KissMeData/192440/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	160917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-100	5	-0.40	70368550	2810	35.23	25400	25400	24900	32550	17550	25050	25042.19	11.11	0	-1084	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1551	3.64	0.33	12	0.05	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
3	20240830	150925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-100	5	-0.40	62683150	2502	31.37	25400	25400	24900	32550	17550	25050	25053.22	11.11	0	-1012	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1551	3.64	0.33	12	0.04	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
4	20240830	140925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	-50	5	-0.20	57284250	2286	28.66	25400	25400	24900	32550	17550	25050	25058.73	11.11	0	-903	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1554	3.64	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
5	20240830	130919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	53578900	2138	26.80	25400	25400	24900	32550	17550	25050	25060.29	11.11	0	-817	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
6	20240830	120923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	19346150	773	9.69	25400	25400	24900	32550	17550	25050	25027.36	11.11	0	-222	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
7	20240830	110932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	-50	5	-0.20	16395450	655	8.21	25400	25400	24900	32550	17550	25050	25031.22	11.11	0	-151	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1554	3.64	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
8	20240830	100927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	14244700	569	7.13	25400	25400	24900	32550	17550	25050	25034.62	11.11	0	-89	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
9	20240830	090930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	2445100	97	1.22	25400	25400	25050	32550	17550	25050	25207.22	11.11	0	-34	25250	25150	25000	24900	24750	25175	24925	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		690647	N	N	0	N	00	N
10	20240829	160930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	199465950	7977	242.98	25050	25100	24850	32550	17550	25050	25005.13	11.20	0	-224	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.13	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
11	20240829	150939	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24900	-150	5	-0.60	192344300	7691	234.27	25050	25100	24850	32550	17550	25050	25009.01	11.20	0	-290	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1548	3.63	0.33	12	0.12	6861.00	76585.00	36750	20240202	-32.24	24650	20240805	1.01	36750	-32.24	20240202	24650	1.01	20240805	36750	-32.24	20240202	24650	1.01	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
12	20240829	140938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	0	3	0.00	160103300	6401	194.97	25050	25100	24850	32550	17550	25050	25012.23	11.20	0	-308	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1557	3.65	0.33	12	0.10	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
13	20240829	130941	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-100	5	-0.40	99411100	3976	121.11	25050	25100	24850	32550	17550	25050	25002.79	11.20	0	-289	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1551	3.64	0.33	12	0.06	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
14	20240829	120940	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	-50	5	-0.20	90962550	3638	110.81	25050	25100	24850	32550	17550	25050	25003.45	11.20	0	-292	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1554	3.64	0.33	12	0.06	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
15	20240829	110939	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	-50	5	-0.20	86232400	3449	105.06	25050	25100	24850	32550	17550	25050	25002.15	11.20	0	-266	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1554	3.64	0.33	12	0.06	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
16	20240829	100933	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	50	2	0.20	71829150	2873	87.51	25050	25100	24850	32550	17550	25050	25001.44	11.20	0	-278	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1560	3.66	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
17	20240829	090938	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24850	-200	5	-0.80	22118900	887	27.02	25050	25050	24850	32550	17550	25050	24936.75	11.20	0	16	25583	25316	25133	24866	24683	25225	24775	31	7500	500	18030	50	1	6216363	1545	3.62	0.32	12	0.01	6861.00	76585.00	36750	20240202	-32.38	24650	20240805	0.81	36750	-32.38	20240202	24650	0.81	20240805	36750	-32.38	20240202	24650	0.81	20240805	0.31	N	192440	500	31 억		696071	N	N	0	N	00	N
18	20240828	160908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-100	5	-0.40	82242400	3281	80.59	25400	25400	24950	32650	17650	25150	25066.26	11.23	0	-929	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1557	3.65	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
19	20240828	150914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-200	5	-0.80	81093700	3235	79.46	25400	25400	24950	32650	17650	25150	25067.60	11.23	0	-922	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1551	3.64	0.33	12	0.05	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
20	20240828	140916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	-50	5	-0.20	67516750	2692	66.13	25400	25400	24950	32650	17650	25150	25080.52	11.23	0	-896	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1560	3.66	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
21	20240828	130912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-100	5	-0.40	55678000	2218	54.48	25400	25400	25000	32650	17650	25150	25102.80	11.23	0	-605	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1557	3.65	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
22	20240828	120911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-100	5	-0.40	51722650	2060	50.60	25400	25400	25050	32650	17650	25150	25108.08	11.23	0	-558	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1557	3.65	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
23	20240828	110911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-100	5	-0.40	50971100	2030	49.86	25400	25400	25050	32650	17650	25150	25108.92	11.23	0	-534	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1557	3.65	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
24	20240828	100939	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25200	50	2	0.20	13439000	534	13.12	25400	25400	25050	32650	17650	25150	25166.67	11.23	0	-23	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1567	3.67	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.43	24650	20240805	2.23	36750	-31.43	20240202	24650	2.23	20240805	36750	-31.43	20240202	24650	2.23	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
25	20240828	090926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	200	2	0.80	1648750	65	1.60	25400	25400	25150	32650	17650	25150	25365.38	11.23	0	-26	25750	25450	25200	24900	24650	25325	24775	31	7500	500	18100	50	1	6216363	1576	3.69	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.31	N	192440	500	31 억		698202	N	N	0	N	00	N
26	20240827	160908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25150	-300	5	-1.18	102614850	4071	82.08	25200	25500	24950	33050	17850	25450	25206.30	11.24	0	136	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1563	3.67	0.33	12	0.07	6861.00	76585.00	36750	20240202	-31.56	24650	20240805	2.03	36750	-31.56	20240202	24650	2.03	20240805	36750	-31.56	20240202	24650	2.03	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
27	20240827	150913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25200	-250	5	-0.98	86388100	3427	69.09	25200	25500	24950	33050	17850	25450	25208.08	11.24	0	-138	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1567	3.67	0.33	12	0.06	6861.00	76585.00	36750	20240202	-31.43	24650	20240805	2.23	36750	-31.43	20240202	24650	2.23	20240805	36750	-31.43	20240202	24650	2.23	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
28	20240827	140915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	-100	5	-0.39	85805900	3404	68.63	25200	25500	24950	33050	17850	25450	25207.37	11.24	0	-138	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1576	3.69	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
29	20240827	130917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	-100	5	-0.39	84665950	3359	67.72	25200	25500	24950	33050	17850	25450	25205.70	11.24	0	-138	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1576	3.69	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
30	20240827	120919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25400	-50	5	-0.20	74759400	2969	59.86	25200	25500	24950	33050	17850	25450	25179.99	11.24	0	-214	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1579	3.70	0.33	12	0.05	6861.00	76585.00	36750	20240202	-30.88	24650	20240805	3.04	36750	-30.88	20240202	24650	3.04	20240805	36750	-30.88	20240202	24650	3.04	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
31	20240827	110915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25150	-300	5	-1.18	55936000	2228	44.92	25200	25400	24950	33050	17850	25450	25105.92	11.24	0	59	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1563	3.67	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.56	24650	20240805	2.03	36750	-31.56	20240202	24650	2.03	20240805	36750	-31.56	20240202	24650	2.03	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
32	20240827	100914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25150	-300	5	-1.18	49461650	1971	39.74	25200	25400	24950	33050	17850	25450	25094.70	11.24	0	66	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1563	3.67	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.56	24650	20240805	2.03	36750	-31.56	20240202	24650	2.03	20240805	36750	-31.56	20240202	24650	2.03	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
33	20240827	090913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	-150	5	-0.59	5045400	200	4.03	25200	25400	25200	33050	17850	25450	25227.00	11.24	0	-10	25750	25600	25500	25350	25250	25550	25300	31	7600	500	18320	50	1	6216363	1573	3.69	0.33	12	0.00	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.31	N	192440	500	31 억		698916	N	N	1	N	00	N
34	20240826	160900	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-100	5	-0.39	125491500	4927	84.80	25550	25650	25400	33200	17900	25550	25470.19	11.29	0	-1126	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1582	3.71	0.33	12	0.08	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.32	N	192440	500	31 억		701965	N	N	1	N	00	N
35	20240826	150908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-100	5	-0.39	117708100	4621	79.54	25550	25650	25400	33200	17900	25550	25472.43	11.29	0	-1088	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1582	3.71	0.33	12	0.07	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
36	20240826	140911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-100	5	-0.39	112919450	4433	76.30	25550	25650	25400	33200	17900	25550	25472.47	11.29	0	-1077	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1582	3.71	0.33	12	0.07	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
37	20240826	130912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	50	2	0.20	108798050	4271	73.51	25550	25650	25450	33200	17900	25550	25473.67	11.29	0	-1018	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1591	3.73	0.33	12	0.07	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
38	20240826	120906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	50	2	0.20	108695650	4267	73.44	25550	25650	25450	33200	17900	25550	25473.55	11.29	0	-1018	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1591	3.73	0.33	12	0.07	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
39	20240826	110910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-100	5	-0.39	87712450	3444	59.28	25550	25650	25450	33200	17900	25550	25468.19	11.29	0	-1017	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1582	3.71	0.33	12	0.06	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
40	20240826	100911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	-50	5	-0.20	34057350	1336	22.99	25550	25650	25450	33200	17900	25550	25492.03	11.29	0	-211	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1585	3.72	0.33	12	0.02	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
41	20240826	090906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	0	3	0.00	7415500	290	4.99	25550	25650	25550	33200	17900	25550	25570.69	11.29	0	-74	26216	25882	25716	25382	25216	25800	25300	31	7650	500	18390	50	1	6216363	1588	3.72	0.33	12	0.00	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.32	N	192440	500	31 억		701965	N	N	0	N	00	N
42	20240823	160901	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-550	5	-2.11	149952350	5810	107.43	25900	26050	25550	33900	18300	26100	25809.49	11.31	0	-214	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1588	3.72	0.33	12	0.09	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
43	20240823	150909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25850	-250	5	-0.96	97576150	3772	69.75	25900	26050	25750	33900	18300	26100	25868.54	11.31	0	942	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1607	3.77	0.34	12	0.06	6861.00	76585.00	36750	20240202	-29.66	24650	20240805	4.87	36750	-29.66	20240202	24650	4.87	20240805	36750	-29.66	20240202	24650	4.87	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
44	20240823	140908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-150	5	-0.57	61368900	2370	43.82	25900	26050	25750	33900	18300	26100	25894.05	11.31	0	564	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1613	3.78	0.34	12	0.04	6861.00	76585.00	36750	20240202	-29.39	24650	20240805	5.27	36750	-29.39	20240202	24650	5.27	20240805	36750	-29.39	20240202	24650	5.27	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
45	20240823	130908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	-200	5	-0.77	57611800	2225	41.14	25900	26050	25750	33900	18300	26100	25892.94	11.31	0	493	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1610	3.77	0.34	12	0.04	6861.00	76585.00	36750	20240202	-29.52	24650	20240805	5.07	36750	-29.52	20240202	24650	5.07	20240805	36750	-29.52	20240202	24650	5.07	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
46	20240823	120906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	-200	5	-0.77	55980150	2162	39.98	25900	26050	25750	33900	18300	26100	25892.76	11.31	0	493	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1610	3.77	0.34	12	0.03	6861.00	76585.00	36750	20240202	-29.52	24650	20240805	5.07	36750	-29.52	20240202	24650	5.07	20240805	36750	-29.52	20240202	24650	5.07	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
47	20240823	110905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	-200	5	-0.77	52224800	2017	37.30	25900	26050	25750	33900	18300	26100	25892.32	11.31	0	453	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1610	3.77	0.34	12	0.03	6861.00	76585.00	36750	20240202	-29.52	24650	20240805	5.07	36750	-29.52	20240202	24650	5.07	20240805	36750	-29.52	20240202	24650	5.07	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
48	20240823	100907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-150	5	-0.57	43578100	1683	31.12	25900	26050	25750	33900	18300	26100	25893.11	11.31	0	445	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1613	3.78	0.34	12	0.03	6861.00	76585.00	36750	20240202	-29.39	24650	20240805	5.27	36750	-29.39	20240202	24650	5.27	20240805	36750	-29.39	20240202	24650	5.27	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
49	20240823	090908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25950	-150	5	-0.57	22454500	867	16.03	25900	26000	25800	33900	18300	26100	25899.08	11.31	0	270	26633	26366	26183	25916	25733	26325	25875	31	7800	500	18790	50	1	6216363	1613	3.78	0.34	12	0.01	6861.00	76585.00	36750	20240202	-29.39	24650	20240805	5.27	36750	-29.39	20240202	24650	5.27	20240805	36750	-29.39	20240202	24650	5.27	20240805	0.32	N	192440	500	31 억		703179	N	N	2	N	00	N
50	20240822	160901	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26100	200	2	0.77	136325350	5199	55.81	26100	26450	26000	33650	18150	25900	26221.46	11.34	0	135	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1622	3.80	0.34	12	0.08	6861.00	76585.00	36750	20240202	-28.98	24650	20240805	5.88	36750	-28.98	20240202	24650	5.88	20240805	36750	-28.98	20240202	24650	5.88	20240805	0.31	N	192440	500	31 억		704744	N	N	2	N	00	N
51	20240822	150908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	400	2	1.54	122256400	4660	50.03	26100	26450	26000	33650	18150	25900	26235.28	11.34	0	80	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1635	3.83	0.34	12	0.07	6861.00	76585.00	36750	20240202	-28.44	24650	20240805	6.69	36750	-28.44	20240202	24650	6.69	20240805	36750	-28.44	20240202	24650	6.69	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
52	20240822	140909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	400	2	1.54	116894950	4455	47.83	26100	26450	26000	33650	18150	25900	26239.05	11.34	0	128	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1635	3.83	0.34	12	0.07	6861.00	76585.00	36750	20240202	-28.44	24650	20240805	6.69	36750	-28.44	20240202	24650	6.69	20240805	36750	-28.44	20240202	24650	6.69	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
53	20240822	130909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	400	2	1.54	110715450	4220	45.30	26100	26450	26000	33650	18150	25900	26235.89	11.34	0	154	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1635	3.83	0.34	12	0.07	6861.00	76585.00	36750	20240202	-28.44	24650	20240805	6.69	36750	-28.44	20240202	24650	6.69	20240805	36750	-28.44	20240202	24650	6.69	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
54	20240822	120913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	250	2	0.97	51992150	1983	21.29	26100	26450	26000	33650	18150	25900	26218.94	11.34	0	497	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1626	3.81	0.34	12	0.03	6861.00	76585.00	36750	20240202	-28.84	24650	20240805	6.09	36750	-28.84	20240202	24650	6.09	20240805	36750	-28.84	20240202	24650	6.09	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
55	20240822	110904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26100	200	2	0.77	43047000	1641	17.62	26100	26450	26000	33650	18150	25900	26232.18	11.34	0	601	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1622	3.80	0.34	12	0.03	6861.00	76585.00	36750	20240202	-28.98	24650	20240805	5.88	36750	-28.98	20240202	24650	5.88	20240805	36750	-28.98	20240202	24650	5.88	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
56	20240822	100904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	400	2	1.54	32187450	1226	13.16	26100	26450	26000	33650	18150	25900	26254.04	11.34	0	548	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1635	3.83	0.34	12	0.02	6861.00	76585.00	36750	20240202	-28.44	24650	20240805	6.69	36750	-28.44	20240202	24650	6.69	20240805	36750	-28.44	20240202	24650	6.69	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
57	20240822	090905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26300	400	2	1.54	7538050	289	3.10	26100	26300	26000	33650	18150	25900	26083.22	11.34	0	119	26700	26300	26100	25700	25500	26200	25600	31	7750	500	18640	50	1	6216363	1635	3.83	0.34	12	0.00	6861.00	76585.00	36750	20240202	-28.44	24650	20240805	6.69	36750	-28.44	20240202	24650	6.69	20240805	36750	-28.44	20240202	24650	6.69	20240805	0.31	N	192440	500	31 억		704744	N	N	4	N	00	N
58	20240821	160859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25900	-700	5	-2.63	231329750	8861	8.98	26300	26500	25900	34550	18650	26600	26106.51	11.40	0	-837	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1610	3.77	0.34	12	0.14	6861.00	76585.00	36750	20240202	-29.52	24650	20240805	5.07	36750	-29.52	20240202	24650	5.07	20240805	36750	-29.52	20240202	24650	5.07	20240805	0.31	N	192440	500	31 억		708501	N	N	4	N	00	N
59	20240821	150912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	-350	5	-1.32	227693700	8721	8.84	26300	26500	25900	34550	18650	26600	26108.67	11.40	0	-714	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1632	3.83	0.34	12	0.14	6861.00	76585.00	36750	20240202	-28.57	24650	20240805	6.49	36750	-28.57	20240202	24650	6.49	20240805	36750	-28.57	20240202	24650	6.49	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
60	20240821	140907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	-600	5	-2.26	160859300	6169	6.25	26300	26500	25900	34550	18650	26600	26075.43	11.40	0	-35	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1616	3.79	0.34	12	0.10	6861.00	76585.00	36750	20240202	-29.25	24650	20240805	5.48	36750	-29.25	20240202	24650	5.48	20240805	36750	-29.25	20240202	24650	5.48	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
61	20240821	130913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26050	-550	5	-2.07	82023650	3135	3.18	26300	26500	26000	34550	18650	26600	26163.84	11.40	0	1037	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1619	3.80	0.34	12	0.05	6861.00	76585.00	36750	20240202	-29.12	24650	20240805	5.68	36750	-29.12	20240202	24650	5.68	20240805	36750	-29.12	20240202	24650	5.68	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
62	20240821	120912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-450	5	-1.69	78476000	2999	3.04	26300	26500	26000	34550	18650	26600	26167.39	11.40	0	1036	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1626	3.81	0.34	12	0.05	6861.00	76585.00	36750	20240202	-28.84	24650	20240805	6.09	36750	-28.84	20240202	24650	6.09	20240805	36750	-28.84	20240202	24650	6.09	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
63	20240821	110909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-450	5	-1.69	73750750	2818	2.86	26300	26500	26000	34550	18650	26600	26171.31	11.40	0	1003	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1626	3.81	0.34	12	0.05	6861.00	76585.00	36750	20240202	-28.84	24650	20240805	6.09	36750	-28.84	20240202	24650	6.09	20240805	36750	-28.84	20240202	24650	6.09	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
64	20240821	100913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26150	-450	5	-1.69	53291200	2034	2.06	26300	26500	26100	34550	18650	26600	26200.20	11.40	0	1028	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1626	3.81	0.34	12	0.03	6861.00	76585.00	36750	20240202	-28.84	24650	20240805	6.09	36750	-28.84	20240202	24650	6.09	20240805	36750	-28.84	20240202	24650	6.09	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
65	20240821	090904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	-350	5	-1.32	9645450	367	0.37	26300	26500	26200	34550	18650	26600	26281.88	11.40	0	117	29466	28032	26416	24982	23366	28750	25700	31	7950	500	19150	50	1	6216363	1632	3.83	0.34	12	0.01	6861.00	76585.00	36750	20240202	-28.57	24650	20240805	6.49	36750	-28.57	20240202	24650	6.49	20240805	36750	-28.57	20240202	24650	6.49	20240805	0.31	N	192440	500	31 억		708501	N	N	2	N	00	N
66	20240820	160853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26600	1650	2	6.61	2633568950	98548	528.69	25000	27850	24800	32400	17500	24950	26723.77	11.48	0	344	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1654	3.88	0.35	12	1.59	6861.00	76585.00	36750	20240202	-27.62	24650	20240805	7.91	36750	-27.62	20240202	24650	7.91	20240805	36750	-27.62	20240202	24650	7.91	20240805	0.30	N	192440	500	31 억		713401	N	N	2	N	00	N
67	20240820	150905	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26400	1450	2	5.81	2601979650	97357	522.30	25000	27850	24800	32400	17500	24950	26726.17	11.48	0	262	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1641	3.85	0.34	12	1.57	6861.00	76585.00	36750	20240202	-28.16	24650	20240805	7.10	36750	-28.16	20240202	24650	7.10	20240805	36750	-28.16	20240202	24650	7.10	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
68	20240820	140902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26250	1300	2	5.21	2526938700	94493	506.94	25000	27850	24800	32400	17500	24950	26742.07	11.48	0	655	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1632	3.83	0.34	12	1.52	6861.00	76585.00	36750	20240202	-28.57	24650	20240805	6.49	36750	-28.57	20240202	24650	6.49	20240805	36750	-28.57	20240202	24650	6.49	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
69	20240820	130904	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26500	1550	2	6.21	2318053650	86450	463.79	25000	27850	24800	32400	17500	24950	26813.81	11.48	0	-2297	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1647	3.86	0.35	12	1.39	6861.00	76585.00	36750	20240202	-27.89	24650	20240805	7.51	36750	-27.89	20240202	24650	7.51	20240805	36750	-27.89	20240202	24650	7.51	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
70	20240820	120900	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26900	1950	2	7.82	652458300	25055	134.42	25000	27000	24800	32400	17500	24950	26041.04	11.48	0	-1448	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1672	3.92	0.35	12	0.40	6861.00	76585.00	36750	20240202	-26.80	24650	20240805	9.13	36750	-26.80	20240202	24650	9.13	20240805	36750	-26.80	20240202	24650	9.13	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
71	20240820	110857	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	150	2	0.60	75740700	3035	16.28	25000	25200	24800	32400	17500	24950	24955.75	11.48	0	798	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1560	3.66	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
72	20240820	100855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	53835750	2160	11.59	25000	25200	24800	32400	17500	24950	24923.96	11.48	0	626	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.03	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
73	20240820	090858	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	50	2	0.20	19877500	797	4.28	25000	25200	24800	32400	17500	24950	24940.40	11.48	0	281	26083	25516	25183	24616	24283	25350	24450	31	7450	500	17960	50	1	6216363	1554	3.64	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.30	N	192440	500	31 억		713401	N	N	3	N	00	N
74	20240819	160847	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	0	3	0.00	470484750	18637	100.83	25150	25750	24850	32400	17500	24950	25245.14	11.58	0	-1611	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1551	3.64	0.33	12	0.30	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.30	N	192440	500	31 억		719812	N	N	3	N	00	N
75	20240819	150855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	150	2	0.60	431017300	17057	92.28	25150	25750	24850	32400	17500	24950	25269.23	11.58	0	-1580	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1560	3.66	0.33	12	0.27	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
76	20240819	140855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	150	2	0.60	414244600	16390	88.67	25150	25750	24850	32400	17500	24950	25274.23	11.58	0	-1428	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1560	3.66	0.33	12	0.26	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
77	20240819	130852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	350	2	1.40	361473200	14300	77.36	25150	25750	24850	32400	17500	24950	25277.85	11.58	0	-1715	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1573	3.69	0.33	12	0.23	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
78	20240819	120852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	350	2	1.40	310964700	12304	66.57	25150	25750	24850	32400	17500	24950	25273.46	11.58	0	-1369	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1573	3.69	0.33	12	0.20	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
79	20240819	110853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25250	300	2	1.20	310610500	12290	66.49	25150	25750	24850	32400	17500	24950	25273.43	11.58	0	-1376	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1570	3.68	0.33	12	0.20	6861.00	76585.00	36750	20240202	-31.29	24650	20240805	2.43	36750	-31.29	20240202	24650	2.43	20240805	36750	-31.29	20240202	24650	2.43	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
80	20240819	100855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	350	2	1.40	278566350	11023	59.64	25150	25750	24850	32400	17500	24950	25271.37	11.58	0	-1216	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1573	3.69	0.33	12	0.18	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
81	20240819	090853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24900	-50	5	-0.20	7116050	285	1.54	25150	25150	24850	32400	17500	24950	24968.60	11.58	0	-130	26150	25550	25200	24600	24250	25375	24425	31	7450	500	17960	50	1	6216363	1548	3.63	0.33	12	0.00	6861.00	76585.00	36750	20240202	-32.24	24650	20240805	1.01	36750	-32.24	20240202	24650	1.01	20240805	36750	-32.24	20240202	24650	1.01	20240805	0.30	N	192440	500	31 억		719812	N	N	0	N	00	N
82	20240816	160846	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-450	5	-1.77	464426700	18484	506.13	25700	25800	24850	33000	17800	25400	25125.98	11.62	0	2066	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1551	3.64	0.33	12	0.30	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
83	20240816	150848	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-450	5	-1.77	431472200	17163	469.96	25700	25800	24850	33000	17800	25400	25139.67	11.62	0	2007	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1551	3.64	0.33	12	0.28	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
84	20240816	140852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24900	-500	5	-1.97	361477900	14355	393.07	25700	25800	24900	33000	17800	25400	25181.32	11.62	0	1850	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1548	3.63	0.33	12	0.23	6861.00	76585.00	36750	20240202	-32.24	24650	20240805	1.01	36750	-32.24	20240202	24650	1.01	20240805	36750	-32.24	20240202	24650	1.01	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
85	20240816	130854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25000	-400	5	-1.57	312283400	12386	339.16	25700	25800	24950	33000	17800	25400	25212.61	11.62	0	1807	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1554	3.64	0.33	12	0.20	6861.00	76585.00	36750	20240202	-31.97	24650	20240805	1.42	36750	-31.97	20240202	24650	1.42	20240805	36750	-31.97	20240202	24650	1.42	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
86	20240816	120849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-350	5	-1.38	251789200	9970	273.00	25700	25800	25000	33000	17800	25400	25254.68	11.62	0	1196	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1557	3.65	0.33	12	0.16	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
87	20240816	110853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	-100	5	-0.39	163933000	6466	177.05	25700	25800	25100	33000	17800	25400	25353.08	11.62	0	1349	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1573	3.69	0.33	12	0.10	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
88	20240816	100849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	-50	5	-0.20	85279050	3359	91.98	25700	25800	25100	33000	17800	25400	25388.23	11.62	0	813	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1576	3.69	0.33	12	0.05	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
89	20240816	090850	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	150	2	0.59	7912050	311	8.52	25700	25700	25200	33000	17800	25400	25440.68	11.62	0	-66	25633	25516	25383	25266	25133	25450	25200	31	7600	500	18280	50	1	6216363	1588	3.72	0.33	12	0.01	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		722347	N	N	0	N	00	N
90	20240814	160850	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25400	100	2	0.40	92574700	3652	40.10	25450	25500	25250	32850	17750	25300	25349.04	11.62	0	1118	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1579	3.70	0.33	12	0.06	6861.00	76585.00	36750	20240202	-30.88	24650	20240805	3.04	36750	-30.88	20240202	24650	3.04	20240805	36750	-30.88	20240202	24650	3.04	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
91	20240814	150852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	50	2	0.20	90626200	3575	39.25	25450	25500	25250	32850	17750	25300	25349.99	11.62	0	1118	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1576	3.69	0.33	12	0.06	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
92	20240814	140856	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	50	2	0.20	63280550	2495	27.39	25450	25500	25250	32850	17750	25300	25362.95	11.62	0	800	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1576	3.69	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
93	20240814	130852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	0	3	0.00	62596550	2468	27.10	25450	25500	25250	32850	17750	25300	25363.27	11.62	0	800	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1573	3.69	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
94	20240814	120848	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	50	2	0.20	51430750	2027	22.26	25450	25500	25250	32850	17750	25300	25372.84	11.62	0	800	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1576	3.69	0.33	12	0.03	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
95	20240814	110845	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	50	2	0.20	29566350	1163	12.77	25450	25500	25300	32850	17750	25300	25422.48	11.62	0	301	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1576	3.69	0.33	12	0.02	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
96	20240814	100844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	50	2	0.20	24243300	953	10.46	25450	25500	25300	32850	17750	25300	25438.93	11.62	0	303	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1576	3.69	0.33	12	0.02	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
97	20240814	090916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	200	2	0.79	8875600	349	3.83	25450	25500	25300	32850	17750	25300	25431.52	11.62	0	89	25933	25616	25383	25066	24833	25500	24950	31	7550	500	18210	50	1	6216363	1585	3.72	0.33	12	0.01	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.30	N	192440	500	31 억		722232	N	N	0	N	00	N
98	20240813	160835	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	-250	5	-0.98	224770400	8891	115.57	25550	25700	25150	33200	17900	25550	25280.67	11.67	0	-1106	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1573	3.69	0.33	12	0.14	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
99	20240813	150842	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25200	-350	5	-1.37	223358000	8835	114.84	25550	25700	25150	33200	17900	25550	25281.04	11.67	0	-1109	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1567	3.67	0.33	12	0.14	6861.00	76585.00	36750	20240202	-31.43	24650	20240805	2.23	36750	-31.43	20240202	24650	2.23	20240805	36750	-31.43	20240202	24650	2.23	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
100	20240813	140843	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	-250	5	-0.98	194747300	7703	100.13	25550	25700	25150	33200	17900	25550	25282.01	11.67	0	-1141	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1573	3.69	0.33	12	0.12	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
101	20240813	130843	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25200	-350	5	-1.37	170877550	6756	87.82	25550	25700	25150	33200	17900	25550	25292.71	11.67	0	-871	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1567	3.67	0.33	12	0.11	6861.00	76585.00	36750	20240202	-31.43	24650	20240805	2.23	36750	-31.43	20240202	24650	2.23	20240805	36750	-31.43	20240202	24650	2.23	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
102	20240813	120837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25400	-150	5	-0.59	101040850	3987	51.83	25550	25700	25200	33200	17900	25550	25342.58	11.67	0	-557	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1579	3.70	0.33	12	0.06	6861.00	76585.00	36750	20240202	-30.88	24650	20240805	3.04	36750	-30.88	20240202	24650	3.04	20240805	36750	-30.88	20240202	24650	3.04	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
103	20240813	110836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	-250	5	-0.98	66079350	2607	33.89	25550	25700	25250	33200	17900	25550	25346.89	11.67	0	-463	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1573	3.69	0.33	12	0.04	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
104	20240813	100837	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-100	5	-0.39	50269450	1983	25.78	25550	25700	25250	33200	17900	25550	25350.20	11.67	0	-157	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1582	3.71	0.33	12	0.03	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
105	20240813	090842	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	50	2	0.20	2122600	83	1.08	25550	25600	25550	33200	17900	25550	25573.49	11.67	0	50	25883	25716	25483	25316	25083	25600	25200	31	7650	500	18390	50	1	6216363	1591	3.73	0.33	12	0.00	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.29	N	192440	500	31 억		725632	N	N	0	N	00	N
106	20240812	160831	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-100	5	-0.39	195652750	7693	45.24	25650	25650	25250	33300	18000	25650	25432.57	11.72	0	378	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1588	3.72	0.33	12	0.12	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
107	20240812	150832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	-150	5	-0.58	189572150	7455	43.84	25650	25650	25250	33300	18000	25650	25428.86	11.72	0	374	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1585	3.72	0.33	12	0.12	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
108	20240812	140832	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	-200	5	-0.78	168445800	6627	38.97	25650	25650	25250	33300	18000	25650	25418.11	11.72	0	29	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1582	3.71	0.33	12	0.11	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
109	20240812	130828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25350	-300	5	-1.17	146417250	5761	33.88	25650	25650	25250	33300	18000	25650	25415.25	11.72	0	-78	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1576	3.69	0.33	12	0.09	6861.00	76585.00	36750	20240202	-31.02	24650	20240805	2.84	36750	-31.02	20240202	24650	2.84	20240805	36750	-31.02	20240202	24650	2.84	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
110	20240812	120828	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25400	-250	5	-0.97	88914150	3488	20.51	25650	25650	25350	33300	18000	25650	25491.44	11.72	0	-60	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1579	3.70	0.33	12	0.06	6861.00	76585.00	36750	20240202	-30.88	24650	20240805	3.04	36750	-30.88	20240202	24650	3.04	20240805	36750	-30.88	20240202	24650	3.04	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
111	20240812	110829	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-100	5	-0.39	42614350	1668	9.81	25650	25650	25450	33300	18000	25650	25548.17	11.72	0	-35	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1588	3.72	0.33	12	0.03	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
112	20240812	100822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-100	5	-0.39	22625200	884	5.20	25650	25650	25500	33300	18000	25650	25594.12	11.72	0	-35	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1588	3.72	0.33	12	0.01	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
113	20240812	090821	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	-100	5	-0.39	3204850	125	0.74	25650	25650	25550	33300	18000	25650	25638.80	11.72	0	-14	26050	25850	25600	25400	25150	25875	25425	31	7650	500	18460	50	1	6216363	1588	3.72	0.33	12	0.00	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		728863	N	N	0	N	00	N
114	20240809	160818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25650	100	2	0.39	434337050	17000	147.74	25650	25800	25350	33200	17900	25550	25549.23	11.85	0	527	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1594	3.74	0.33	12	0.27	6861.00	76585.00	36750	20240202	-30.20	24650	20240805	4.06	36750	-30.20	20240202	24650	4.06	20240805	36750	-30.20	20240202	24650	4.06	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
115	20240809	150836	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	-50	5	-0.20	412520200	16144	140.30	25650	25800	25400	33200	17900	25550	25552.54	11.85	0	527	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1585	3.72	0.33	12	0.26	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
116	20240809	140840	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25400	-150	5	-0.59	395224700	15465	134.40	25650	25800	25400	33200	17900	25550	25556.08	11.85	0	483	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1579	3.70	0.33	12	0.25	6861.00	76585.00	36750	20240202	-30.88	24650	20240805	3.04	36750	-30.88	20240202	24650	3.04	20240805	36750	-30.88	20240202	24650	3.04	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
117	20240809	130834	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	50	2	0.20	234408500	9158	79.59	25650	25800	25450	33200	17900	25550	25596.04	11.85	0	261	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1591	3.73	0.33	12	0.15	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
118	20240809	120833	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25650	100	2	0.39	215193100	8408	73.07	25650	25800	25450	33200	17900	25550	25593.85	11.85	0	-234	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1594	3.74	0.33	12	0.14	6861.00	76585.00	36750	20240202	-30.20	24650	20240805	4.06	36750	-30.20	20240202	24650	4.06	20240805	36750	-30.20	20240202	24650	4.06	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
119	20240809	110826	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	50	2	0.20	113831300	4443	38.61	25650	25800	25450	33200	17900	25550	25620.37	11.85	0	-287	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1591	3.73	0.33	12	0.07	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
120	20240809	100835	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	150	2	0.59	65234450	2544	22.11	25650	25800	25500	33200	17900	25550	25642.47	11.85	0	-220	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1598	3.75	0.34	12	0.04	6861.00	76585.00	36750	20240202	-30.07	24650	20240805	4.26	36750	-30.07	20240202	24650	4.26	20240805	36750	-30.07	20240202	24650	4.26	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
121	20240809	090829	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	150	2	0.59	4468750	174	1.51	25650	25700	25650	33200	17900	25550	25682.47	11.85	0	1	26050	25800	25350	25100	24650	25925	25225	31	7650	500	18390	50	1	6216363	1598	3.75	0.34	12	0.00	6861.00	76585.00	36750	20240202	-30.07	24650	20240805	4.26	36750	-30.07	20240202	24650	4.26	20240805	36750	-30.07	20240202	24650	4.26	20240805	0.27	N	192440	500	31 억		736455	N	N	0	N	00	N
122	20240808	160814	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	50	2	0.20	289779850	11505	54.53	25150	25600	24900	33150	17850	25500	25187.30	11.93	0	642	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1588	3.72	0.33	12	0.19	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
123	20240808	150825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	0	3	0.00	276261200	10973	52.01	25150	25550	24900	33150	17850	25500	25176.45	11.93	0	671	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1585	3.72	0.33	12	0.18	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
124	20240808	140826	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	0	3	0.00	255844350	10169	48.20	25150	25550	24900	33150	17850	25500	25159.24	11.93	0	535	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1585	3.72	0.33	12	0.16	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
125	20240808	130825	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	0	3	0.00	245121800	9748	46.20	25150	25550	24900	33150	17850	25500	25145.86	11.93	0	297	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1585	3.72	0.33	12	0.16	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
126	20240808	120831	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25250	-250	5	-0.98	205217300	8181	38.78	25150	25350	24900	33150	17850	25500	25084.62	11.93	0	-144	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1570	3.68	0.33	12	0.13	6861.00	76585.00	36750	20240202	-31.29	24650	20240805	2.43	36750	-31.29	20240202	24650	2.43	20240805	36750	-31.29	20240202	24650	2.43	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
127	20240808	110824	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25150	-350	5	-1.37	193460550	7715	36.57	25150	25350	24900	33150	17850	25500	25075.90	11.93	0	-253	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1563	3.67	0.33	12	0.12	6861.00	76585.00	36750	20240202	-31.56	24650	20240805	2.03	36750	-31.56	20240202	24650	2.03	20240805	36750	-31.56	20240202	24650	2.03	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
128	20240808	100822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25050	-450	5	-1.76	186649850	7444	35.28	25150	25350	24900	33150	17850	25500	25073.86	11.93	0	-244	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1557	3.65	0.33	12	0.12	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
129	20240808	090817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25200	-300	5	-1.18	17640150	701	3.32	25150	25350	25100	33150	17850	25500	25164.27	11.93	0	146	26366	25932	25516	25082	24666	25725	24875	31	7650	500	18360	50	1	6216363	1567	3.67	0.33	12	0.01	6861.00	76585.00	36750	20240202	-31.43	24650	20240805	2.23	36750	-31.43	20240202	24650	2.23	20240805	36750	-31.43	20240202	24650	2.23	20240805	0.30	N	192440	500	31 억		741576	N	N	0	N	00	N
130	20240807	160803	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25500	50	2	0.20	536890150	21098	99.29	25950	25950	25100	33050	17850	25450	25447.37	12.11	0	1289	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1585	3.72	0.33	12	0.34	6861.00	76585.00	36750	20240202	-30.61	24650	20240805	3.45	36750	-30.61	20240202	24650	3.45	20240805	36750	-30.61	20240202	24650	3.45	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
131	20240807	150816	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25550	100	2	0.39	525925300	20668	97.27	25950	25950	25100	33050	17850	25450	25446.36	12.11	0	1291	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1588	3.72	0.33	12	0.33	6861.00	76585.00	36750	20240202	-30.48	24650	20240805	3.65	36750	-30.48	20240202	24650	3.65	20240805	36750	-30.48	20240202	24650	3.65	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
132	20240807	140822	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25250	-200	5	-0.79	253594750	9968	46.91	25950	25950	25100	33050	17850	25450	25440.89	12.11	0	1504	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1570	3.68	0.33	12	0.16	6861.00	76585.00	36750	20240202	-31.29	24650	20240805	2.43	36750	-31.29	20240202	24650	2.43	20240805	36750	-31.29	20240202	24650	2.43	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
133	20240807	130816	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25600	150	2	0.59	90413500	3515	16.54	25950	25950	25500	33050	17850	25450	25722.19	12.11	0	-252	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1591	3.73	0.33	12	0.06	6861.00	76585.00	36750	20240202	-30.34	24650	20240805	3.85	36750	-30.34	20240202	24650	3.85	20240805	36750	-30.34	20240202	24650	3.85	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
134	20240807	120818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	300	2	1.18	49231450	1909	8.98	25950	25950	25500	33050	17850	25450	25789.13	12.11	0	-61	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1601	3.75	0.34	12	0.03	6861.00	76585.00	36750	20240202	-29.93	24650	20240805	4.46	36750	-29.93	20240202	24650	4.46	20240805	36750	-29.93	20240202	24650	4.46	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
135	20240807	110817	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	300	2	1.18	41141450	1595	7.51	25950	25950	25500	33050	17850	25450	25794.01	12.11	0	-48	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1601	3.75	0.34	12	0.03	6861.00	76585.00	36750	20240202	-29.93	24650	20240805	4.46	36750	-29.93	20240202	24650	4.46	20240805	36750	-29.93	20240202	24650	4.46	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
136	20240807	100811	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25750	300	2	1.18	34260650	1328	6.25	25950	25950	25500	33050	17850	25450	25798.68	12.11	0	38	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1601	3.75	0.34	12	0.02	6861.00	76585.00	36750	20240202	-29.93	24650	20240805	4.46	36750	-29.93	20240202	24650	4.46	20240805	36750	-29.93	20240202	24650	4.46	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
137	20240807	090838	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25700	250	2	0.98	6933850	268	1.26	25950	25950	25500	33050	17850	25450	25872.57	12.11	0	-22	26916	26182	25516	24782	24116	25850	24450	31	7600	500	18320	50	1	6216363	1598	3.75	0.34	12	0.00	6861.00	76585.00	36750	20240202	-30.07	24650	20240805	4.26	36750	-30.07	20240202	24650	4.26	20240805	36750	-30.07	20240202	24650	4.26	20240805	0.28	N	192440	500	31 억		752590	N	N	0	N	00	N
138	20240806	160802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25450	400	2	1.60	537143900	21214	47.76	25500	26250	24850	32550	17550	25050	25320.32	12.25	0	-2212	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1582	3.71	0.33	12	0.34	6861.00	76585.00	36750	20240202	-30.75	24650	20240805	3.25	36750	-30.75	20240202	24650	3.25	20240805	36750	-30.75	20240202	24650	3.25	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
139	20240806	150813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	250	2	1.00	502727300	19856	44.71	25500	26250	24850	32550	17550	25050	25318.73	12.25	0	-2141	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1573	3.69	0.33	12	0.32	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
140	20240806	140810	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25250	200	2	0.80	472129150	18642	41.97	25500	26250	24850	32550	17550	25050	25326.17	12.25	0	-1430	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1570	3.68	0.33	12	0.30	6861.00	76585.00	36750	20240202	-31.29	24650	20240805	2.43	36750	-31.29	20240202	24650	2.43	20240805	36750	-31.29	20240202	24650	2.43	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
141	20240806	130812	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25100	50	2	0.20	379430000	14966	33.70	25500	26250	24850	32550	17550	25050	25352.90	12.25	0	-135	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1560	3.66	0.33	12	0.24	6861.00	76585.00	36750	20240202	-31.70	24650	20240805	1.83	36750	-31.70	20240202	24650	1.83	20240805	36750	-31.70	20240202	24650	1.83	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
142	20240806	120813	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	24950	-100	5	-0.40	330889050	13036	29.35	25500	26250	24850	32550	17550	25050	25382.84	12.25	0	-110	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1551	3.64	0.33	12	0.21	6861.00	76585.00	36750	20240202	-32.11	24650	20240805	1.22	36750	-32.11	20240202	24650	1.22	20240805	36750	-32.11	20240202	24650	1.22	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
143	20240806	110803	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25250	200	2	0.80	203091400	7933	17.86	25500	26250	25250	32550	17550	25050	25601.18	12.25	0	-424	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1570	3.68	0.33	12	0.13	6861.00	76585.00	36750	20240202	-31.29	24650	20240805	2.43	36750	-31.29	20240202	24650	2.43	20240805	36750	-31.29	20240202	24650	2.43	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
144	20240806	100802	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	26000	950	2	3.79	102640900	4015	9.04	25500	26000	25250	32550	17550	25050	25565.00	12.25	0	-129	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1616	3.79	0.34	12	0.06	6861.00	76585.00	36750	20240202	-29.25	24650	20240805	5.48	36750	-29.25	20240202	24650	5.48	20240805	36750	-29.25	20240202	24650	5.48	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
145	20240806	090808	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	25300	250	2	1.00	37252100	1459	3.28	25500	25700	25250	32550	17550	25050	25534.28	12.25	0	-166	29050	27050	25850	23850	22650	26450	23250	31	7500	500	18030	50	1	6216363	1573	3.69	0.33	12	0.02	6861.00	76585.00	36750	20240202	-31.16	24650	20240805	2.64	36750	-31.16	20240202	24650	2.64	20240805	36750	-31.16	20240202	24650	2.64	20240805	0.29	N	192440	500	31 억		761420	N	N	0	N	00	N
146	20240805	160752	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	25050	-2700	5	-9.73	1142887400	44311	958.08	27750	27850	24650	36050	19450	27750	25792.41	12.15	0	5917	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1557	3.65	0.33	12	0.71	6861.00	76585.00	36750	20240202	-31.84	24650	20240805	1.62	36750	-31.84	20240202	24650	1.62	20240805	36750	-31.84	20240202	24650	1.62	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
147	20240805	150806	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	25150	-2600	5	-9.37	813153050	31031	670.94	27750	27850	24700	36050	19450	27750	26204.54	12.15	0	-805	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1563	3.67	0.33	12	0.50	6861.00	76585.00	36750	20240202	-31.56	24700	20240805	1.82	36750	-31.56	20240202	24700	1.82	20240805	36750	-31.56	20240202	24700	1.82	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
148	20240805	140807	58	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	25350	-2400	5	-8.65	695185650	26329	569.28	27750	27850	25300	36050	19450	27750	26403.80	12.15	0	346	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1576	3.69	0.33	12	0.42	6861.00	76585.00	36750	20240202	-31.02	25300	20240805	0.20	36750	-31.02	20240202	25300	0.20	20240805	36750	-31.02	20240202	25300	0.20	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
149	20240805	130805	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	25900	-1850	5	-6.67	524215050	19676	425.43	27750	27850	25900	36050	19450	27750	26642.36	12.15	0	427	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1610	3.77	0.34	12	0.32	6861.00	76585.00	36750	20240202	-29.52	25900	20240805	0.00	36750	-29.52	20240202	25900	0.00	20240805	36750	-29.52	20240202	25900	0.00	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
150	20240805	120801	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	26150	-1600	5	-5.77	435911500	16295	352.32	27750	27850	26050	36050	19450	27750	26751.24	12.15	0	1145	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1626	3.81	0.34	12	0.26	6861.00	76585.00	36750	20240202	-28.84	26050	20240805	0.38	36750	-28.84	20240202	26050	0.38	20240805	36750	-28.84	20240202	26050	0.38	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
151	20240805	110801	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	26500	-1250	5	-4.50	279658100	10347	223.72	27750	27850	26300	36050	19450	27750	27027.94	12.15	0	-4	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1647	3.86	0.35	12	0.17	6861.00	76585.00	36750	20240202	-27.89	26300	20240805	0.76	36750	-27.89	20240202	26300	0.76	20240805	36750	-27.89	20240202	26300	0.76	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
152	20240805	100759	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	27600	-150	5	-0.54	67607400	2452	53.02	27750	27850	27350	36050	19450	27750	27572.35	12.15	0	-746	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1716	4.02	0.36	12	0.04	6861.00	76585.00	36750	20240202	-24.90	27350	20240805	0.91	36750	-24.90	20240202	27350	0.91	20240805	36750	-24.90	20240202	27350	0.91	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
153	20240805	090754	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	27750	0	3	0.00	12100350	436	9.43	27750	27850	27750	36050	19450	27750	27753.10	12.15	0	-3	28616	28182	27966	27532	27316	28075	27425	31	8300	500	19980	50	1	6216363	1725	4.04	0.36	12	0.01	6861.00	76585.00	36750	20240202	-24.49	27750	20240805	0.00	36750	-24.49	20240202	27750	0.00	20240805	36750	-24.49	20240202	27750	0.00	20240805	0.29	N	192440	500	31 억		755494	N	N	0	N	00	N
154	20240802	160747	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	27750	-700	5	-2.46	129404150	4616	116.42	28150	28400	27750	36950	19950	28450	28033.83	12.17	0	-1044	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1725	4.04	0.36	12	0.07	6861.00	76585.00	36750	20240202	-24.49	27750	20240802	0.00	36750	-24.49	20240202	27750	0.00	20240802	36750	-24.49	20240202	27750	0.00	20240802	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
155	20240802	150746	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28000	-450	5	-1.58	92952350	3307	83.40	28150	28400	28000	36950	19950	28450	28107.76	12.17	0	-1011	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1741	4.08	0.37	12	0.05	6861.00	76585.00	36750	20240202	-23.81	28000	20240802	0.00	36750	-23.81	20240202	28000	0.00	20240802	36750	-23.81	20240202	28000	0.00	20240802	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
156	20240802	140749	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-250	5	-0.88	55183100	1960	49.43	28150	28400	28100	36950	19950	28450	28154.64	12.17	0	-1044	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
157	20240802	130747	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-250	5	-0.88	54957900	1952	49.23	28150	28400	28100	36950	19950	28450	28154.66	12.17	0	-1044	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
158	20240802	120748	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-250	5	-0.88	49871550	1771	44.67	28150	28400	28100	36950	19950	28450	28160.11	12.17	0	-1044	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
159	20240802	110748	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-200	5	-0.70	23596300	838	21.13	28150	28400	28100	36950	19950	28450	28157.88	12.17	0	-632	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1756	4.12	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
160	20240802	100743	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-150	5	-0.53	22721550	807	20.35	28150	28400	28100	36950	19950	28450	28155.58	12.17	0	-628	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1759	4.12	0.37	12	0.01	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
161	20240802	090749	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-200	5	-0.70	2477350	88	2.22	28150	28250	28150	36950	19950	28450	28151.70	12.17	0	-11	29550	29000	28650	28100	27750	28825	27925	31	8500	500	20480	50	1	6216363	1756	4.12	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.30	N	192440	500	31 억		756539	N	N	0	N	00	N
162	20240801	160743	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	300	2	1.07	114212200	3965	209.35	29200	29200	28300	36550	19750	28150	28805.99	12.18	0	-359	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1769	4.15	0.37	12	0.06	6861.00	76585.00	36750	20240202	-22.59	28000	20240723	1.61	36750	-22.59	20240202	28000	1.61	20240723	36750	-22.59	20240202	28000	1.61	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
163	20240801	150805	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	200	2	0.71	103946250	3604	190.29	29200	29200	28300	36550	19750	28150	28841.91	12.18	0	-404	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1762	4.13	0.37	12	0.06	6861.00	76585.00	36750	20240202	-22.86	28000	20240723	1.25	36750	-22.86	20240202	28000	1.25	20240723	36750	-22.86	20240202	28000	1.25	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
164	20240801	140756	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	200	2	0.71	103209150	3578	188.91	29200	29200	28300	36550	19750	28150	28845.49	12.18	0	-407	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1762	4.13	0.37	12	0.06	6861.00	76585.00	36750	20240202	-22.86	28000	20240723	1.25	36750	-22.86	20240202	28000	1.25	20240723	36750	-22.86	20240202	28000	1.25	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
165	20240801	130746	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	150	2	0.53	97936250	3392	179.09	29200	29200	28300	36550	19750	28150	28872.72	12.18	0	-435	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1759	4.12	0.37	12	0.05	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
166	20240801	120751	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	150	2	0.53	93533350	3237	170.91	29200	29200	28300	36550	19750	28150	28895.07	12.18	0	-433	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1759	4.12	0.37	12	0.05	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
167	20240801	110751	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	200	2	0.71	88552000	3061	161.62	29200	29200	28300	36550	19750	28150	28929.11	12.18	0	-546	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1762	4.13	0.37	12	0.05	6861.00	76585.00	36750	20240202	-22.86	28000	20240723	1.25	36750	-22.86	20240202	28000	1.25	20240723	36750	-22.86	20240202	28000	1.25	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
168	20240801	100746	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	250	2	0.89	79213750	2732	144.24	29200	29200	28350	36550	19750	28150	28994.78	12.18	0	-519	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1765	4.14	0.37	12	0.04	6861.00	76585.00	36750	20240202	-22.72	28000	20240723	1.43	36750	-22.72	20240202	28000	1.43	20240723	36750	-22.72	20240202	28000	1.43	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N
169	20240801	090739	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28600	450	2	1.60	60989350	2092	110.45	29200	29200	28600	36550	19750	28150	29153.61	12.18	0	-496	28616	28382	28216	27982	27816	28300	27900	31	8400	500	20260	50	1	6216363	1778	4.17	0.37	12	0.03	6861.00	76585.00	36750	20240202	-22.18	28000	20240723	2.14	36750	-22.18	20240202	28000	2.14	20240723	36750	-22.18	20240202	28000	2.14	20240723	0.30	N	192440	500	31 억		756899	N	N	0	N	00	N