KissMeData/327260/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	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7240	150	2	2.12	80133660	11149	23.79	7090	7250	7090	9210	4970	7090	7187.03	1.84	0	3922	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	611	-91.65	1.38	12	0.13	-79.00	5259.00	12600	20230920	-42.54	7060	20240829	2.55	11900	-39.16	20240604	7060	2.55	20240829	12600	-42.54	20230920	7060	2.55	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
3	20240830	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7230	140	2	1.97	76195950	10605	22.62	7090	7240	7090	9210	4970	7090	7184.91	1.84	0	3819	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	610	-91.52	1.37	12	0.13	-79.00	5259.00	12600	20230920	-42.62	7060	20240829	2.41	11900	-39.24	20240604	7060	2.41	20240829	12600	-42.62	20230920	7060	2.41	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
4	20240830	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7200	110	2	1.55	61154900	8519	18.17	7090	7240	7090	9210	4970	7090	7178.65	1.84	0	3626	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	607	-91.14	1.37	12	0.10	-79.00	5259.00	12600	20230920	-42.86	7060	20240829	1.98	11900	-39.50	20240604	7060	1.98	20240829	12600	-42.86	20230920	7060	1.98	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
5	20240830	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7160	70	2	0.99	40233640	5599	11.94	7090	7240	7090	9210	4970	7090	7185.86	1.84	0	2189	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	604	-90.63	1.36	12	0.07	-79.00	5259.00	12600	20230920	-43.17	7060	20240829	1.42	11900	-39.83	20240604	7060	1.42	20240829	12600	-43.17	20230920	7060	1.42	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
6	20240830	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7180	90	2	1.27	39604330	5511	11.76	7090	7240	7090	9210	4970	7090	7186.41	1.84	0	2189	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	606	-90.89	1.37	12	0.07	-79.00	5259.00	12600	20230920	-43.02	7060	20240829	1.70	11900	-39.66	20240604	7060	1.70	20240829	12600	-43.02	20230920	7060	1.70	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
7	20240830	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7230	140	2	1.97	32071140	4461	9.52	7090	7240	7090	9210	4970	7090	7189.23	1.84	0	2382	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	610	-91.52	1.37	12	0.05	-79.00	5259.00	12600	20230920	-42.62	7060	20240829	2.41	11900	-39.24	20240604	7060	2.41	20240829	12600	-42.62	20230920	7060	2.41	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
8	20240830	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7220	130	2	1.83	29500980	4105	8.76	7090	7240	7090	9210	4970	7090	7186.60	1.84	0	2577	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	609	-91.39	1.37	12	0.05	-79.00	5259.00	12600	20230920	-42.70	7060	20240829	2.27	11900	-39.33	20240604	7060	2.27	20240829	12600	-42.70	20230920	7060	2.27	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
9	20240830	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7210	120	2	1.69	15211630	2124	4.53	7090	7210	7090	9210	4970	7090	7161.78	1.84	0	1800	7403	7246	7153	6996	6903	7200	6950	42	2120	500	4960	10	1	8433231	608	-91.27	1.37	12	0.03	-79.00	5259.00	12600	20230920	-42.78	7060	20240829	2.12	11900	-39.41	20240604	7060	2.12	20240829	12600	-42.78	20230920	7060	2.12	20240829	4.39	N	327260	500	42 억		155148	N	N	0	N	00	N
10	20240829	161154	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	7090	-250	5	-3.41	328098330	45955	408.74	7300	7310	7060	9540	5140	7340	7139.57	1.94	0	-8347	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	598	-89.75	1.35	12	0.54	-79.00	5259.00	12600	20230920	-43.73	7060	20240829	0.42	11900	-40.42	20240604	7060	0.42	20240829	12600	-43.73	20230920	7060	0.42	20240829	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
11	20240829	151205	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	7140	-200	5	-2.72	297635300	41661	370.55	7300	7310	7060	9540	5140	7340	7144.22	1.94	0	-7656	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	602	-90.38	1.36	12	0.49	-79.00	5259.00	12600	20230920	-43.33	7060	20240829	1.13	11900	-40.00	20240604	7060	1.13	20240829	12600	-43.33	20230920	7060	1.13	20240829	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
12	20240829	141205	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	7100	-240	5	-3.27	256636460	35889	319.21	7300	7310	7060	9540	5140	7340	7150.84	1.94	0	-7318	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	599	-89.87	1.35	12	0.43	-79.00	5259.00	12600	20230920	-43.65	7060	20240829	0.57	11900	-40.34	20240604	7060	0.57	20240829	12600	-43.65	20230920	7060	0.57	20240829	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
13	20240829	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7120	-220	5	-3.00	155185920	21593	192.06	7300	7310	7120	9540	5140	7340	7186.86	1.94	0	-7260	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	600	-90.13	1.35	12	0.26	-79.00	5259.00	12600	20230920	-43.49	7100	20240805	0.28	11900	-40.17	20240604	7100	0.28	20240805	12600	-43.49	20230920	7100	0.28	20240805	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
14	20240829	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7230	-110	5	-1.50	84552800	11713	104.18	7300	7310	7190	9540	5140	7340	7218.71	1.94	0	-4047	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	610	-91.52	1.37	12	0.14	-79.00	5259.00	12600	20230920	-42.62	7100	20240805	1.83	11900	-39.24	20240604	7100	1.83	20240805	12600	-42.62	20230920	7100	1.83	20240805	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
15	20240829	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7210	-130	5	-1.77	67388580	9334	83.02	7300	7310	7190	9540	5140	7340	7219.69	1.94	0	-3878	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	608	-91.27	1.37	12	0.11	-79.00	5259.00	12600	20230920	-42.78	7100	20240805	1.55	11900	-39.41	20240604	7100	1.55	20240805	12600	-42.78	20230920	7100	1.55	20240805	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
16	20240829	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7260	-80	5	-1.09	54420060	7535	67.02	7300	7310	7190	9540	5140	7340	7222.30	1.94	0	-3382	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	612	-91.90	1.38	12	0.09	-79.00	5259.00	12600	20230920	-42.38	7100	20240805	2.25	11900	-38.99	20240604	7100	2.25	20240805	12600	-42.38	20230920	7100	2.25	20240805	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
17	20240829	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7260	-80	5	-1.09	31983010	4423	39.34	7300	7310	7200	9540	5140	7340	7231.07	1.94	0	-1901	7506	7422	7346	7262	7186	7385	7225	42	2200	500	5130	10	1	8433231	612	-91.90	1.38	12	0.05	-79.00	5259.00	12600	20230920	-42.38	7100	20240805	2.25	11900	-38.99	20240604	7100	2.25	20240805	12600	-42.38	20230920	7100	2.25	20240805	4.37	N	327260	500	42 억		163495	N	N	0	N	00	N
18	20240828	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7340	-60	5	-0.81	77681840	10609	30.87	7400	7430	7270	9620	5180	7400	7322.28	1.97	0	-3008	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	619	-92.91	1.40	12	0.13	-79.00	5259.00	12600	20230920	-41.75	7100	20240805	3.38	11900	-38.32	20240604	7100	3.38	20240805	12600	-41.75	20230920	7100	3.38	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
19	20240828	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7330	-70	5	-0.95	67510280	9218	26.83	7400	7430	7270	9620	5180	7400	7323.74	1.97	0	-3787	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	618	-92.78	1.39	12	0.11	-79.00	5259.00	12600	20230920	-41.83	7100	20240805	3.24	11900	-38.40	20240604	7100	3.24	20240805	12600	-41.83	20230920	7100	3.24	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
20	20240828	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7320	-80	5	-1.08	61413850	8385	24.40	7400	7430	7270	9620	5180	7400	7324.25	1.97	0	-4116	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	617	-92.66	1.39	12	0.10	-79.00	5259.00	12600	20230920	-41.90	7100	20240805	3.10	11900	-38.49	20240604	7100	3.10	20240805	12600	-41.90	20230920	7100	3.10	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
21	20240828	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7310	-90	5	-1.22	59593100	8137	23.68	7400	7430	7270	9620	5180	7400	7323.72	1.97	0	-4036	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	616	-92.53	1.39	12	0.10	-79.00	5259.00	12600	20230920	-41.98	7100	20240805	2.96	11900	-38.57	20240604	7100	2.96	20240805	12600	-41.98	20230920	7100	2.96	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
22	20240828	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7330	-70	5	-0.95	58876470	8039	23.39	7400	7430	7270	9620	5180	7400	7323.85	1.97	0	-3988	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	618	-92.78	1.39	12	0.10	-79.00	5259.00	12600	20230920	-41.83	7100	20240805	3.24	11900	-38.40	20240604	7100	3.24	20240805	12600	-41.83	20230920	7100	3.24	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
23	20240828	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7310	-90	5	-1.22	53687670	7329	21.33	7400	7430	7270	9620	5180	7400	7325.37	1.97	0	-3481	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	616	-92.53	1.39	12	0.09	-79.00	5259.00	12600	20230920	-41.98	7100	20240805	2.96	11900	-38.57	20240604	7100	2.96	20240805	12600	-41.98	20230920	7100	2.96	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
24	20240828	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7350	-50	5	-0.68	41775920	5701	16.59	7400	7430	7270	9620	5180	7400	7327.82	1.97	0	-2934	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	620	-93.04	1.40	12	0.07	-79.00	5259.00	12600	20230920	-41.67	7100	20240805	3.52	11900	-38.24	20240604	7100	3.52	20240805	12600	-41.67	20230920	7100	3.52	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
25	20240828	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7330	-70	5	-0.95	15747890	2137	6.22	7400	7430	7300	9620	5180	7400	7369.16	1.97	0	-1172	7680	7540	7340	7200	7000	7440	7100	42	2220	500	5180	10	1	8433231	618	-92.78	1.39	12	0.03	-79.00	5259.00	12600	20230920	-41.83	7100	20240805	3.24	11900	-38.40	20240604	7100	3.24	20240805	12600	-41.83	20230920	7100	3.24	20240805	4.39	N	327260	500	42 억		166484	N	N	0	N	00	N
26	20240827	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	-20	5	-0.27	249388430	34262	148.76	7480	7480	7140	9640	5200	7420	7276.39	2.02	0	-3282	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	624	-93.67	1.41	12	0.41	-79.00	5259.00	12600	20230920	-41.27	7100	20240805	4.23	11900	-37.82	20240604	7100	4.23	20240805	12600	-41.27	20230920	7100	4.23	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
27	20240827	151131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7300	-120	5	-1.62	236972260	32578	141.45	7480	7480	7140	9640	5200	7420	7274.00	2.02	0	-3229	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	616	-92.41	1.39	12	0.39	-79.00	5259.00	12600	20230920	-42.06	7100	20240805	2.82	11900	-38.66	20240604	7100	2.82	20240805	12600	-42.06	20230920	7100	2.82	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
28	20240827	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7310	-110	5	-1.48	212198830	29181	126.70	7480	7480	7140	9640	5200	7420	7271.81	2.02	0	-5391	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	616	-92.53	1.39	12	0.35	-79.00	5259.00	12600	20230920	-41.98	7100	20240805	2.96	11900	-38.57	20240604	7100	2.96	20240805	12600	-41.98	20230920	7100	2.96	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
29	20240827	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7340	-80	5	-1.08	172606120	23752	103.13	7480	7480	7140	9640	5200	7420	7267.01	2.02	0	-6468	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	619	-92.91	1.40	12	0.28	-79.00	5259.00	12600	20230920	-41.75	7100	20240805	3.38	11900	-38.32	20240604	7100	3.38	20240805	12600	-41.75	20230920	7100	3.38	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
30	20240827	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7290	-130	5	-1.75	166869930	22968	99.72	7480	7480	7140	9640	5200	7420	7265.32	2.02	0	-6227	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	615	-92.28	1.39	12	0.27	-79.00	5259.00	12600	20230920	-42.14	7100	20240805	2.68	11900	-38.74	20240604	7100	2.68	20240805	12600	-42.14	20230920	7100	2.68	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
31	20240827	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7250	-170	5	-2.29	131614140	18167	78.88	7480	7480	7140	9640	5200	7420	7244.68	2.02	0	-4982	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	611	-91.77	1.38	12	0.22	-79.00	5259.00	12600	20230920	-42.46	7100	20240805	2.11	11900	-39.08	20240604	7100	2.11	20240805	12600	-42.46	20230920	7100	2.11	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
32	20240827	101132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7280	-140	5	-1.89	99489230	13757	59.73	7480	7480	7140	9640	5200	7420	7231.90	2.02	0	-5116	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	614	-92.15	1.38	12	0.16	-79.00	5259.00	12600	20230920	-42.22	7100	20240805	2.54	11900	-38.82	20240604	7100	2.54	20240805	12600	-42.22	20230920	7100	2.54	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
33	20240827	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7260	-160	5	-2.16	26241730	3587	15.57	7480	7480	7260	9640	5200	7420	7315.79	2.02	0	-2232	7613	7516	7413	7316	7213	7565	7365	42	2220	500	5190	10	1	8433231	612	-91.90	1.38	12	0.04	-79.00	5259.00	12600	20230920	-42.38	7100	20240805	2.25	11900	-38.99	20240604	7100	2.25	20240805	12600	-42.38	20230920	7100	2.25	20240805	4.40	N	327260	500	42 억		170475	N	N	0	N	00	N
34	20240826	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	30	2	0.41	171225730	23032	85.70	7400	7510	7310	9600	5180	7390	7434.25	2.07	0	-3850	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	626	-93.92	1.41	12	0.27	-79.00	5259.00	12600	20230920	-41.11	7100	20240805	4.51	11900	-37.65	20240604	7100	4.51	20240805	12600	-41.11	20230920	7100	4.51	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
35	20240826	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	80	2	1.08	160383610	21571	80.26	7400	7510	7310	9600	5180	7390	7435.15	2.07	0	-4023	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	630	-94.56	1.42	12	0.26	-79.00	5259.00	12600	20230920	-40.71	7100	20240805	5.21	11900	-37.23	20240604	7100	5.21	20240805	12600	-40.71	20230920	7100	5.21	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
36	20240826	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7430	40	2	0.54	134224120	18075	67.25	7400	7510	7310	9600	5180	7390	7425.95	2.07	0	-3560	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	627	-94.05	1.41	12	0.21	-79.00	5259.00	12600	20230920	-41.03	7100	20240805	4.65	11900	-37.56	20240604	7100	4.65	20240805	12600	-41.03	20230920	7100	4.65	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
37	20240826	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7410	20	2	0.27	118312040	15935	59.29	7400	7510	7310	9600	5180	7390	7424.67	2.07	0	-2820	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	625	-93.80	1.41	12	0.19	-79.00	5259.00	12600	20230920	-41.19	7100	20240805	4.37	11900	-37.73	20240604	7100	4.37	20240805	12600	-41.19	20230920	7100	4.37	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
38	20240826	121125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7390	0	3	0.00	115216340	15517	57.74	7400	7510	7310	9600	5180	7390	7425.17	2.07	0	-2466	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	623	-93.54	1.41	12	0.18	-79.00	5259.00	12600	20230920	-41.35	7100	20240805	4.08	11900	-37.90	20240604	7100	4.08	20240805	12600	-41.35	20230920	7100	4.08	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
39	20240826	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7510	120	2	1.62	89273790	12035	44.78	7400	7510	7310	9600	5180	7390	7417.85	2.07	0	-1256	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	633	-95.06	1.43	12	0.14	-79.00	5259.00	12600	20230920	-40.40	7100	20240805	5.77	11900	-36.89	20240604	7100	5.77	20240805	12600	-40.40	20230920	7100	5.77	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
40	20240826	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7440	50	2	0.68	65633510	8859	32.96	7400	7460	7310	9600	5180	7390	7408.68	2.07	0	-107	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	627	-94.18	1.41	12	0.11	-79.00	5259.00	12600	20230920	-40.95	7100	20240805	4.79	11900	-37.48	20240604	7100	4.79	20240805	12600	-40.95	20230920	7100	4.79	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
41	20240826	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7390	0	3	0.00	10995650	1485	5.53	7400	7460	7390	9600	5180	7390	7404.48	2.07	0	-921	7650	7520	7420	7290	7190	7470	7240	42	2210	500	5170	10	1	8433231	623	-93.54	1.41	12	0.02	-79.00	5259.00	12600	20230920	-41.35	7100	20240805	4.08	11900	-37.90	20240604	7100	4.08	20240805	12600	-41.35	20230920	7100	4.08	20240805	4.37	N	327260	500	42 억		174317	N	N	0	N	00	N
42	20240823	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7390	-80	5	-1.07	196544940	26614	24.66	7410	7550	7320	9710	5230	7470	7385.01	2.18	0	-9139	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	623	-93.54	1.41	12	0.32	-79.00	5259.00	12600	20230920	-41.35	7100	20240805	4.08	11900	-37.90	20240604	7100	4.08	20240805	12600	-41.35	20230920	7100	4.08	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
43	20240823	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	-50	5	-0.67	185888240	25172	23.32	7410	7550	7320	9710	5230	7470	7384.72	2.18	0	-8779	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	626	-93.92	1.41	12	0.30	-79.00	5259.00	12600	20230920	-41.11	7100	20240805	4.51	11900	-37.65	20240604	7100	4.51	20240805	12600	-41.11	20230920	7100	4.51	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
44	20240823	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7370	-100	5	-1.34	167606450	22697	21.03	7410	7550	7320	9710	5230	7470	7384.52	2.18	0	-8775	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	622	-93.29	1.40	12	0.27	-79.00	5259.00	12600	20230920	-41.51	7100	20240805	3.80	11900	-38.07	20240604	7100	3.80	20240805	12600	-41.51	20230920	7100	3.80	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
45	20240823	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7460	-10	5	-0.13	142186050	19275	17.86	7410	7550	7320	9710	5230	7470	7376.71	2.18	0	-8844	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	629	-94.43	1.42	12	0.23	-79.00	5259.00	12600	20230920	-40.79	7100	20240805	5.07	11900	-37.31	20240604	7100	5.07	20240805	12600	-40.79	20230920	7100	5.07	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
46	20240823	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7360	-110	5	-1.47	133037680	18039	16.71	7410	7550	7320	9710	5230	7470	7375.00	2.18	0	-8394	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	621	-93.16	1.40	12	0.21	-79.00	5259.00	12600	20230920	-41.59	7100	20240805	3.66	11900	-38.15	20240604	7100	3.66	20240805	12600	-41.59	20230920	7100	3.66	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
47	20240823	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7370	-100	5	-1.34	127271380	17259	15.99	7410	7550	7320	9710	5230	7470	7374.20	2.18	0	-8016	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	622	-93.29	1.40	12	0.20	-79.00	5259.00	12600	20230920	-41.51	7100	20240805	3.80	11900	-38.07	20240604	7100	3.80	20240805	12600	-41.51	20230920	7100	3.80	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
48	20240823	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7380	-90	5	-1.20	87212570	11816	10.95	7410	7550	7320	9710	5230	7470	7380.89	2.18	0	-5945	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	622	-93.42	1.40	12	0.14	-79.00	5259.00	12600	20230920	-41.43	7100	20240805	3.94	11900	-37.98	20240604	7100	3.94	20240805	12600	-41.43	20230920	7100	3.94	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
49	20240823	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7430	-40	5	-0.54	6890280	929	0.86	7410	7430	7400	9710	5230	7470	7416.88	2.18	0	-463	8083	7776	7613	7306	7143	7695	7225	42	2240	500	5220	10	1	8433231	627	-94.05	1.41	12	0.01	-79.00	5259.00	12600	20230920	-41.03	7100	20240805	4.65	11900	-37.56	20240604	7100	4.65	20240805	12600	-41.03	20230920	7100	4.65	20240805	4.35	N	327260	500	42 억		183449	N	N	0	N	00	N
50	20240822	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	-350	5	-4.48	818621900	107859	336.11	7790	7920	7450	10160	5480	7820	7590.08	2.35	0	-14704	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	630	-94.56	1.42	12	1.28	-79.00	5259.00	12600	20230920	-40.71	7100	20240805	5.21	11900	-37.23	20240604	7100	5.21	20240805	12600	-40.71	20230920	7100	5.21	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
51	20240822	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7510	-310	5	-3.96	745236940	98039	305.51	7790	7920	7460	10160	5480	7820	7601.43	2.35	0	-13349	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	633	-95.06	1.43	12	1.16	-79.00	5259.00	12600	20230920	-40.40	7100	20240805	5.77	11900	-36.89	20240604	7100	5.77	20240805	12600	-40.40	20230920	7100	5.77	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
52	20240822	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7560	-260	5	-3.32	577562170	75678	235.83	7790	7920	7480	10160	5480	7820	7631.84	2.35	0	-10156	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	638	-95.70	1.44	12	0.90	-79.00	5259.00	12600	20230920	-40.00	7100	20240805	6.48	11900	-36.47	20240604	7100	6.48	20240805	12600	-40.00	20230920	7100	6.48	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
53	20240822	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7570	-250	5	-3.20	562124030	73638	229.47	7790	7920	7480	10160	5480	7820	7633.61	2.35	0	-9963	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	638	-95.82	1.44	12	0.87	-79.00	5259.00	12600	20230920	-39.92	7100	20240805	6.62	11900	-36.39	20240604	7100	6.62	20240805	12600	-39.92	20230920	7100	6.62	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
54	20240822	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7520	-300	5	-3.84	512049690	66974	208.71	7790	7920	7490	10160	5480	7820	7645.50	2.35	0	-6934	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	634	-95.19	1.43	12	0.79	-79.00	5259.00	12600	20230920	-40.32	7100	20240805	5.92	11900	-36.81	20240604	7100	5.92	20240805	12600	-40.32	20230920	7100	5.92	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
55	20240822	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7550	-270	5	-3.45	455823150	59492	185.39	7790	7920	7550	10160	5480	7820	7661.92	2.35	0	-1150	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	637	-95.57	1.44	12	0.71	-79.00	5259.00	12600	20230920	-40.08	7100	20240805	6.34	11900	-36.55	20240604	7100	6.34	20240805	12600	-40.08	20230920	7100	6.34	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
56	20240822	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7650	-170	5	-2.17	286557780	37201	115.93	7790	7920	7630	10160	5480	7820	7702.96	2.35	0	4713	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	645	-96.84	1.45	12	0.44	-79.00	5259.00	12600	20230920	-39.29	7100	20240805	7.75	11900	-35.71	20240604	7100	7.75	20240805	12600	-39.29	20230920	7100	7.75	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
57	20240822	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7870	50	2	0.64	6161900	781	2.43	7790	7900	7790	10160	5480	7820	7889.76	2.35	0	-637	8106	7962	7876	7732	7646	7920	7690	42	2340	500	5470	10	1	8433231	664	-99.62	1.50	12	0.01	-79.00	5259.00	12600	20230920	-37.54	7100	20240805	10.85	11900	-33.87	20240604	7100	10.85	20240805	12600	-37.54	20230920	7100	10.85	20240805	4.32	N	327260	500	42 억		198133	N	N	0	N	00	N
58	20240821	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7820	-180	5	-2.25	241678960	30800	95.97	7950	8020	7790	10400	5600	8000	7846.72	2.42	0	-6097	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	659	-98.99	1.49	12	0.37	-79.00	5259.00	12600	20230920	-37.94	7100	20240805	10.14	11900	-34.29	20240604	7100	10.14	20240805	12600	-37.94	20230920	7100	10.14	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
59	20240821	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7860	-140	5	-1.75	226231390	28822	89.80	7950	8020	7790	10400	5600	8000	7849.26	2.42	0	-6839	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	663	-99.49	1.49	12	0.34	-79.00	5259.00	12600	20230920	-37.62	7100	20240805	10.70	11900	-33.95	20240604	7100	10.70	20240805	12600	-37.62	20230920	7100	10.70	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
60	20240821	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7810	-190	5	-2.38	169832520	21610	67.33	7950	8020	7790	10400	5600	8000	7858.98	2.42	0	-4608	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	659	-98.86	1.49	12	0.26	-79.00	5259.00	12600	20230920	-38.02	7100	20240805	10.00	11900	-34.37	20240604	7100	10.00	20240805	12600	-38.02	20230920	7100	10.00	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
61	20240821	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7880	-120	5	-1.50	111581270	14150	44.09	7950	8020	7810	10400	5600	8000	7885.60	2.42	0	-4282	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	665	-99.75	1.50	12	0.17	-79.00	5259.00	12600	20230920	-37.46	7100	20240805	10.99	11900	-33.78	20240604	7100	10.99	20240805	12600	-37.46	20230920	7100	10.99	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
62	20240821	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7900	-100	5	-1.25	97790570	12393	38.61	7950	8020	7810	10400	5600	8000	7890.79	2.42	0	-4077	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	666	-100.00	1.50	12	0.15	-79.00	5259.00	12600	20230920	-37.30	7100	20240805	11.27	11900	-33.61	20240604	7100	11.27	20240805	12600	-37.30	20230920	7100	11.27	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
63	20240821	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7880	-120	5	-1.50	71337760	9023	28.11	7950	8020	7850	10400	5600	8000	7906.21	2.42	0	-4014	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	665	-99.75	1.50	12	0.11	-79.00	5259.00	12600	20230920	-37.46	7100	20240805	10.99	11900	-33.78	20240604	7100	10.99	20240805	12600	-37.46	20230920	7100	10.99	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
64	20240821	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7880	-120	5	-1.50	37110350	4678	14.58	7950	8020	7880	10400	5600	8000	7932.95	2.42	0	-2162	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	665	-99.75	1.50	12	0.06	-79.00	5259.00	12600	20230920	-37.46	7100	20240805	10.99	11900	-33.78	20240604	7100	10.99	20240805	12600	-37.46	20230920	7100	10.99	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
65	20240821	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7930	-70	5	-0.88	7653550	963	3.00	7950	7950	7930	10400	5600	8000	7947.61	2.42	0	-804	8146	8072	7936	7862	7726	8110	7900	42	2400	500	5600	10	1	8433231	669	-100.38	1.51	12	0.01	-79.00	5259.00	12600	20230920	-37.06	7100	20240805	11.69	11900	-33.36	20240604	7100	11.69	20240805	12600	-37.06	20230920	7100	11.69	20240805	4.46	N	327260	500	42 억		204212	N	N	0	N	00	N
66	20240820	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8000	220	2	2.83	254634250	32089	29.39	7820	8010	7800	10110	5450	7780	7936.11	2.26	0	13825	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	675	-101.27	1.52	12	0.38	-79.00	5259.00	12600	20230920	-36.51	7100	20240805	12.68	11900	-32.77	20240604	7100	12.68	20240805	12600	-36.51	20230920	7100	12.68	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
67	20240820	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7990	210	2	2.70	248978950	31383	28.74	7820	8010	7800	10110	5450	7780	7934.75	2.26	0	13651	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	674	-101.14	1.52	12	0.37	-79.00	5259.00	12600	20230920	-36.59	7100	20240805	12.54	11900	-32.86	20240604	7100	12.54	20240805	12600	-36.59	20230920	7100	12.54	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
68	20240820	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7970	190	2	2.44	233315160	29420	26.94	7820	8010	7800	10110	5450	7780	7931.74	2.26	0	11944	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	672	-100.89	1.52	12	0.35	-79.00	5259.00	12600	20230920	-36.75	7100	20240805	12.25	11900	-33.03	20240604	7100	12.25	20240805	12600	-36.75	20230920	7100	12.25	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
69	20240820	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7950	170	2	2.19	183067640	23091	21.15	7820	8010	7800	10110	5450	7780	7929.66	2.26	0	9067	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	670	-100.63	1.51	12	0.27	-79.00	5259.00	12600	20230920	-36.90	7100	20240805	11.97	11900	-33.19	20240604	7100	11.97	20240805	12600	-36.90	20230920	7100	11.97	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
70	20240820	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7980	200	2	2.57	147134950	18583	17.02	7820	8000	7800	10110	5450	7780	7919.53	2.26	0	8423	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	673	-101.01	1.52	12	0.22	-79.00	5259.00	12600	20230920	-36.67	7100	20240805	12.39	11900	-32.94	20240604	7100	12.39	20240805	12600	-36.67	20230920	7100	12.39	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
71	20240820	111112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7880	100	2	1.29	101100150	12800	11.72	7820	7980	7800	10110	5450	7780	7900.73	2.26	0	5785	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	665	-99.75	1.50	12	0.15	-79.00	5259.00	12600	20230920	-37.46	7100	20240805	10.99	11900	-33.78	20240604	7100	10.99	20240805	12600	-37.46	20230920	7100	10.99	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
72	20240820	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7870	90	2	1.16	72774950	9210	8.43	7820	7980	7800	10110	5450	7780	7905.02	2.26	0	3834	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	664	-99.62	1.50	12	0.11	-79.00	5259.00	12600	20230920	-37.54	7100	20240805	10.85	11900	-33.87	20240604	7100	10.85	20240805	12600	-37.54	20230920	7100	10.85	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
73	20240820	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7920	140	2	1.80	17774350	2262	2.07	7820	7920	7800	10110	5450	7780	7867.12	2.26	0	1443	8240	8010	7890	7660	7540	7950	7600	42	2330	500	5440	10	1	8433231	668	-100.25	1.51	12	0.03	-79.00	5259.00	12600	20230920	-37.14	7100	20240805	11.55	11900	-33.45	20240604	7100	11.55	20240805	12600	-37.14	20230920	7100	11.55	20240805	4.30	N	327260	500	42 억		190400	N	N	0	N	00	N
74	20240819	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7780	-340	5	-4.19	860797520	108771	171.60	8010	8120	7770	10550	5690	8120	7913.87	2.27	0	-995	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	656	-98.48	1.48	12	1.29	-79.00	5259.00	12600	20230920	-38.25	7100	20240805	9.58	11900	-34.62	20240604	7100	9.58	20240805	12600	-38.25	20230920	7100	9.58	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
75	20240819	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7780	-340	5	-4.19	846286500	106906	168.65	8010	8120	7780	10550	5690	8120	7916.17	2.27	0	-1033	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	656	-98.48	1.48	12	1.27	-79.00	5259.00	12600	20230920	-38.25	7100	20240805	9.58	11900	-34.62	20240604	7100	9.58	20240805	12600	-38.25	20230920	7100	9.58	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
76	20240819	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7860	-260	5	-3.20	730058130	92005	145.15	8010	8120	7810	10550	5690	8120	7934.98	2.27	0	-90	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	663	-99.49	1.49	12	1.09	-79.00	5259.00	12600	20230920	-37.62	7100	20240805	10.70	11900	-33.95	20240604	7100	10.70	20240805	12600	-37.62	20230920	7100	10.70	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
77	20240819	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7860	-260	5	-3.20	645230850	81219	128.13	8010	8120	7810	10550	5690	8120	7944.33	2.27	0	-765	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	663	-99.49	1.49	12	0.96	-79.00	5259.00	12600	20230920	-37.62	7100	20240805	10.70	11900	-33.95	20240604	7100	10.70	20240805	12600	-37.62	20230920	7100	10.70	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
78	20240819	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7910	-210	5	-2.59	613021100	77142	121.70	8010	8120	7810	10550	5690	8120	7946.66	2.27	0	-1151	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	667	-100.13	1.50	12	0.91	-79.00	5259.00	12600	20230920	-37.22	7100	20240805	11.41	11900	-33.53	20240604	7100	11.41	20240805	12600	-37.22	20230920	7100	11.41	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
79	20240819	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7990	-130	5	-1.60	350002480	43724	68.98	8010	8120	7910	10550	5690	8120	8004.81	2.27	0	5449	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	674	-101.14	1.52	12	0.52	-79.00	5259.00	12600	20230920	-36.59	7100	20240805	12.54	11900	-32.86	20240604	7100	12.54	20240805	12600	-36.59	20230920	7100	12.54	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
80	20240819	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7990	-130	5	-1.60	301678820	37667	59.42	8010	8120	7910	10550	5690	8120	8009.10	2.27	0	5553	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	674	-101.14	1.52	12	0.45	-79.00	5259.00	12600	20230920	-36.59	7100	20240805	12.54	11900	-32.86	20240604	7100	12.54	20240805	12600	-36.59	20230920	7100	12.54	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
81	20240819	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7980	-140	5	-1.72	134382920	16766	26.45	8010	8120	7980	10550	5690	8120	8015.20	2.27	0	7401	8646	8382	8236	7972	7826	8310	7900	42	2430	500	5680	10	1	8433231	673	-101.01	1.52	12	0.20	-79.00	5259.00	12600	20230920	-36.67	7100	20240805	12.39	11900	-32.94	20240604	7100	12.39	20240805	12600	-36.67	20230920	7100	12.39	20240805	4.56	N	327260	500	42 억		191341	N	N	0	N	00	N
82	20240816	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8120	-140	5	-1.69	521494930	63288	86.41	8500	8500	8090	10730	5790	8260	8240.15	2.36	0	-8016	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	685	-102.78	1.54	12	0.75	-79.00	5259.00	12600	20230920	-35.56	7100	20240805	14.37	11900	-31.76	20240604	7100	14.37	20240805	12600	-35.56	20230920	7100	14.37	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
83	20240816	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8170	-90	5	-1.09	493459820	59836	81.69	8500	8500	8090	10730	5790	8260	8246.87	2.36	0	-7027	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	689	-103.42	1.55	12	0.71	-79.00	5259.00	12600	20230920	-35.16	7100	20240805	15.07	11900	-31.34	20240604	7100	15.07	20240805	12600	-35.16	20230920	7100	15.07	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
84	20240816	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8180	-80	5	-0.97	391872380	47347	64.64	8500	8500	8140	10730	5790	8260	8276.60	2.36	0	-8217	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	690	-103.54	1.56	12	0.56	-79.00	5259.00	12600	20230920	-35.08	7100	20240805	15.21	11900	-31.26	20240604	7100	15.21	20240805	12600	-35.08	20230920	7100	15.21	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
85	20240816	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8370	110	2	1.33	300982360	36341	49.62	8500	8500	8140	10730	5790	8260	8282.17	2.36	0	-10458	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	706	-105.95	1.59	12	0.43	-79.00	5259.00	12600	20230920	-33.57	7100	20240805	17.89	11900	-29.66	20240604	7100	17.89	20240805	12600	-33.57	20230920	7100	17.89	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
86	20240816	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8260	0	3	0.00	175321570	21082	28.78	8500	8500	8190	10730	5790	8260	8316.17	2.36	0	-3316	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	697	-104.56	1.57	12	0.25	-79.00	5259.00	12600	20230920	-34.44	7100	20240805	16.34	11900	-30.59	20240604	7100	16.34	20240805	12600	-34.44	20230920	7100	16.34	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
87	20240816	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8300	40	2	0.48	125045090	14967	20.43	8500	8500	8250	10730	5790	8260	8354.72	2.36	0	-5764	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	700	-105.06	1.58	12	0.18	-79.00	5259.00	12600	20230920	-34.13	7100	20240805	16.90	11900	-30.25	20240604	7100	16.90	20240805	12600	-34.13	20230920	7100	16.90	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
88	20240816	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	130	2	1.57	67271280	7993	10.91	8500	8500	8340	10730	5790	8260	8416.27	2.36	0	-4138	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	708	-106.20	1.60	12	0.09	-79.00	5259.00	12600	20230920	-33.41	7100	20240805	18.17	11900	-29.50	20240604	7100	18.17	20240805	12600	-33.41	20230920	7100	18.17	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
89	20240816	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8470	210	2	2.54	16788590	1987	2.71	8500	8500	8360	10730	5790	8260	8449.21	2.36	0	-285	8660	8460	8340	8140	8020	8560	8240	42	2470	500	5780	10	1	8433231	714	-107.22	1.61	12	0.02	-79.00	5259.00	12600	20230920	-32.78	7100	20240805	19.30	11900	-28.82	20240604	7100	19.30	20240805	12600	-32.78	20230920	7100	19.30	20240805	4.48	N	327260	500	42 억		198700	N	N	0	N	00	N
90	20240814	161104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8260	70	2	0.85	614071460	73152	131.20	8220	8540	8220	10640	5740	8190	8394.46	2.20	0	13047	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	697	-104.56	1.57	12	0.87	-79.00	5259.00	12600	20230920	-34.44	7100	20240805	16.34	11900	-30.59	20240604	7100	16.34	20240805	12600	-34.44	20230920	7100	16.34	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
91	20240814	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8300	110	2	1.34	590291440	70280	126.05	8220	8540	8220	10640	5740	8190	8399.14	2.20	0	12106	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	700	-105.06	1.58	12	0.83	-79.00	5259.00	12600	20230920	-34.13	7100	20240805	16.90	11900	-30.25	20240604	7100	16.90	20240805	12600	-34.13	20230920	7100	16.90	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
92	20240814	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8300	110	2	1.34	557730300	66359	119.02	8220	8540	8220	10640	5740	8190	8404.74	2.20	0	11619	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	700	-105.06	1.58	12	0.79	-79.00	5259.00	12600	20230920	-34.13	7100	20240805	16.90	11900	-30.25	20240604	7100	16.90	20240805	12600	-34.13	20230920	7100	16.90	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
93	20240814	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8280	90	2	1.10	527666810	62721	112.50	8220	8540	8220	10640	5740	8190	8412.92	2.20	0	11736	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	698	-104.81	1.57	12	0.74	-79.00	5259.00	12600	20230920	-34.29	7100	20240805	16.62	11900	-30.42	20240604	7100	16.62	20240805	12600	-34.29	20230920	7100	16.62	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
94	20240814	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8440	250	2	3.05	485108290	57586	103.29	8220	8540	8220	10640	5740	8190	8424.07	2.20	0	11449	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	712	-106.84	1.60	12	0.68	-79.00	5259.00	12600	20230920	-33.02	7100	20240805	18.87	11900	-29.08	20240604	7100	18.87	20240805	12600	-33.02	20230920	7100	18.87	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
95	20240814	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	200	2	2.44	468192720	55576	99.68	8220	8540	8220	10640	5740	8190	8424.37	2.20	0	10882	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	708	-106.20	1.60	12	0.66	-79.00	5259.00	12600	20230920	-33.41	7100	20240805	18.17	11900	-29.50	20240604	7100	18.17	20240805	12600	-33.41	20230920	7100	18.17	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
96	20240814	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8510	320	2	3.91	267451200	31791	57.02	8220	8510	8220	10640	5740	8190	8412.80	2.20	0	4665	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	718	-107.72	1.62	12	0.38	-79.00	5259.00	12600	20230920	-32.46	7100	20240805	19.86	11900	-28.49	20240604	7100	19.86	20240805	12600	-32.46	20230920	7100	19.86	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
97	20240814	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8490	300	2	3.66	99770740	11852	21.26	8220	8510	8220	10640	5740	8190	8418.05	2.20	0	2157	8463	8326	8173	8036	7883	8395	8105	42	2450	500	5730	10	1	8433231	716	-107.47	1.61	12	0.14	-79.00	5259.00	12600	20230920	-32.62	7100	20240805	19.58	11900	-28.66	20240604	7100	19.58	20240805	12600	-32.62	20230920	7100	19.58	20240805	4.46	N	327260	500	42 억		185684	N	N	0	N	00	N
98	20240813	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8190	50	2	0.61	454007170	55597	168.58	8130	8310	8020	10580	5700	8140	8166.01	2.20	0	497	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	691	-103.67	1.56	12	0.66	-79.00	5259.00	12600	20230920	-35.00	7100	20240805	15.35	11900	-31.18	20240604	7100	15.35	20240805	12600	-35.00	20230920	7100	15.35	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
99	20240813	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8290	150	2	1.84	443457830	54319	164.71	8130	8310	8020	10580	5700	8140	8163.95	2.20	0	616	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	699	-104.94	1.58	12	0.64	-79.00	5259.00	12600	20230920	-34.21	7100	20240805	16.76	11900	-30.34	20240604	7100	16.76	20240805	12600	-34.21	20230920	7100	16.76	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
100	20240813	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8290	150	2	1.84	382663470	46948	142.36	8130	8300	8020	10580	5700	8140	8150.79	2.20	0	40	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	699	-104.94	1.58	12	0.56	-79.00	5259.00	12600	20230920	-34.21	7100	20240805	16.76	11900	-30.34	20240604	7100	16.76	20240805	12600	-34.21	20230920	7100	16.76	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
101	20240813	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8210	70	2	0.86	321583750	39554	119.94	8130	8290	8020	10580	5700	8140	8130.25	2.20	0	599	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	692	-103.92	1.56	12	0.47	-79.00	5259.00	12600	20230920	-34.84	7100	20240805	15.63	11900	-31.01	20240604	7100	15.63	20240805	12600	-34.84	20230920	7100	15.63	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
102	20240813	121047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8150	10	2	0.12	217449670	26883	81.52	8130	8180	8020	10580	5700	8140	8088.74	2.20	0	-870	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	687	-103.16	1.55	12	0.32	-79.00	5259.00	12600	20230920	-35.32	7100	20240805	14.79	11900	-31.51	20240604	7100	14.79	20240805	12600	-35.32	20230920	7100	14.79	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
103	20240813	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8080	-60	5	-0.74	186985280	23139	70.16	8130	8180	8020	10580	5700	8140	8080.96	2.20	0	-3355	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	681	-102.28	1.54	12	0.27	-79.00	5259.00	12600	20230920	-35.87	7100	20240805	13.80	11900	-32.10	20240604	7100	13.80	20240805	12600	-35.87	20230920	7100	13.80	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
104	20240813	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8130	-10	5	-0.12	109899190	13622	41.31	8130	8180	8020	10580	5700	8140	8067.77	2.20	0	-3918	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	686	-102.91	1.55	12	0.16	-79.00	5259.00	12600	20230920	-35.48	7100	20240805	14.51	11900	-31.68	20240604	7100	14.51	20240805	12600	-35.48	20230920	7100	14.51	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
105	20240813	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8060	-80	5	-0.98	42322100	5235	15.87	8130	8180	8060	10580	5700	8140	8084.45	2.20	0	-21	8393	8266	8153	8026	7913	8330	8090	42	2440	500	5690	10	1	8433231	680	-102.03	1.53	12	0.06	-79.00	5259.00	12600	20230920	-36.03	7100	20240805	13.52	11900	-32.27	20240604	7100	13.52	20240805	12600	-36.03	20230920	7100	13.52	20240805	4.30	N	327260	500	42 억		185269	N	N	0	N	00	N
106	20240812	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8140	80	2	0.99	266962690	32895	41.03	8060	8280	8040	10470	5650	8060	8115.40	2.21	0	-785	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	686	-103.04	1.55	12	0.39	-79.00	5259.00	12600	20230920	-35.40	7100	20240805	14.65	11900	-31.60	20240604	7100	14.65	20240805	12600	-35.40	20230920	7100	14.65	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
107	20240812	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8150	90	2	1.12	249647580	30767	38.38	8060	8280	8040	10470	5650	8060	8114.13	2.21	0	-80	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	687	-103.16	1.55	12	0.36	-79.00	5259.00	12600	20230920	-35.32	7100	20240805	14.79	11900	-31.51	20240604	7100	14.79	20240805	12600	-35.32	20230920	7100	14.79	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
108	20240812	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8070	10	2	0.12	228712740	28198	35.18	8060	8280	8040	10470	5650	8060	8110.96	2.21	0	761	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	681	-102.15	1.53	12	0.33	-79.00	5259.00	12600	20230920	-35.95	7100	20240805	13.66	11900	-32.18	20240604	7100	13.66	20240805	12600	-35.95	20230920	7100	13.66	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
109	20240812	131034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8050	-10	5	-0.12	214961980	26492	33.05	8060	8280	8040	10470	5650	8060	8114.22	2.21	0	1040	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	679	-101.90	1.53	12	0.31	-79.00	5259.00	12600	20230920	-36.11	7100	20240805	13.38	11900	-32.35	20240604	7100	13.38	20240805	12600	-36.11	20230920	7100	13.38	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
110	20240812	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8140	80	2	0.99	176270440	21699	27.07	8060	8280	8040	10470	5650	8060	8123.44	2.21	0	3305	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	686	-103.04	1.55	12	0.26	-79.00	5259.00	12600	20230920	-35.40	7100	20240805	14.65	11900	-31.60	20240604	7100	14.65	20240805	12600	-35.40	20230920	7100	14.65	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
111	20240812	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8090	30	2	0.37	171343550	21093	26.31	8060	8280	8040	10470	5650	8060	8123.24	2.21	0	3660	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	682	-102.41	1.54	12	0.25	-79.00	5259.00	12600	20230920	-35.79	7100	20240805	13.94	11900	-32.02	20240604	7100	13.94	20240805	12600	-35.79	20230920	7100	13.94	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
112	20240812	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8090	30	2	0.37	150758420	18552	23.14	8060	8280	8040	10470	5650	8060	8126.26	2.21	0	3907	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	682	-102.41	1.54	12	0.22	-79.00	5259.00	12600	20230920	-35.79	7100	20240805	13.94	11900	-32.02	20240604	7100	13.94	20240805	12600	-35.79	20230920	7100	13.94	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
113	20240812	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8230	170	2	2.11	67349930	8301	10.36	8060	8230	8040	10470	5650	8060	8113.47	2.21	0	918	8413	8236	8083	7906	7753	8325	7995	42	2410	500	5640	10	1	8433231	694	-104.18	1.56	12	0.10	-79.00	5259.00	12600	20230920	-34.68	7100	20240805	15.92	11900	-30.84	20240604	7100	15.92	20240805	12600	-34.68	20230920	7100	15.92	20240805	4.29	N	327260	500	42 억		185997	N	N	0	N	00	N
114	20240809	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8060	210	2	2.68	633886270	78690	84.98	7970	8260	7930	10200	5500	7850	8055.49	2.25	0	-4037	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	680	-102.03	1.53	12	0.93	-79.00	5259.00	12600	20230803	-36.03	7100	20240805	13.52	11900	-32.27	20240604	7100	13.52	20240805	12600	-36.03	20230920	7100	13.52	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
115	20240809	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7960	110	2	1.40	587563330	72946	78.78	7970	8260	7930	10200	5500	7850	8054.77	2.25	0	-918	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	671	-100.76	1.51	12	0.86	-79.00	5259.00	12600	20230803	-36.83	7100	20240805	12.11	11900	-33.11	20240604	7100	12.11	20240805	12600	-36.83	20230920	7100	12.11	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
116	20240809	141051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8040	190	2	2.42	492151680	60966	65.84	7970	8260	7940	10200	5500	7850	8072.56	2.25	0	-1940	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	678	-101.77	1.53	12	0.72	-79.00	5259.00	12600	20230803	-36.19	7100	20240805	13.24	11900	-32.44	20240604	7100	13.24	20240805	12600	-36.19	20230920	7100	13.24	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
117	20240809	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8050	200	2	2.55	445919310	55175	59.59	7970	8260	7960	10200	5500	7850	8081.91	2.25	0	1496	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	679	-101.90	1.53	12	0.65	-79.00	5259.00	12600	20230803	-36.11	7100	20240805	13.38	11900	-32.35	20240604	7100	13.38	20240805	12600	-36.11	20230920	7100	13.38	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
118	20240809	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8080	230	2	2.93	404769330	50043	54.05	7970	8260	7960	10200	5500	7850	8088.43	2.25	0	102	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	681	-102.28	1.54	12	0.59	-79.00	5259.00	12600	20230803	-35.87	7100	20240805	13.80	11900	-32.10	20240604	7100	13.80	20240805	12600	-35.87	20230920	7100	13.80	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
119	20240809	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8020	170	2	2.17	340522190	42131	45.50	7970	8260	7960	10200	5500	7850	8082.46	2.25	0	5022	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	676	-101.52	1.53	12	0.50	-79.00	5259.00	12600	20230803	-36.35	7100	20240805	12.96	11900	-32.61	20240604	7100	12.96	20240805	12600	-36.35	20230920	7100	12.96	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
120	20240809	101040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8000	150	2	1.91	296599370	36659	39.59	7970	8260	7960	10200	5500	7850	8090.77	2.25	0	7555	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	675	-101.27	1.52	12	0.43	-79.00	5259.00	12600	20230803	-36.51	7100	20240805	12.68	11900	-32.77	20240604	7100	12.68	20240805	12600	-36.51	20230920	7100	12.68	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
121	20240809	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8140	290	2	3.69	19504770	2418	2.61	7970	8140	7970	10200	5500	7850	8066.49	2.25	0	297	8183	8016	7793	7626	7403	8100	7710	42	2350	500	5490	10	1	8433231	686	-103.04	1.55	12	0.03	-79.00	5259.00	12600	20230803	-35.40	7100	20240805	14.65	11900	-31.60	20240604	7100	14.65	20240805	12600	-35.40	20230920	7100	14.65	20240805	4.31	N	327260	500	42 억		190034	N	N	0	N	00	N
122	20240808	161017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7850	0	3	0.00	717443400	92545	82.79	7820	7960	7570	10200	5500	7850	7752.33	2.37	0	-9533	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	662	-99.37	1.49	12	1.10	-79.00	5259.00	12600	20230803	-37.70	7100	20240805	10.56	11900	-34.03	20240604	7100	10.56	20240805	12600	-37.70	20230920	7100	10.56	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
123	20240808	151032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7820	-30	5	-0.38	686895210	88645	79.30	7820	7960	7570	10200	5500	7850	7748.79	2.37	0	-9841	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	659	-98.99	1.49	12	1.05	-79.00	5259.00	12600	20230803	-37.94	7100	20240805	10.14	11900	-34.29	20240604	7100	10.14	20240805	12600	-37.94	20230920	7100	10.14	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
124	20240808	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7740	-110	5	-1.40	453726240	58782	52.58	7820	7920	7570	10200	5500	7850	7718.71	2.37	0	-8805	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	653	-97.97	1.47	12	0.70	-79.00	5259.00	12600	20230803	-38.57	7100	20240805	9.01	11900	-34.96	20240604	7100	9.01	20240805	12600	-38.57	20230920	7100	9.01	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
125	20240808	131030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7740	-110	5	-1.40	388041180	50287	44.98	7820	7920	7570	10200	5500	7850	7716.42	2.37	0	-9592	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	653	-97.97	1.47	12	0.60	-79.00	5259.00	12600	20230803	-38.57	7100	20240805	9.01	11900	-34.96	20240604	7100	9.01	20240805	12600	-38.57	20230920	7100	9.01	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
126	20240808	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7700	-150	5	-1.91	363507010	47120	42.15	7820	7920	7570	10200	5500	7850	7714.38	2.37	0	-10961	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	649	-97.47	1.46	12	0.56	-79.00	5259.00	12600	20230803	-38.89	7100	20240805	8.45	11900	-35.29	20240604	7100	8.45	20240805	12600	-38.89	20230920	7100	8.45	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
127	20240808	111031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7690	-160	5	-2.04	299907580	38816	34.72	7820	7920	7570	10200	5500	7850	7726.26	2.37	0	-11837	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	649	-97.34	1.46	12	0.46	-79.00	5259.00	12600	20230803	-38.97	7100	20240805	8.31	11900	-35.38	20240604	7100	8.31	20240805	12600	-38.97	20230920	7100	8.31	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
128	20240808	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7700	-150	5	-1.91	267939250	34662	31.01	7820	7920	7570	10200	5500	7850	7729.92	2.37	0	-11865	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	649	-97.47	1.46	12	0.41	-79.00	5259.00	12600	20230803	-38.89	7100	20240805	8.45	11900	-35.29	20240604	7100	8.45	20240805	12600	-38.89	20230920	7100	8.45	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
129	20240808	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7850	0	3	0.00	68866940	8814	7.88	7820	7920	7730	10200	5500	7850	7813.19	2.37	0	-1845	8356	8102	7876	7622	7396	8230	7750	42	2350	500	5490	10	1	8433231	662	-99.37	1.49	12	0.10	-79.00	5259.00	12600	20230803	-37.70	7100	20240805	10.56	11900	-34.03	20240604	7100	10.56	20240805	12600	-37.70	20230920	7100	10.56	20240805	4.12	N	327260	500	42 억		199567	N	N	0	N	00	N
130	20240807	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7850	-40	5	-0.51	879916790	111125	36.59	7840	8130	7650	10250	5530	7890	7918.26	2.35	0	1330	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	662	-99.37	1.49	12	1.32	-79.00	5259.00	12600	20230803	-37.70	7100	20240805	10.56	11900	-34.03	20240604	7100	10.56	20240805	12600	-37.70	20230920	7100	10.56	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
131	20240807	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7970	80	2	1.01	762911200	96260	31.70	7840	8130	7650	10250	5530	7890	7925.53	2.35	0	5749	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	672	-100.89	1.52	12	1.14	-79.00	5259.00	12600	20230803	-36.75	7100	20240805	12.25	11900	-33.03	20240604	7100	12.25	20240805	12600	-36.75	20230920	7100	12.25	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
132	20240807	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8010	120	2	1.52	594925750	75072	24.72	7840	8130	7650	10250	5530	7890	7924.74	2.35	0	9861	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	676	-101.39	1.52	12	0.89	-79.00	5259.00	12600	20230803	-36.43	7100	20240805	12.82	11900	-32.69	20240604	7100	12.82	20240805	12600	-36.43	20230920	7100	12.82	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
133	20240807	131019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7990	100	2	1.27	564101830	71231	23.46	7840	8130	7650	10250	5530	7890	7919.33	2.35	0	9167	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	674	-101.14	1.52	12	0.84	-79.00	5259.00	12600	20230803	-36.59	7100	20240805	12.54	11900	-32.86	20240604	7100	12.54	20240805	12600	-36.59	20230920	7100	12.54	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
134	20240807	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8110	220	2	2.79	498896680	63106	20.78	7840	8110	7650	10250	5530	7890	7905.69	2.35	0	9142	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	684	-102.66	1.54	12	0.75	-79.00	5259.00	12600	20230803	-35.63	7100	20240805	14.23	11900	-31.85	20240604	7100	14.23	20240805	12600	-35.63	20230920	7100	14.23	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
135	20240807	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7990	100	2	1.27	416933100	52911	17.42	7840	8090	7650	10250	5530	7890	7879.89	2.35	0	5575	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	674	-101.14	1.52	12	0.63	-79.00	5259.00	12600	20230803	-36.59	7100	20240805	12.54	11900	-32.86	20240604	7100	12.54	20240805	12600	-36.59	20230920	7100	12.54	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
136	20240807	101013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7840	-50	5	-0.63	293149660	37253	12.27	7840	8090	7650	10250	5530	7890	7869.16	2.35	0	2104	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	661	-99.24	1.49	12	0.44	-79.00	5259.00	12600	20230803	-37.78	7100	20240805	10.42	11900	-34.12	20240604	7100	10.42	20240805	12600	-37.78	20230920	7100	10.42	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
137	20240807	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7880	-10	5	-0.13	122658340	15748	5.19	7840	7890	7650	10250	5530	7890	7788.82	2.35	0	1705	8690	8290	7890	7490	7090	8490	7690	42	2360	500	5520	10	1	8433231	665	-99.75	1.50	12	0.19	-79.00	5259.00	12600	20230803	-37.46	7100	20240805	10.99	11900	-33.78	20240604	7100	10.99	20240805	12600	-37.46	20230920	7100	10.99	20240805	4.81	N	327260	500	42 억		198235	N	N	0	N	00	N
138	20240806	161001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7890	180	2	2.33	2395125360	298561	53.93	7790	8290	7490	10020	5400	7710	8022.35	2.46	0	-9565	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	665	-99.87	1.50	12	3.54	-79.00	5259.00	12600	20230803	-37.38	7100	20240805	11.13	11900	-33.70	20240604	7100	11.13	20240805	12600	-37.38	20230920	7100	11.13	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
139	20240806	151016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8060	350	2	4.54	2219477030	276683	49.98	7790	8290	7490	10020	5400	7710	8021.74	2.46	0	-1727	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	680	-102.03	1.53	12	3.28	-79.00	5259.00	12600	20230803	-36.03	7100	20240805	13.52	11900	-32.27	20240604	7100	13.52	20240805	12600	-36.03	20230920	7100	13.52	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
140	20240806	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7860	150	2	1.95	1919228770	239009	43.17	7790	8290	7490	10020	5400	7710	8029.95	2.46	0	-11109	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	663	-99.49	1.49	12	2.83	-79.00	5259.00	12600	20230803	-37.62	7100	20240805	10.70	11900	-33.95	20240604	7100	10.70	20240805	12600	-37.62	20230920	7100	10.70	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
141	20240806	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8040	330	2	4.28	1666921820	207128	37.41	7790	8290	7490	10020	5400	7710	8047.79	2.46	0	-15538	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	678	-101.77	1.53	12	2.46	-79.00	5259.00	12600	20230803	-36.19	7100	20240805	13.24	11900	-32.44	20240604	7100	13.24	20240805	12600	-36.19	20230920	7100	13.24	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
142	20240806	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8120	410	2	5.32	1459028850	181585	32.80	7790	8280	7490	10020	5400	7710	8034.97	2.46	0	-15868	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	685	-102.78	1.54	12	2.15	-79.00	5259.00	12600	20230803	-35.56	7100	20240805	14.37	11900	-31.76	20240604	7100	14.37	20240805	12600	-35.56	20230920	7100	14.37	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
143	20240806	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8170	460	2	5.97	1243279360	154946	27.99	7790	8280	7490	10020	5400	7710	8023.96	2.46	0	-10470	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	689	-103.42	1.55	12	1.84	-79.00	5259.00	12600	20230803	-35.16	7100	20240805	15.07	11900	-31.34	20240604	7100	15.07	20240805	12600	-35.16	20230920	7100	15.07	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
144	20240806	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7910	200	2	2.59	463538970	58832	10.63	7790	8080	7490	10020	5400	7710	7879.04	2.46	0	10579	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	667	-100.13	1.50	12	0.70	-79.00	5259.00	12600	20230803	-37.22	7100	20240805	11.41	11900	-33.53	20240604	7100	11.41	20240805	12600	-37.22	20230920	7100	11.41	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
145	20240806	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7720	10	2	0.13	220158100	28212	5.10	7790	7990	7490	10020	5400	7710	7803.72	2.46	0	-332	10276	8992	8046	6762	5816	8520	6290	42	2310	500	5390	10	1	8433231	651	-97.72	1.47	12	0.33	-79.00	5259.00	12600	20230803	-38.73	7100	20240805	8.73	11900	-35.13	20240604	7100	8.73	20240805	12600	-38.73	20230920	7100	8.73	20240805	3.78	N	327260	500	42 억		207699	N	N	0	N	00	N
146	20240805	160949	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	7710	-1020	5	-11.68	4591104490	550384	64.60	8830	9330	7100	11340	6120	8730	8341.90	2.04	0	35476	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	650	-97.59	1.47	12	6.53	-79.00	5259.00	12600	20230803	-38.81	7100	20240805	8.59	11900	-35.21	20240604	7100	8.59	20240805	12600	-38.81	20230920	7100	8.59	20240805	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
147	20240805	151007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	7450	-1280	5	-14.66	4364483240	520597	61.10	8830	9330	7100	11340	6120	8730	8382.97	2.04	0	27658	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	628	-94.30	1.42	12	6.17	-79.00	5259.00	12600	20230803	-40.87	7100	20240805	4.93	11900	-37.39	20240604	7100	4.93	20240805	12600	-40.87	20230920	7100	4.93	20240805	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
148	20240805	141007	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	8000	-730	5	-8.36	3526741020	409719	48.09	8830	9330	7800	11340	6120	8730	8607.42	2.04	0	-8990	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	675	-101.27	1.52	12	4.86	-79.00	5259.00	12600	20230803	-36.51	7800	20240805	2.56	11900	-32.77	20240604	7800	2.56	20240805	12600	-36.51	20230920	7800	2.56	20240805	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
149	20240805	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8280	-450	5	-5.15	3098071280	356348	41.83	8830	9330	8080	11340	6120	8730	8693.85	2.04	0	-12357	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	698	-104.81	1.57	12	4.23	-79.00	5259.00	12600	20230803	-34.29	8000	20240423	3.50	11900	-30.42	20240604	8000	3.50	20240423	12600	-34.29	20230920	8000	3.50	20240423	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
150	20240805	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8280	-450	5	-5.15	2773011610	316792	37.18	8830	9330	8080	11340	6120	8730	8753.49	2.04	0	-23574	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	698	-104.81	1.57	12	3.76	-79.00	5259.00	12600	20230803	-34.29	8000	20240423	3.50	11900	-30.42	20240604	8000	3.50	20240423	12600	-34.29	20230920	8000	3.50	20240423	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
151	20240805	110959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8680	-50	5	-0.57	1797013480	201425	23.64	8830	9330	8490	11340	6120	8730	8922.42	2.04	0	-13107	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	732	-109.87	1.65	12	2.39	-79.00	5259.00	12600	20230803	-31.11	8000	20240423	8.50	11900	-27.06	20240604	8000	8.50	20240423	12600	-31.11	20230920	8000	8.50	20240423	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
152	20240805	100956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8780	50	2	0.57	647438860	72346	8.49	8830	9250	8690	11340	6120	8730	8952.16	2.04	0	5207	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	740	-111.14	1.67	12	0.86	-79.00	5259.00	12600	20230803	-30.32	8000	20240423	9.75	11900	-26.22	20240604	8000	9.75	20240423	12600	-30.32	20230920	8000	9.75	20240423	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
153	20240805	090950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8790	60	2	0.69	137317730	15626	1.83	8830	8990	8690	11340	6120	8730	8791.57	2.04	0	-2802	11330	10030	9370	8070	7410	9700	7740	42	2610	500	6110	10	1	8433231	741	-111.27	1.67	12	0.19	-79.00	5259.00	12600	20230803	-30.24	8000	20240423	9.88	11900	-26.13	20240604	8000	9.88	20240423	12600	-30.24	20230920	8000	9.88	20240423	3.84	N	327260	500	42 억		172256	N	N	0	N	00	N
154	20240802	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8730	-1030	5	-10.55	8247144820	849584	2985.19	9700	10670	8710	12680	6840	9760	9707.91	4.39	0	-206015	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	736	-110.51	1.66	12	10.07	-79.00	5259.00	12600	20230803	-30.71	8000	20240423	9.12	11900	-26.64	20240604	8000	9.12	20240423	12600	-30.71	20230803	8000	9.12	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
155	20240802	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-900	5	-9.22	8040591920	826076	2902.59	9700	10670	8750	12680	6840	9760	9733.48	4.39	0	-201977	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	747	-112.15	1.68	12	9.80	-79.00	5259.00	12600	20230803	-29.68	8000	20240423	10.75	11900	-25.55	20240604	8000	10.75	20240423	12600	-29.68	20230803	8000	10.75	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
156	20240802	140946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-530	5	-5.43	6966870570	706454	2482.27	9700	10670	9190	12680	6840	9760	9861.75	4.39	0	-183849	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	778	-116.84	1.76	12	8.38	-79.00	5259.00	12600	20230803	-26.75	8000	20240423	15.38	11900	-22.44	20240604	8000	15.38	20240423	12600	-26.75	20230803	8000	15.38	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
157	20240802	130944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9710	-50	5	-0.51	3123719530	312238	1097.11	9700	10670	9270	12680	6840	9760	10004.29	4.39	0	-115319	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	819	-122.91	1.85	12	3.70	-79.00	5259.00	12600	20230803	-22.94	8000	20240423	21.38	11900	-18.40	20240604	8000	21.38	20240423	12600	-22.94	20230803	8000	21.38	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
158	20240802	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-460	5	-4.71	261052650	27806	97.70	9700	9790	9270	12680	6840	9760	9388.36	4.39	0	-20993	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	784	-117.72	1.77	12	0.33	-79.00	5259.00	12600	20230803	-26.19	8000	20240423	16.25	11900	-21.85	20240604	8000	16.25	20240423	12600	-26.19	20230803	8000	16.25	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
159	20240802	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-370	5	-3.79	177761500	18886	66.36	9700	9790	9350	12680	6840	9760	9412.34	4.39	0	-13287	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	792	-118.86	1.79	12	0.22	-79.00	5259.00	12600	20230803	-25.48	8000	20240423	17.38	11900	-21.09	20240604	8000	17.38	20240423	12600	-25.48	20230803	8000	17.38	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
160	20240802	100940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-400	5	-4.10	139923220	14858	52.21	9700	9790	9350	12680	6840	9760	9417.37	4.39	0	-11103	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	789	-118.48	1.78	12	0.18	-79.00	5259.00	12600	20230803	-25.71	8000	20240423	17.00	11900	-21.34	20240604	8000	17.00	20240423	12600	-25.71	20230803	8000	17.00	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
161	20240802	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-310	5	-3.18	28123700	2960	10.40	9700	9790	9430	12680	6840	9760	9501.25	4.39	0	-1432	10000	9880	9700	9580	9400	9940	9640	42	2920	500	6830	10	1	8433231	797	-119.62	1.80	12	0.04	-79.00	5259.00	12600	20230803	-25.00	8000	20240423	18.12	11900	-20.59	20240604	8000	18.12	20240423	12600	-25.00	20230803	8000	18.12	20240423	4.00	N	327260	500	42 억		370410	N	N	0	N	00	N
162	20240801	160940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	360	2	3.83	276584860	28460	93.07	9520	9820	9520	12220	6580	9400	9718.37	4.41	0	-1502	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	823	-123.54	1.86	12	0.34	-79.00	5259.00	12600	20230803	-22.54	8000	20240423	22.00	11900	-17.98	20240604	8000	22.00	20240423	12600	-22.54	20230803	8000	22.00	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
163	20240801	151001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	350	2	3.72	240544150	24762	80.97	9520	9820	9520	12220	6580	9400	9714.25	4.41	0	1619	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	822	-123.42	1.85	12	0.29	-79.00	5259.00	12600	20230803	-22.62	8000	20240423	21.88	11900	-18.07	20240604	8000	21.88	20240423	12600	-22.62	20230803	8000	21.88	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
164	20240801	140951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	300	2	3.19	230425790	23722	77.57	9520	9820	9520	12220	6580	9400	9713.59	4.41	0	1736	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	818	-122.78	1.84	12	0.28	-79.00	5259.00	12600	20230803	-23.02	8000	20240423	21.25	11900	-18.49	20240604	8000	21.25	20240423	12600	-23.02	20230803	8000	21.25	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
165	20240801	130943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	360	2	3.83	198197230	20414	66.76	9520	9820	9520	12220	6580	9400	9708.89	4.41	0	2861	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	823	-123.54	1.86	12	0.24	-79.00	5259.00	12600	20230803	-22.54	8000	20240423	22.00	11900	-17.98	20240604	8000	22.00	20240423	12600	-22.54	20230803	8000	22.00	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
166	20240801	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9790	390	2	4.15	179626070	18515	60.55	9520	9820	9520	12220	6580	9400	9701.65	4.41	0	3238	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	826	-123.92	1.86	12	0.22	-79.00	5259.00	12600	20230803	-22.30	8000	20240423	22.38	11900	-17.73	20240604	8000	22.38	20240423	12600	-22.30	20230803	8000	22.38	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
167	20240801	110948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	300	2	3.19	139323370	14392	47.06	9520	9800	9520	12220	6580	9400	9680.61	4.41	0	1455	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	818	-122.78	1.84	12	0.17	-79.00	5259.00	12600	20230803	-23.02	8000	20240423	21.25	11900	-18.49	20240604	8000	21.25	20240423	12600	-23.02	20230803	8000	21.25	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
168	20240801	100942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9610	210	2	2.23	92859850	9594	31.37	9520	9800	9520	12220	6580	9400	9678.95	4.41	0	64	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	810	-121.65	1.83	12	0.11	-79.00	5259.00	12600	20230803	-23.73	8000	20240423	20.12	11900	-19.24	20240604	8000	20.12	20240423	12600	-23.73	20230803	8000	20.12	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N
169	20240801	090933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	280	2	2.98	23732340	2454	8.02	9520	9800	9520	12220	6580	9400	9670.88	4.41	0	634	9646	9522	9406	9282	9166	9585	9345	42	2820	500	6580	10	1	8433231	816	-122.53	1.84	12	0.03	-79.00	5259.00	12600	20230803	-23.17	8000	20240423	21.00	11900	-18.66	20240604	8000	21.00	20240423	12600	-23.17	20230803	8000	21.00	20240423	4.03	N	327260	500	42 억		371541	N	N	0	N	00	N