425	1845	2635	2555.09	1.78	0	-6438	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	469	10.48	1.28	12	0.31	242.00	1977.00	7240	20230901	-64.99	2350	20240806	7.87	5870	-56.81	20240104	2350	7.87	20240806	6480	-60.88	20230906	2350	7.87	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
92	20240906	141051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2540	-95	5	-3.61	142033415	55577	109.87	2590	2620	2515	3425	1845	2635	2555.62	1.78	0	-6864	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	470	10.50	1.28	12	0.30	242.00	1977.00	7240	20230901	-64.92	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6480	-60.80	20230906	2350	8.09	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
93	20240906	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	-110	5	-4.17	122251640	47769	94.43	2590	2620	2515	3425	1845	2635	2559.23	1.78	0	-3378	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	467	10.43	1.28	12	0.26	242.00	1977.00	7240	20230901	-65.12	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6480	-61.03	20230906	2350	7.45	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
94	20240906	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	-90	5	-3.42	115212520	44991	88.94	2590	2620	2515	3425	1845	2635	2560.79	1.78	0	-1600	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	471	10.52	1.29	12	0.24	242.00	1977.00	7240	20230901	-64.85	2350	20240806	8.30	5870	-56.64	20240104	2350	8.30	20240806	6480	-60.73	20230906	2350	8.30	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
95	20240906	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	-70	5	-2.66	107123115	41800	82.63	2590	2620	2515	3425	1845	2635	2562.75	1.78	0	-1838	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	474	10.60	1.30	12	0.23	242.00	1977.00	7240	20230901	-64.57	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6480	-60.42	20230906	2350	9.15	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
96	20240906	101039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2520	-115	5	-4.36	84037350	32687	64.62	2590	2620	2515	3425	1845	2635	2570.97	1.78	0	-277	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	466	10.41	1.27	12	0.18	242.00	1977.00	7240	20230901	-65.19	2350	20240806	7.23	5870	-57.07	20240104	2350	7.23	20240806	6480	-61.11	20230906	2350	7.23	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
97	20240906	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	-30	5	-1.14	33652770	12979	25.66	2590	2620	2580	3425	1845	2635	2592.86	1.78	0	3654	2755	2695	2660	2600	2565	2677	2582	19	790	100	1840	5	1	18491378	482	10.76	1.32	12	0.07	242.00	1977.00	7240	20230901	-64.02	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6480	-59.80	20230906	2350	10.85	20240806	3.18	N	376180	100	18 억		329229	N	N	0	N	00	N
98	20240905	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	-25	5	-0.94	134280650	50580	57.72	2660	2720	2625	3455	1865	2660	2654.82	1.78	0	461	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	487	10.89	1.33	12	0.27	242.00	1977.00	7350	20230830	-64.15	2350	20240806	12.13	5870	-55.11	20240104	2350	12.13	20240806	6480	-59.34	20230905	2350	12.13	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
99	20240905	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	-25	5	-0.94	122483530	46101	52.61	2660	2720	2625	3455	1865	2660	2656.85	1.78	0	748	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	487	10.89	1.33	12	0.25	242.00	1977.00	7350	20230830	-64.15	2350	20240806	12.13	5870	-55.11	20240104	2350	12.13	20240806	6480	-59.34	20230905	2350	12.13	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
100	20240905	141036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2645	-15	5	-0.56	101545135	38154	43.54	2660	2720	2635	3455	1865	2660	2661.45	1.78	0	-660	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	489	10.93	1.34	12	0.21	242.00	1977.00	7350	20230830	-64.01	2350	20240806	12.55	5870	-54.94	20240104	2350	12.55	20240806	6480	-59.18	20230905	2350	12.55	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
101	20240905	131036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2640	-20	5	-0.75	79373720	29751	33.95	2660	2720	2640	3455	1865	2660	2667.93	1.78	0	-153	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	488	10.91	1.34	12	0.16	242.00	1977.00	7350	20230830	-64.08	2350	20240806	12.34	5870	-55.03	20240104	2350	12.34	20240806	6480	-59.26	20230905	2350	12.34	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
102	20240905	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	10	2	0.38	72165975	27030	30.84	2660	2720	2640	3455	1865	2660	2669.85	1.78	0	774	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	494	11.03	1.35	12	0.15	242.00	1977.00	7350	20230830	-63.67	2350	20240806	13.62	5870	-54.51	20240104	2350	13.62	20240806	6480	-58.80	20230905	2350	13.62	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
103	20240905	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2650	-10	5	-0.38	35806720	13295	15.17	2660	2720	2650	3455	1865	2660	2693.25	1.78	0	-2467	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	490	10.95	1.34	12	0.07	242.00	1977.00	7350	20230830	-63.95	2350	20240806	12.77	5870	-54.86	20240104	2350	12.77	20240806	6480	-59.10	20230905	2350	12.77	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
104	20240905	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	60	2	2.26	15322055	5676	6.48	2660	2720	2655	3455	1865	2660	2699.45	1.78	0	203	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	503	11.24	1.38	12	0.03	242.00	1977.00	7350	20230830	-62.99	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6480	-58.02	20230905	2350	15.74	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
105	20240905	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2695	35	2	1.32	5068065	1899	2.17	2660	2695	2655	3455	1865	2660	2668.81	1.78	0	422	2833	2746	2703	2616	2573	2725	2595	19	795	100	1860	5	1	18491378	498	11.14	1.36	12	0.01	242.00	1977.00	7350	20230830	-63.33	2350	20240806	14.68	5870	-54.09	20240104	2350	14.68	20240806	6480	-58.41	20230905	2350	14.68	20240806	3.24	N	376180	100	18 억		328768	N	N	0	N	00	N
106	20240904	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	-185	5	-6.50	236549360	87605	92.42	2790	2790	2660	3695	1995	2845	2700.18	1.95	0	-32829	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	492	10.99	1.35	12	0.47	242.00	1977.00	7700	20230829	-65.45	2350	20240806	13.19	5870	-54.68	20240104	2350	13.19	20240806	6570	-59.51	20230904	2350	13.19	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
107	20240904	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2665	-180	5	-6.33	218274245	80735	85.17	2790	2790	2660	3695	1995	2845	2703.59	1.95	0	-30751	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	493	11.01	1.35	12	0.44	242.00	1977.00	7700	20230829	-65.39	2350	20240806	13.40	5870	-54.60	20240104	2350	13.40	20240806	6570	-59.44	20230904	2350	13.40	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
108	20240904	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	-145	5	-5.10	153961420	56680	59.79	2790	2790	2675	3695	1995	2845	2716.33	1.95	0	-29197	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	499	11.16	1.37	12	0.31	242.00	1977.00	7700	20230829	-64.94	2350	20240806	14.89	5870	-54.00	20240104	2350	14.89	20240806	6570	-58.90	20230904	2350	14.89	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
109	20240904	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2710	-135	5	-4.75	147159930	54153	57.13	2790	2790	2675	3695	1995	2845	2717.48	1.95	0	-28693	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	501	11.20	1.37	12	0.29	242.00	1977.00	7700	20230829	-64.81	2350	20240806	15.32	5870	-53.83	20240104	2350	15.32	20240806	6570	-58.75	20230904	2350	15.32	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
110	20240904	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	-145	5	-5.10	128697090	47294	49.89	2790	2790	2695	3695	1995	2845	2721.21	1.95	0	-27189	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	499	11.16	1.37	12	0.26	242.00	1977.00	7700	20230829	-64.94	2350	20240806	14.89	5870	-54.00	20240104	2350	14.89	20240806	6570	-58.90	20230904	2350	14.89	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
111	20240904	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	-125	5	-4.39	56831745	20796	21.94	2790	2790	2715	3695	1995	2845	2732.82	1.95	0	-4895	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	503	11.24	1.38	12	0.11	242.00	1977.00	7700	20230829	-64.68	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6570	-58.60	20230904	2350	15.74	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
112	20240904	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	-125	5	-4.39	36017470	13157	13.88	2790	2790	2715	3695	1995	2845	2737.51	1.95	0	-4455	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	503	11.24	1.38	12	0.07	242.00	1977.00	7700	20230829	-64.68	2350	20240806	15.74	5870	-53.66	20240104	2350	15.74	20240806	6570	-58.60	20230904	2350	15.74	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
113	20240904	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-95	5	-3.34	19963435	7256	7.65	2790	2790	2715	3695	1995	2845	2751.30	1.95	0	-3535	2955	2900	2810	2755	2665	2927	2782	19	850	100	1990	5	1	18491378	509	11.36	1.39	12	0.04	242.00	1977.00	7700	20230829	-64.29	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6570	-58.14	20230904	2350	17.02	20240806	3.24	N	376180	100	18 억		360204	N	N	0	N	00	N
114	20240903	161006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2845	70	2	2.52	263401835	93733	344.13	2720	2865	2720	3605	1945	2775	2809.94	1.90	0	9967	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	526	11.76	1.44	12	0.51	242.00	1977.00	8460	20230828	-66.37	2350	20240806	21.06	5870	-51.53	20240104	2350	21.06	20240806	6570	-56.70	20230904	2350	21.06	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
115	20240903	151015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2780	5	2	0.18	247849205	88220	323.89	2720	2865	2720	3605	1945	2775	2809.44	1.90	0	9139	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	514	11.49	1.41	12	0.48	242.00	1977.00	8460	20230828	-67.14	2350	20240806	18.30	5870	-52.64	20240104	2350	18.30	20240806	6570	-57.69	20230904	2350	18.30	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
116	20240903	141014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2820	45	2	1.62	213908720	76071	279.28	2720	2865	2720	3605	1945	2775	2811.96	1.90	0	7875	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	521	11.65	1.43	12	0.41	242.00	1977.00	8460	20230828	-66.67	2350	20240806	20.00	5870	-51.96	20240104	2350	20.00	20240806	6570	-57.08	20230904	2350	20.00	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
117	20240903	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	35	2	1.26	193362040	68753	252.42	2720	2865	2720	3605	1945	2775	2812.42	1.90	0	5735	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	520	11.61	1.42	12	0.37	242.00	1977.00	8460	20230828	-66.78	2350	20240806	19.57	5870	-52.13	20240104	2350	19.57	20240806	6570	-57.23	20230904	2350	19.57	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
118	20240903	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2835	60	2	2.16	178569885	63519	233.20	2720	2865	2720	3605	1945	2775	2811.28	1.90	0	5952	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	524	11.71	1.43	12	0.34	242.00	1977.00	8460	20230828	-66.49	2350	20240806	20.64	5870	-51.70	20240104	2350	20.64	20240806	6570	-56.85	20230904	2350	20.64	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
119	20240903	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2830	55	2	1.98	152170975	54165	198.86	2720	2865	2720	3605	1945	2775	2809.40	1.90	0	6672	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	523	11.69	1.43	12	0.29	242.00	1977.00	8460	20230828	-66.55	2350	20240806	20.43	5870	-51.79	20240104	2350	20.43	20240806	6570	-56.93	20230904	2350	20.43	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
120	20240903	101001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	35	2	1.26	124648040	44384	162.95	2720	2865	2720	3605	1945	2775	2808.40	1.90	0	6767	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	520	11.61	1.42	12	0.24	242.00	1977.00	8460	20230828	-66.78	2350	20240806	19.57	5870	-52.13	20240104	2350	19.57	20240806	6570	-57.23	20230904	2350	19.57	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
121	20240903	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	-15	5	-0.54	23759200	8707	31.97	2720	2765	2720	3605	1945	2775	2728.75	1.90	0	1971	2808	2791	2758	2741	2708	2800	2750	19	830	100	1940	5	1	18491378	510	11.40	1.40	12	0.05	242.00	1977.00	8460	20230828	-67.38	2350	20240806	17.45	5870	-52.98	20240104	2350	17.45	20240806	6570	-57.99	20230904	2350	17.45	20240806	3.31	N	376180	100	18 억		350898	N	N	0	N	00	N
122	20240902	160955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	0	3	0.00	70966525	25847	43.68	2745	2775	2725	3605	1945	2775	2745.64	1.91	0	-1894	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	513	11.47	1.40	12	0.14	242.00	1977.00	8460	20230828	-67.20	2350	20240806	18.09	5870	-52.73	20240104	2350	18.09	20240806	6570	-57.76	20230904	2350	18.09	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
123	20240902	151010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-10	5	-0.36	69377700	25273	42.71	2745	2775	2725	3605	1945	2775	2745.13	1.91	0	-1870	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	511	11.43	1.40	12	0.14	242.00	1977.00	8460	20230828	-67.32	2350	20240806	17.66	5870	-52.90	20240104	2350	17.66	20240806	6570	-57.91	20230904	2350	17.66	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
124	20240902	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-10	5	-0.36	57294040	20881	35.29	2745	2770	2725	3605	1945	2775	2743.84	1.91	0	-2059	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	511	11.43	1.40	12	0.11	242.00	1977.00	8460	20230828	-67.32	2350	20240806	17.66	5870	-52.90	20240104	2350	17.66	20240806	6570	-57.91	20230904	2350	17.66	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
125	20240902	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	-20	5	-0.72	53057360	19342	32.69	2745	2770	2725	3605	1945	2775	2743.12	1.91	0	-1724	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	509	11.38	1.39	12	0.10	242.00	1977.00	8460	20230828	-67.43	2350	20240806	17.23	5870	-53.07	20240104	2350	17.23	20240806	6570	-58.07	20230904	2350	17.23	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
126	20240902	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	-50	5	-1.80	46648115	17005	28.74	2745	2770	2725	3605	1945	2775	2743.20	1.91	0	-998	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	504	11.26	1.38	12	0.09	242.00	1977.00	8460	20230828	-67.79	2350	20240806	15.96	5870	-53.58	20240104	2350	15.96	20240806	6570	-58.52	20230904	2350	15.96	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
127	20240902	110956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	-35	5	-1.26	33567860	12222	20.65	2745	2770	2725	3605	1945	2775	2746.51	1.91	0	-236	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	507	11.32	1.39	12	0.07	242.00	1977.00	8460	20230828	-67.61	2350	20240806	16.60	5870	-53.32	20240104	2350	16.60	20240806	6570	-58.30	20230904	2350	16.60	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
128	20240902	100955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-25	5	-0.90	30086210	10949	18.50	2745	2770	2725	3605	1945	2775	2747.85	1.91	0	232	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	509	11.36	1.39	12	0.06	242.00	1977.00	8460	20230828	-67.49	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6570	-58.14	20230904	2350	17.02	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N
129	20240902	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-25	5	-0.90	4303250	1563	2.64	2745	2770	2745	3605	1945	2775	2753.20	1.91	0	-116	2851	2812	2746	2707	2641	2832	2727	19	830	100	1940	5	1	18491378	509	11.36	1.39	12	0.01	242.00	1977.00	8460	20230828	-67.49	2350	20240806	17.02	5870	-53.15	20240104	2350	17.02	20240806	6570	-58.14	20230904	2350	17.02	20240806	3.32	N	376180	100	18 억		352616	N	N	0	N	00	N