KissMeData/365900/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	161205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	185	2	5.08	43160040	11249	53.56	3685	3990	3660	4735	2555	3645	3836.79	0.53	0	-2662	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	280	-2.34	0.73	12	0.15	-1637.00	5266.00	5590	20230921	-31.48	3405	20240806	12.48	5490	-30.24	20240719	3405	12.48	20240806	5590	-31.48	20230921	3405	12.48	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
3	20240830	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	75	2	2.06	41229720	10745	51.16	3685	3990	3660	4735	2555	3645	3837.11	0.53	0	-2565	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	272	-2.27	0.71	12	0.15	-1637.00	5266.00	5590	20230921	-33.45	3405	20240806	9.25	5490	-32.24	20240719	3405	9.25	20240806	5590	-33.45	20230921	3405	9.25	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
4	20240830	141218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	90	2	2.47	40453980	10537	50.17	3685	3990	3660	4735	2555	3645	3839.23	0.53	0	-2526	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	273	-2.28	0.71	12	0.14	-1637.00	5266.00	5590	20230921	-33.18	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5590	-33.18	20230921	3405	9.69	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
5	20240830	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	160	2	4.39	35247215	9147	43.55	3685	3990	3685	4735	2555	3645	3853.42	0.53	0	-2093	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	278	-2.32	0.72	12	0.13	-1637.00	5266.00	5590	20230921	-31.93	3405	20240806	11.75	5490	-30.69	20240719	3405	11.75	20240806	5590	-31.93	20230921	3405	11.75	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
6	20240830	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	135	2	3.70	35239600	9145	43.54	3685	3990	3685	4735	2555	3645	3853.43	0.53	0	-2092	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	276	-2.31	0.72	12	0.13	-1637.00	5266.00	5590	20230921	-32.38	3405	20240806	11.01	5490	-31.15	20240719	3405	11.01	20240806	5590	-32.38	20230921	3405	11.01	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
7	20240830	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	185	2	5.08	34494345	8949	42.61	3685	3990	3685	4735	2555	3645	3854.55	0.53	0	-2031	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	280	-2.34	0.73	12	0.12	-1637.00	5266.00	5590	20230921	-31.48	3405	20240806	12.48	5490	-30.24	20240719	3405	12.48	20240806	5590	-31.48	20230921	3405	12.48	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
8	20240830	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	135	2	3.70	25477035	6608	31.46	3685	3990	3685	4735	2555	3645	3855.48	0.53	0	-983	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	276	-2.31	0.72	12	0.09	-1637.00	5266.00	5590	20230921	-32.38	3405	20240806	11.01	5490	-31.15	20240719	3405	11.01	20240806	5590	-32.38	20230921	3405	11.01	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
9	20240830	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	150	2	4.12	21468520	5545	26.40	3685	3990	3685	4735	2555	3645	3871.69	0.53	0	-528	3971	3807	3726	3562	3481	3767	3522	37	1090	500	2470	5	1	7310300	277	-2.32	0.72	12	0.08	-1637.00	5266.00	5590	20230921	-32.11	3405	20240806	11.45	5490	-30.87	20240719	3405	11.45	20240806	5590	-32.11	20230921	3405	11.45	20240806	0.27	N	365900	500	36 억		38511	N	N	0	N	00	N
10	20240829	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-245	5	-6.30	77299490	20783	1578.06	3890	3890	3645	5050	2725	3890	3719.36	0.41	0	8651	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	266	-2.23	0.69	12	0.28	-1637.00	5266.00	5590	20230921	-34.79	3405	20240806	7.05	5490	-33.61	20240719	3405	7.05	20240806	5590	-34.79	20230921	3405	7.05	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
11	20240829	151239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	-115	5	-2.96	67366745	18058	1371.15	3890	3890	3685	5050	2725	3890	3730.58	0.41	0	11303	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	276	-2.31	0.72	12	0.25	-1637.00	5266.00	5590	20230921	-32.47	3405	20240806	10.87	5490	-31.24	20240719	3405	10.87	20240806	5590	-32.47	20230921	3405	10.87	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
12	20240829	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3880	-10	5	-0.26	5211210	1349	102.43	3890	3890	3810	5050	2725	3890	3863.02	0.41	0	-31	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	284	-2.37	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.59	3405	20240806	13.95	5490	-29.33	20240719	3405	13.95	20240806	5590	-30.59	20230921	3405	13.95	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
13	20240829	131239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3880	-10	5	-0.26	4824930	1248	94.76	3890	3890	3810	5050	2725	3890	3866.13	0.41	0	-31	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	284	-2.37	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.59	3405	20240806	13.95	5490	-29.33	20240719	3405	13.95	20240806	5590	-30.59	20230921	3405	13.95	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
14	20240829	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	-25	5	-0.64	4797860	1241	94.23	3890	3890	3810	5050	2725	3890	3866.12	0.41	0	-28	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	283	-2.36	0.73	12	0.02	-1637.00	5266.00	5590	20230921	-30.86	3405	20240806	13.51	5490	-29.60	20240719	3405	13.51	20240806	5590	-30.86	20230921	3405	13.51	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
15	20240829	111238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	-5	5	-0.13	4350090	1125	85.42	3890	3890	3810	5050	2725	3890	3866.75	0.41	0	-21	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	284	-2.37	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
16	20240829	101229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	-25	5	-0.64	3919970	1013	76.92	3890	3890	3860	5050	2725	3890	3869.66	0.41	0	-21	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	283	-2.36	0.73	12	0.01	-1637.00	5266.00	5590	20230921	-30.86	3405	20240806	13.51	5490	-29.60	20240719	3405	13.51	20240806	5590	-30.86	20230921	3405	13.51	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
17	20240829	091238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	-30	5	-0.77	62065	16	1.21	3890	3890	3860	5050	2725	3890	3879.06	0.41	0	-3	3950	3920	3895	3865	3840	3935	3880	37	1160	500	2640	5	1	7310300	282	-2.36	0.73	12	0.00	-1637.00	5266.00	5590	20230921	-30.95	3405	20240806	13.36	5490	-29.69	20240719	3405	13.36	20240806	5590	-30.95	20230921	3405	13.36	20240806	0.27	N	365900	500	36 억		29771	N	N	0	N	00	N
18	20240828	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	5	2	0.13	5126750	1317	108.31	3885	3925	3870	5050	2720	3885	3892.75	0.41	0	-231	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.38	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.41	3405	20240806	14.24	5490	-29.14	20240719	3405	14.24	20240806	5590	-30.41	20230921	3405	14.24	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
19	20240828	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	5	2	0.13	4198050	1078	88.65	3885	3925	3885	5050	2720	3885	3894.29	0.41	0	-24	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.38	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-30.41	3405	20240806	14.24	5490	-29.14	20240719	3405	14.24	20240806	5590	-30.41	20230921	3405	14.24	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
20	20240828	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	0	3	0.00	2884815	740	60.86	3885	3925	3885	5050	2720	3885	3898.40	0.41	0	-9	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.37	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
21	20240828	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	5	2	0.13	2309835	592	48.68	3885	3925	3885	5050	2720	3885	3901.75	0.41	0	-9	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.38	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-30.41	3405	20240806	14.24	5490	-29.14	20240719	3405	14.24	20240806	5590	-30.41	20230921	3405	14.24	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
22	20240828	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	5	2	0.13	2086665	535	44.00	3885	3925	3885	5050	2720	3885	3900.31	0.41	0	-6	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.38	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-30.41	3405	20240806	14.24	5490	-29.14	20240719	3405	14.24	20240806	5590	-30.41	20230921	3405	14.24	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
23	20240828	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3895	10	2	0.26	795270	204	16.78	3885	3905	3885	5050	2720	3885	3898.38	0.41	0	0	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	285	-2.38	0.74	12	0.00	-1637.00	5266.00	5590	20230921	-30.32	3405	20240806	14.39	5490	-29.05	20240719	3405	14.39	20240806	5590	-30.32	20230921	3405	14.39	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
24	20240828	101229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	20	2	0.51	717370	184	15.13	3885	3905	3885	5050	2720	3885	3898.75	0.41	0	0	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	285	-2.39	0.74	12	0.00	-1637.00	5266.00	5590	20230921	-30.14	3405	20240806	14.68	5490	-28.87	20240719	3405	14.68	20240806	5590	-30.14	20230921	3405	14.68	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
25	20240828	091221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	0	3	0.00	69940	18	1.48	3885	3895	3885	5050	2720	3885	3885.56	0.41	0	0	4018	3951	3893	3826	3768	3985	3860	37	1165	500	2640	5	1	7310300	284	-2.37	0.74	12	0.00	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		29980	N	N	0	N	00	N
26	20240827	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	25	2	0.65	4735970	1216	99.67	3835	3960	3835	5010	2705	3860	3894.71	0.41	0	-30	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	284	-2.37	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
27	20240827	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	25	2	0.65	4436825	1139	93.36	3835	3960	3835	5010	2705	3860	3895.37	0.41	0	-21	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	284	-2.37	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
28	20240827	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	45	2	1.17	4405800	1131	92.70	3835	3960	3835	5010	2705	3860	3895.49	0.41	0	-21	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	285	-2.39	0.74	12	0.02	-1637.00	5266.00	5590	20230921	-30.14	3405	20240806	14.68	5490	-28.87	20240719	3405	14.68	20240806	5590	-30.14	20230921	3405	14.68	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
29	20240827	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	5	2	0.13	4401895	1130	92.62	3835	3960	3835	5010	2705	3860	3895.48	0.41	0	-20	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	283	-2.36	0.73	12	0.02	-1637.00	5266.00	5590	20230921	-30.86	3405	20240806	13.51	5490	-29.60	20240719	3405	13.51	20240806	5590	-30.86	20230921	3405	13.51	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
30	20240827	121210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	100	2	2.59	3886460	997	81.72	3835	3960	3835	5010	2705	3860	3898.15	0.41	0	-17	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	289	-2.42	0.75	12	0.01	-1637.00	5266.00	5590	20230921	-29.16	3405	20240806	16.30	5490	-27.87	20240719	3405	16.30	20240806	5590	-29.16	20230921	3405	16.30	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
31	20240827	111208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	65	2	1.68	3803425	976	80.00	3835	3955	3835	5010	2705	3860	3896.95	0.41	0	-12	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	287	-2.40	0.75	12	0.01	-1637.00	5266.00	5590	20230921	-29.79	3405	20240806	15.27	5490	-28.51	20240719	3405	15.27	20240806	5590	-29.79	20230921	3405	15.27	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
32	20240827	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-10	5	-0.26	1436330	373	30.57	3835	3880	3835	5010	2705	3860	3850.75	0.41	0	14	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	281	-2.35	0.73	12	0.01	-1637.00	5266.00	5590	20230921	-31.13	3405	20240806	13.07	5490	-29.87	20240719	3405	13.07	20240806	5590	-31.13	20230921	3405	13.07	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
33	20240827	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-10	5	-0.26	580265	151	12.38	3835	3850	3835	5010	2705	3860	3842.81	0.41	0	0	4013	3936	3843	3766	3673	3975	3805	37	1150	500	2620	5	1	7310300	281	-2.35	0.73	12	0.00	-1637.00	5266.00	5590	20230921	-31.13	3405	20240806	13.07	5490	-29.87	20240719	3405	13.07	20240806	5590	-31.13	20230921	3405	13.07	20240806	0.27	N	365900	500	36 억		30001	N	N	0	N	00	N
34	20240826	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	125	2	3.35	4676680	1220	8.26	3775	3920	3750	4855	2615	3735	3833.26	0.41	0	-68	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	282	-2.36	0.73	12	0.02	-1637.00	5266.00	5590	20230921	-30.95	3405	20240806	13.36	5490	-29.69	20240719	3405	13.36	20240806	5590	-30.95	20230921	3405	13.36	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
35	20240826	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	185	2	4.95	3763390	985	6.67	3775	3920	3750	4855	2615	3735	3820.70	0.41	0	-53	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	287	-2.39	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-29.87	3405	20240806	15.12	5490	-28.60	20240719	3405	15.12	20240806	5590	-29.87	20230921	3405	15.12	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
36	20240826	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	95	2	2.54	2964040	780	5.28	3775	3830	3750	4855	2615	3735	3800.05	0.41	0	-40	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	280	-2.34	0.73	12	0.01	-1637.00	5266.00	5590	20230921	-31.48	3405	20240806	12.48	5490	-30.24	20240719	3405	12.48	20240806	5590	-31.48	20230921	3405	12.48	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
37	20240826	131201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	45	2	1.20	698290	185	1.25	3775	3790	3750	4855	2615	3735	3774.54	0.41	0	-39	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	276	-2.31	0.72	12	0.00	-1637.00	5266.00	5590	20230921	-32.38	3405	20240806	11.01	5490	-31.15	20240719	3405	11.01	20240806	5590	-32.38	20230921	3405	11.01	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
38	20240826	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	40	2	1.07	600050	159	1.08	3775	3790	3750	4855	2615	3735	3773.90	0.41	0	-33	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	276	-2.31	0.72	12	0.00	-1637.00	5266.00	5590	20230921	-32.47	3405	20240806	10.87	5490	-31.24	20240719	3405	10.87	20240806	5590	-32.47	20230921	3405	10.87	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
39	20240826	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	20	2	0.54	577385	153	1.04	3775	3790	3750	4855	2615	3735	3773.76	0.41	0	-33	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	275	-2.29	0.71	12	0.00	-1637.00	5266.00	5590	20230921	-32.83	3405	20240806	10.28	5490	-31.60	20240719	3405	10.28	20240806	5590	-32.83	20230921	3405	10.28	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
40	20240826	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	15	2	0.40	363280	96	0.65	3775	3790	3750	4855	2615	3735	3784.17	0.41	0	-28	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	274	-2.29	0.71	12	0.00	-1637.00	5266.00	5590	20230921	-32.92	3405	20240806	10.13	5490	-31.69	20240719	3405	10.13	20240806	5590	-32.92	20230921	3405	10.13	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
41	20240826	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	55	2	1.47	344370	91	0.62	3775	3790	3775	4855	2615	3735	3784.29	0.41	0	-28	4071	3902	3811	3642	3551	3857	3597	37	1120	500	2530	5	1	7310300	277	-2.32	0.72	12	0.00	-1637.00	5266.00	5590	20230921	-32.20	3405	20240806	11.31	5490	-30.97	20240719	3405	11.31	20240806	5590	-32.20	20230921	3405	11.31	20240806	0.27	N	365900	500	36 억		30040	N	N	0	N	00	N
42	20240823	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-110	5	-2.86	55607660	14776	136.36	3865	3980	3720	4995	2695	3845	3763.38	0.36	0	3498	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	273	-2.28	0.71	12	0.20	-1637.00	5266.00	5590	20230921	-33.18	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5590	-33.18	20230921	3405	9.69	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
43	20240823	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	20	2	0.52	54109795	14375	132.66	3865	3980	3720	4995	2695	3845	3764.16	0.36	0	3648	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	283	-2.36	0.73	12	0.20	-1637.00	5266.00	5590	20230921	-30.86	3405	20240806	13.51	5490	-29.60	20240719	3405	13.51	20240806	5590	-30.86	20230921	3405	13.51	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
44	20240823	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-95	5	-2.47	30568510	8053	74.32	3865	3980	3750	4995	2695	3845	3795.92	0.36	0	-377	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	274	-2.29	0.71	12	0.11	-1637.00	5266.00	5590	20230921	-32.92	3405	20240806	10.13	5490	-31.69	20240719	3405	10.13	20240806	5590	-32.92	20230921	3405	10.13	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
45	20240823	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	-75	5	-1.95	27372025	7204	66.48	3865	3980	3770	4995	2695	3845	3799.56	0.36	0	-234	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	276	-2.30	0.72	12	0.10	-1637.00	5266.00	5590	20230921	-32.56	3405	20240806	10.72	5490	-31.33	20240719	3405	10.72	20240806	5590	-32.56	20230921	3405	10.72	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
46	20240823	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-60	5	-1.56	24337045	6399	59.05	3865	3980	3775	4995	2695	3845	3803.26	0.36	0	-234	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	277	-2.31	0.72	12	0.09	-1637.00	5266.00	5590	20230921	-32.29	3405	20240806	11.16	5490	-31.06	20240719	3405	11.16	20240806	5590	-32.29	20230921	3405	11.16	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
47	20240823	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	-40	5	-1.04	6520830	1702	15.71	3865	3980	3800	4995	2695	3845	3831.27	0.36	0	77	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	278	-2.32	0.72	12	0.02	-1637.00	5266.00	5590	20230921	-31.93	3405	20240806	11.75	5490	-30.69	20240719	3405	11.75	20240806	5590	-31.93	20230921	3405	11.75	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
48	20240823	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-15	5	-0.39	6235205	1627	15.01	3865	3980	3800	4995	2695	3845	3832.33	0.36	0	110	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	280	-2.34	0.73	12	0.02	-1637.00	5266.00	5590	20230921	-31.48	3405	20240806	12.48	5490	-30.24	20240719	3405	12.48	20240806	5590	-31.48	20230921	3405	12.48	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
49	20240823	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	15	2	0.39	69505	18	0.17	3865	3865	3860	4995	2695	3845	3861.39	0.36	0	-13	3998	3921	3868	3791	3738	3895	3765	37	1150	500	2610	5	1	7310300	282	-2.36	0.73	12	0.00	-1637.00	5266.00	5590	20230921	-30.95	3405	20240806	13.36	5490	-29.69	20240719	3405	13.36	20240806	5590	-30.95	20230921	3405	13.36	20240806	0.27	N	365900	500	36 억		26538	N	N	0	N	00	N
50	20240822	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	-90	5	-2.29	41856820	10836	198.53	3915	3945	3815	5110	2755	3935	3862.76	0.44	0	-5945	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	281	-2.35	0.73	12	0.15	-1637.00	5266.00	5590	20230921	-31.22	3405	20240806	12.92	5490	-29.96	20240719	3405	12.92	20240806	5590	-31.22	20230921	3405	12.92	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
51	20240822	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	-95	5	-2.41	40926460	10594	194.10	3915	3945	3815	5110	2755	3935	3863.17	0.44	0	-5931	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	281	-2.35	0.73	12	0.14	-1637.00	5266.00	5590	20230921	-31.31	3405	20240806	12.78	5490	-30.05	20240719	3405	12.78	20240806	5590	-31.31	20230921	3405	12.78	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
52	20240822	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3875	-60	5	-1.52	14582590	3731	68.36	3915	3945	3875	5110	2755	3935	3908.49	0.44	0	-392	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	283	-2.37	0.74	12	0.05	-1637.00	5266.00	5590	20230921	-30.68	3405	20240806	13.80	5490	-29.42	20240719	3405	13.80	20240806	5590	-30.68	20230921	3405	13.80	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
53	20240822	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3910	-25	5	-0.64	12000400	3066	56.17	3915	3945	3880	5110	2755	3935	3914.02	0.44	0	-38	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	286	-2.39	0.74	12	0.04	-1637.00	5266.00	5590	20230921	-30.05	3405	20240806	14.83	5490	-28.78	20240719	3405	14.83	20240806	5590	-30.05	20230921	3405	14.83	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
54	20240822	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3910	-25	5	-0.64	11497930	2937	53.81	3915	3945	3880	5110	2755	3935	3914.86	0.44	0	-38	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	286	-2.39	0.74	12	0.04	-1637.00	5266.00	5590	20230921	-30.05	3405	20240806	14.83	5490	-28.78	20240719	3405	14.83	20240806	5590	-30.05	20230921	3405	14.83	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
55	20240822	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	-50	5	-1.27	11494020	2936	53.79	3915	3945	3880	5110	2755	3935	3914.86	0.44	0	-38	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	284	-2.37	0.74	12	0.04	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
56	20240822	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	-50	5	-1.27	11341870	2897	53.08	3915	3945	3885	5110	2755	3935	3915.04	0.44	0	-36	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	284	-2.37	0.74	12	0.04	-1637.00	5266.00	5590	20230921	-30.50	3405	20240806	14.10	5490	-29.23	20240719	3405	14.10	20240806	5590	-30.50	20230921	3405	14.10	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
57	20240822	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	10	2	0.25	86160	22	0.40	3915	3945	3915	5110	2755	3935	3916.36	0.44	0	-3	4001	3967	3946	3912	3891	3957	3902	37	1175	500	2670	5	1	7310300	288	-2.41	0.75	12	0.00	-1637.00	5266.00	5590	20230921	-29.43	3405	20240806	15.86	5490	-28.14	20240719	3405	15.86	20240806	5590	-29.43	20230921	3405	15.86	20240806	0.27	N	365900	500	36 억		32415	N	N	0	N	00	N
58	20240821	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-25	5	-0.63	21481145	5458	116.45	3960	3980	3925	5140	2775	3960	3935.72	0.45	0	-265	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	288	-2.40	0.75	12	0.07	-1637.00	5266.00	5590	20230921	-29.61	3405	20240806	15.57	5490	-28.32	20240719	3405	15.57	20240806	5590	-29.61	20230921	3405	15.57	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
59	20240821	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-25	5	-0.63	20580075	5229	111.56	3960	3980	3925	5140	2775	3960	3935.76	0.45	0	-225	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	288	-2.40	0.75	12	0.07	-1637.00	5266.00	5590	20230921	-29.61	3405	20240806	15.57	5490	-28.32	20240719	3405	15.57	20240806	5590	-29.61	20230921	3405	15.57	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
60	20240821	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-25	5	-0.63	12328355	3132	66.82	3960	3980	3925	5140	2775	3960	3936.26	0.45	0	-147	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	288	-2.40	0.75	12	0.04	-1637.00	5266.00	5590	20230921	-29.61	3405	20240806	15.57	5490	-28.32	20240719	3405	15.57	20240806	5590	-29.61	20230921	3405	15.57	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
61	20240821	131204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-10	5	-0.25	9751270	2479	52.89	3960	3980	3925	5140	2775	3960	3933.55	0.45	0	208	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	289	-2.41	0.75	12	0.03	-1637.00	5266.00	5590	20230921	-29.34	3405	20240806	16.01	5490	-28.05	20240719	3405	16.01	20240806	5590	-29.34	20230921	3405	16.01	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
62	20240821	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-30	5	-0.76	9032040	2296	48.99	3960	3980	3925	5140	2775	3960	3933.82	0.45	0	226	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	287	-2.40	0.75	12	0.03	-1637.00	5266.00	5590	20230921	-29.70	3405	20240806	15.42	5490	-28.42	20240719	3405	15.42	20240806	5590	-29.70	20230921	3405	15.42	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
63	20240821	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-30	5	-0.76	2376905	603	12.87	3960	3980	3925	5140	2775	3960	3941.80	0.45	0	47	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	287	-2.40	0.75	12	0.01	-1637.00	5266.00	5590	20230921	-29.70	3405	20240806	15.42	5490	-28.42	20240719	3405	15.42	20240806	5590	-29.70	20230921	3405	15.42	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
64	20240821	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-30	5	-0.76	2282520	579	12.35	3960	3980	3925	5140	2775	3960	3942.18	0.45	0	49	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	287	-2.40	0.75	12	0.01	-1637.00	5266.00	5590	20230921	-29.70	3405	20240806	15.42	5490	-28.42	20240719	3405	15.42	20240806	5590	-29.70	20230921	3405	15.42	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
65	20240821	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	0	3	0.00	859320	217	4.63	3960	3960	3960	5140	2775	3960	3960.00	0.45	0	-10	4120	4040	3980	3900	3840	4010	3870	37	1180	500	2690	5	1	7310300	289	-2.42	0.75	12	0.00	-1637.00	5266.00	5590	20230921	-29.16	3405	20240806	16.30	5490	-27.87	20240719	3405	16.30	20240806	5590	-29.16	20230921	3405	16.30	20240806	0.27	N	365900	500	36 억		32640	N	N	0	N	00	N
66	20240820	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	-100	5	-2.46	18567180	4687	84.21	4020	4060	3920	5270	2845	4060	3961.42	0.45	0	-109	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	289	-2.42	0.75	12	0.06	-1637.00	5266.00	5590	20230921	-29.16	3405	20240806	16.30	5490	-27.87	20240719	3405	16.30	20240806	5590	-29.16	20230921	3405	16.30	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
67	20240820	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-85	5	-2.09	17640525	4453	80.00	4020	4060	3920	5270	2845	4060	3961.49	0.45	0	-39	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	291	-2.43	0.75	12	0.06	-1637.00	5266.00	5590	20230921	-28.89	3405	20240806	16.74	5490	-27.60	20240719	3405	16.74	20240806	5590	-28.89	20230921	3405	16.74	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
68	20240820	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-85	5	-2.09	17446410	4404	79.12	4020	4060	3920	5270	2845	4060	3961.49	0.45	0	-39	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	291	-2.43	0.75	12	0.06	-1637.00	5266.00	5590	20230921	-28.89	3405	20240806	16.74	5490	-27.60	20240719	3405	16.74	20240806	5590	-28.89	20230921	3405	16.74	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
69	20240820	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-90	5	-2.22	15062355	3804	68.34	4020	4060	3920	5270	2845	4060	3959.61	0.45	0	-23	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	290	-2.43	0.75	12	0.05	-1637.00	5266.00	5590	20230921	-28.98	3405	20240806	16.59	5490	-27.69	20240719	3405	16.59	20240806	5590	-28.98	20230921	3405	16.59	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
70	20240820	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-110	5	-2.71	8384990	2115	38.00	4020	4060	3920	5270	2845	4060	3964.53	0.45	0	-15	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	289	-2.41	0.75	12	0.03	-1637.00	5266.00	5590	20230921	-29.34	3405	20240806	16.01	5490	-28.05	20240719	3405	16.01	20240806	5590	-29.34	20230921	3405	16.01	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
71	20240820	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-110	5	-2.71	8384990	2115	38.00	4020	4060	3920	5270	2845	4060	3964.53	0.45	0	-15	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	289	-2.41	0.75	12	0.03	-1637.00	5266.00	5590	20230921	-29.34	3405	20240806	16.01	5490	-28.05	20240719	3405	16.01	20240806	5590	-29.34	20230921	3405	16.01	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
72	20240820	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-95	5	-2.34	5975960	1508	27.09	4020	4060	3920	5270	2845	4060	3962.84	0.45	0	-23	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	290	-2.42	0.75	12	0.02	-1637.00	5266.00	5590	20230921	-29.07	3405	20240806	16.45	5490	-27.78	20240719	3405	16.45	20240806	5590	-29.07	20230921	3405	16.45	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
73	20240820	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-40	5	-0.99	538705	134	2.41	4020	4060	4015	5270	2845	4060	4020.19	0.45	0	18	4266	4162	4016	3912	3766	4090	3840	37	1210	500	2760	5	1	7310300	294	-2.46	0.76	12	0.00	-1637.00	5266.00	5590	20230921	-28.09	3405	20240806	18.06	5490	-26.78	20240719	3405	18.06	20240806	5590	-28.09	20230921	3405	18.06	20240806	0.29	N	365900	500	36 억		32715	N	N	0	N	00	N
74	20240819	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	25	2	0.62	22487340	5566	25.74	4120	4120	3870	5240	2825	4035	4040.13	0.45	0	-105	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	297	-2.48	0.77	12	0.08	-1637.00	5266.00	5590	20230921	-27.37	3405	20240806	19.24	5490	-26.05	20240719	3405	19.24	20240806	5590	-27.37	20230921	3405	19.24	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
75	20240819	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	10	2	0.25	18381035	4552	21.05	4120	4120	3870	5240	2825	4035	4038.01	0.45	0	-96	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.06	-1637.00	5266.00	5590	20230921	-27.64	3405	20240806	18.80	5490	-26.32	20240719	3405	18.80	20240806	5590	-27.64	20230921	3405	18.80	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
76	20240819	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	15	2	0.37	18356765	4546	21.02	4120	4120	3870	5240	2825	4035	4038.00	0.45	0	-95	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.06	-1637.00	5266.00	5590	20230921	-27.55	3405	20240806	18.94	5490	-26.23	20240719	3405	18.94	20240806	5590	-27.55	20230921	3405	18.94	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
77	20240819	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	15	2	0.37	18348665	4544	21.01	4120	4120	3870	5240	2825	4035	4038.00	0.45	0	-95	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.06	-1637.00	5266.00	5590	20230921	-27.55	3405	20240806	18.94	5490	-26.23	20240719	3405	18.94	20240806	5590	-27.55	20230921	3405	18.94	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
78	20240819	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	20	2	0.50	15714310	3893	18.00	4120	4120	3870	5240	2825	4035	4036.56	0.45	0	-74	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	296	-2.48	0.77	12	0.05	-1637.00	5266.00	5590	20230921	-27.46	3405	20240806	19.09	5490	-26.14	20240719	3405	19.09	20240806	5590	-27.46	20230921	3405	19.09	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
79	20240819	111139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-5	5	-0.12	14122405	3498	16.17	4120	4120	3870	5240	2825	4035	4037.28	0.45	0	-73	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.05	-1637.00	5266.00	5590	20230921	-27.91	3405	20240806	18.36	5490	-26.59	20240719	3405	18.36	20240806	5590	-27.91	20230921	3405	18.36	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
80	20240819	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	25	2	0.62	10867190	2694	12.46	4120	4120	3870	5240	2825	4035	4033.85	0.45	0	-72	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	297	-2.48	0.77	12	0.04	-1637.00	5266.00	5590	20230921	-27.37	3405	20240806	19.24	5490	-26.05	20240719	3405	19.24	20240806	5590	-27.37	20230921	3405	19.24	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
81	20240819	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	40	2	0.99	5722830	1423	6.58	4120	4120	3870	5240	2825	4035	4021.67	0.45	0	-140	4185	4110	3985	3910	3785	4147	3947	37	1205	500	2740	5	1	7310300	298	-2.49	0.77	12	0.02	-1637.00	5266.00	5590	20230921	-27.10	3405	20240806	19.68	5490	-25.77	20240719	3405	19.68	20240806	5590	-27.10	20230921	3405	19.68	20240806	0.30	N	365900	500	36 억		32809	N	N	0	N	00	N
82	20240816	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	190	2	4.94	86859665	21628	128.32	3955	4060	3860	4995	2695	3845	4016.07	0.43	0	1401	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	295	-2.46	0.77	12	0.30	-1637.00	5266.00	5590	20230921	-27.82	3405	20240806	18.50	5490	-26.50	20240719	3405	18.50	20240806	5590	-27.82	20230921	3405	18.50	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
83	20240816	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	195	2	5.07	86722490	21594	128.12	3955	4060	3860	4995	2695	3845	4016.05	0.43	0	1411	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	295	-2.47	0.77	12	0.30	-1637.00	5266.00	5590	20230921	-27.73	3405	20240806	18.65	5490	-26.41	20240719	3405	18.65	20240806	5590	-27.73	20230921	3405	18.65	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
84	20240816	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	205	2	5.33	56791100	14135	83.86	3955	4060	3860	4995	2695	3845	4017.76	0.43	0	1330	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	296	-2.47	0.77	12	0.19	-1637.00	5266.00	5590	20230921	-27.55	3405	20240806	18.94	5490	-26.23	20240719	3405	18.94	20240806	5590	-27.55	20230921	3405	18.94	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
85	20240816	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	185	2	4.81	46851605	11680	69.30	3955	4060	3860	4995	2695	3845	4011.27	0.43	0	625	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	295	-2.46	0.77	12	0.16	-1637.00	5266.00	5590	20230921	-27.91	3405	20240806	18.36	5490	-26.59	20240719	3405	18.36	20240806	5590	-27.91	20230921	3405	18.36	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
86	20240816	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	155	2	4.03	37831010	9449	56.06	3955	4045	3860	4995	2695	3845	4003.71	0.43	0	105	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	292	-2.44	0.76	12	0.13	-1637.00	5266.00	5590	20230921	-28.44	3405	20240806	17.47	5490	-27.14	20240719	3405	17.47	20240806	5590	-28.44	20230921	3405	17.47	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
87	20240816	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	155	2	4.03	37818940	9446	56.04	3955	4045	3860	4995	2695	3845	4003.70	0.43	0	104	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	292	-2.44	0.76	12	0.13	-1637.00	5266.00	5590	20230921	-28.44	3405	20240806	17.47	5490	-27.14	20240719	3405	17.47	20240806	5590	-28.44	20230921	3405	17.47	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
88	20240816	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	175	2	4.55	12005630	3029	17.97	3955	4030	3860	4995	2695	3845	3963.56	0.43	0	-66	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	294	-2.46	0.76	12	0.04	-1637.00	5266.00	5590	20230921	-28.09	3405	20240806	18.06	5490	-26.78	20240719	3405	18.06	20240806	5590	-28.09	20230921	3405	18.06	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
89	20240816	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3895	50	2	1.30	1444320	367	2.18	3955	3955	3860	4995	2695	3845	3935.48	0.43	0	-48	4041	3942	3811	3712	3581	3992	3762	37	1150	500	2610	5	1	7310300	285	-2.38	0.74	12	0.01	-1637.00	5266.00	5590	20230921	-30.32	3405	20240806	14.39	5490	-29.05	20240719	3405	14.39	20240806	5590	-30.32	20230921	3405	14.39	20240806	0.30	N	365900	500	36 억		31372	N	N	0	N	00	N
90	20240814	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	40	2	1.05	64769520	16855	556.09	3805	3910	3680	4945	2665	3805	3842.75	0.45	0	-1679	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	281	-2.35	0.73	12	0.23	-1637.00	5266.00	5590	20230921	-31.22	3405	20240806	12.92	5490	-29.96	20240719	3405	12.92	20240806	5590	-31.22	20230921	3405	12.92	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
91	20240814	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	50	2	1.31	62793190	16341	539.13	3805	3910	3680	4945	2665	3805	3842.68	0.45	0	-1670	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	282	-2.35	0.73	12	0.22	-1637.00	5266.00	5590	20230921	-31.04	3405	20240806	13.22	5490	-29.78	20240719	3405	13.22	20240806	5590	-31.04	20230921	3405	13.22	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
92	20240814	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	45	2	1.18	48980310	12751	420.69	3805	3910	3680	4945	2665	3805	3841.29	0.45	0	-1343	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	281	-2.35	0.73	12	0.17	-1637.00	5266.00	5590	20230921	-31.13	3405	20240806	13.07	5490	-29.87	20240719	3405	13.07	20240806	5590	-31.13	20230921	3405	13.07	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
93	20240814	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	55	2	1.45	47409310	12343	407.23	3805	3910	3680	4945	2665	3805	3840.99	0.45	0	-1340	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	282	-2.36	0.73	12	0.17	-1637.00	5266.00	5590	20230921	-30.95	3405	20240806	13.36	5490	-29.69	20240719	3405	13.36	20240806	5590	-30.95	20230921	3405	13.36	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
94	20240814	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	55	2	1.45	46895675	12210	402.84	3805	3910	3680	4945	2665	3805	3840.76	0.45	0	-1339	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	282	-2.36	0.73	12	0.17	-1637.00	5266.00	5590	20230921	-30.95	3405	20240806	13.36	5490	-29.69	20240719	3405	13.36	20240806	5590	-30.95	20230921	3405	13.36	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
95	20240814	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	45	2	1.18	46579655	12128	400.13	3805	3910	3680	4945	2665	3805	3840.67	0.45	0	-1334	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	281	-2.35	0.73	12	0.17	-1637.00	5266.00	5590	20230921	-31.13	3405	20240806	13.07	5490	-29.87	20240719	3405	13.07	20240806	5590	-31.13	20230921	3405	13.07	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
96	20240814	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	40	2	1.05	4856520	1278	42.16	3805	3910	3680	4945	2665	3805	3800.09	0.45	0	-90	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	281	-2.35	0.73	12	0.02	-1637.00	5266.00	5590	20230921	-31.22	3405	20240806	12.92	5490	-29.96	20240719	3405	12.92	20240806	5590	-31.22	20230921	3405	12.92	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
97	20240814	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	10	2	0.26	2887400	761	25.11	3805	3910	3680	4945	2665	3805	3794.22	0.45	0	-41	3875	3840	3780	3745	3685	3857	3762	37	1140	500	2580	5	1	7310300	279	-2.33	0.72	12	0.01	-1637.00	5266.00	5590	20230921	-31.75	3405	20240806	12.04	5490	-30.51	20240719	3405	12.04	20240806	5590	-31.75	20230921	3405	12.04	20240806	0.30	N	365900	500	36 억		33042	N	N	0	N	00	N
98	20240813	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	65	2	1.74	11035760	2936	124.62	3780	3815	3720	4860	2620	3740	3758.02	0.45	0	-121	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	278	-2.32	0.72	12	0.04	-1637.00	5266.00	5590	20230921	-31.93	3405	20240806	11.75	5490	-30.69	20240719	3405	11.75	20240806	5590	-31.93	20230921	3405	11.75	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
99	20240813	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	0	3	0.00	10354250	2756	116.98	3780	3815	3720	4860	2620	3740	3756.98	0.45	0	-67	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	273	-2.28	0.71	12	0.04	-1637.00	5266.00	5590	20230921	-33.09	3405	20240806	9.84	5490	-31.88	20240719	3405	9.84	20240806	5590	-33.09	20230921	3405	9.84	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
100	20240813	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	20	2	0.53	5721885	1529	64.90	3780	3800	3720	4860	2620	3740	3742.24	0.45	0	376	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	275	-2.30	0.71	12	0.02	-1637.00	5266.00	5590	20230921	-32.74	3405	20240806	10.43	5490	-31.51	20240719	3405	10.43	20240806	5590	-32.74	20230921	3405	10.43	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
101	20240813	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	-15	5	-0.40	5281680	1411	59.89	3780	3800	3725	4860	2620	3740	3743.22	0.45	0	395	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	272	-2.28	0.71	12	0.02	-1637.00	5266.00	5590	20230921	-33.36	3405	20240806	9.40	5490	-32.15	20240719	3405	9.40	20240806	5590	-33.36	20230921	3405	9.40	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
102	20240813	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-5	5	-0.13	3016720	803	34.08	3780	3800	3730	4860	2620	3740	3756.81	0.45	0	-90	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	273	-2.28	0.71	12	0.01	-1637.00	5266.00	5590	20230921	-33.18	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5590	-33.18	20230921	3405	9.69	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
103	20240813	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	10	2	0.27	2209575	588	24.96	3780	3780	3740	4860	2620	3740	3757.78	0.45	0	-45	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	274	-2.29	0.71	12	0.01	-1637.00	5266.00	5590	20230921	-32.92	3405	20240806	10.13	5490	-31.69	20240719	3405	10.13	20240806	5590	-32.92	20230921	3405	10.13	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
104	20240813	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	30	2	0.80	1521355	404	17.15	3780	3780	3740	4860	2620	3740	3765.73	0.45	0	-45	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	276	-2.30	0.72	12	0.01	-1637.00	5266.00	5590	20230921	-32.56	3405	20240806	10.72	5490	-31.33	20240719	3405	10.72	20240806	5590	-32.56	20230921	3405	10.72	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
105	20240813	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	40	2	1.07	627020	167	7.09	3780	3780	3740	4860	2620	3740	3754.61	0.45	0	-9	3816	3777	3701	3662	3586	3797	3682	37	1120	500	2540	5	1	7310300	276	-2.31	0.72	12	0.00	-1637.00	5266.00	5590	20230921	-32.38	3405	20240806	11.01	5490	-31.15	20240719	3405	11.01	20240806	5590	-32.38	20230921	3405	11.01	20240806	0.32	N	365900	500	36 억		33132	N	N	0	N	00	N
106	20240812	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	105	2	2.89	8651925	2355	14.39	3635	3740	3625	4725	2545	3635	3673.85	0.45	0	41	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	273	-2.28	0.71	12	0.03	-1637.00	5266.00	5590	20230921	-33.09	3405	20240806	9.84	5490	-31.88	20240719	3405	9.84	20240806	5590	-33.09	20230921	3405	9.84	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
107	20240812	151109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	100	2	2.75	8195655	2233	13.64	3635	3740	3625	4725	2545	3635	3670.24	0.45	0	50	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	273	-2.28	0.71	12	0.03	-1637.00	5266.00	5590	20230921	-33.18	3405	20240806	9.69	5490	-31.97	20240719	3405	9.69	20240806	5590	-33.18	20230921	3405	9.69	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
108	20240812	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	85	2	2.34	7173160	1959	11.97	3635	3740	3625	4725	2545	3635	3661.64	0.45	0	68	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	272	-2.27	0.71	12	0.03	-1637.00	5266.00	5590	20230921	-33.45	3405	20240806	9.25	5490	-32.24	20240719	3405	9.25	20240806	5590	-33.45	20230921	3405	9.25	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
109	20240812	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	50	2	1.38	7109865	1942	11.86	3635	3740	3625	4725	2545	3635	3661.10	0.45	0	51	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	269	-2.25	0.70	12	0.03	-1637.00	5266.00	5590	20230921	-34.08	3405	20240806	8.22	5490	-32.88	20240719	3405	8.22	20240806	5590	-34.08	20230921	3405	8.22	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
110	20240812	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	105	2	2.89	5624580	1540	9.41	3635	3740	3625	4725	2545	3635	3652.32	0.45	0	51	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	273	-2.28	0.71	12	0.02	-1637.00	5266.00	5590	20230921	-33.09	3405	20240806	9.84	5490	-31.88	20240719	3405	9.84	20240806	5590	-33.09	20230921	3405	9.84	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
111	20240812	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	85	2	2.34	5333785	1462	8.93	3635	3740	3625	4725	2545	3635	3648.28	0.45	0	50	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	272	-2.27	0.71	12	0.02	-1637.00	5266.00	5590	20230921	-33.45	3405	20240806	9.25	5490	-32.24	20240719	3405	9.25	20240806	5590	-33.45	20230921	3405	9.25	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
112	20240812	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	65	2	1.79	5103040	1400	8.55	3635	3700	3625	4725	2545	3635	3645.03	0.45	0	50	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	270	-2.26	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-33.81	3405	20240806	8.66	5490	-32.60	20240719	3405	8.66	20240806	5590	-33.81	20230921	3405	8.66	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
113	20240812	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	0	3	0.00	2977665	819	5.00	3635	3645	3635	4725	2545	3635	3635.73	0.45	0	57	4001	3817	3696	3512	3391	3910	3605	37	1090	500	2470	5	1	7310300	266	-2.22	0.69	12	0.01	-1637.00	5266.00	5590	20230921	-34.97	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5590	-34.97	20230921	3405	6.75	20240806	0.31	N	365900	500	36 억		33082	N	N	0	N	00	N
114	20240809	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	45	2	1.25	60858100	16370	237.38	3575	3880	3575	4665	2515	3590	3718.21	0.48	0	-2123	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	266	-2.22	0.69	12	0.22	-1637.00	5266.00	5590	20230921	-34.97	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5590	-34.97	20230921	3405	6.75	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
115	20240809	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	120	2	3.34	58157295	15627	226.61	3575	3880	3575	4665	2515	3590	3721.59	0.48	0	-2114	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	271	-2.27	0.70	12	0.21	-1637.00	5266.00	5590	20230921	-33.63	3405	20240806	8.96	5490	-32.42	20240719	3405	8.96	20240806	5590	-33.63	20230921	3405	8.96	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
116	20240809	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	85	2	2.37	49434600	13256	192.23	3575	3880	3575	4665	2515	3590	3729.22	0.48	0	-1963	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	269	-2.24	0.70	12	0.18	-1637.00	5266.00	5590	20230921	-34.26	3405	20240806	7.93	5490	-33.06	20240719	3405	7.93	20240806	5590	-34.26	20230921	3405	7.93	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
117	20240809	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	85	2	2.37	46937350	12573	182.32	3575	3880	3575	4665	2515	3590	3733.19	0.48	0	-2024	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	269	-2.24	0.70	12	0.17	-1637.00	5266.00	5590	20230921	-34.26	3405	20240806	7.93	5490	-33.06	20240719	3405	7.93	20240806	5590	-34.26	20230921	3405	7.93	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
118	20240809	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	105	2	2.92	46442840	12438	180.37	3575	3880	3575	4665	2515	3590	3733.95	0.48	0	-2023	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	270	-2.26	0.70	12	0.17	-1637.00	5266.00	5590	20230921	-33.90	3405	20240806	8.52	5490	-32.70	20240719	3405	8.52	20240806	5590	-33.90	20230921	3405	8.52	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
119	20240809	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	105	2	2.92	35832960	9583	138.96	3575	3880	3575	4665	2515	3590	3739.22	0.48	0	-1090	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	270	-2.26	0.70	12	0.13	-1637.00	5266.00	5590	20230921	-33.90	3405	20240806	8.52	5490	-32.70	20240719	3405	8.52	20240806	5590	-33.90	20230921	3405	8.52	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
120	20240809	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3880	290	2	8.08	12222385	3289	47.69	3575	3880	3575	4665	2515	3590	3716.14	0.48	0	-182	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	284	-2.37	0.74	12	0.04	-1637.00	5266.00	5590	20230921	-30.59	3405	20240806	13.95	5490	-29.33	20240719	3405	13.95	20240806	5590	-30.59	20230921	3405	13.95	20240806	0.31	N	365900	500	36 억		35176	Y	N	0	N	00	N
121	20240809	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	60	2	1.67	2855395	792	11.48	3575	3650	3575	4665	2515	3590	3605.30	0.48	0	-85	3650	3620	3575	3545	3500	3597	3522	37	1075	500	2440	5	1	7310300	267	-2.23	0.69	12	0.01	-1637.00	5266.00	5590	20230921	-34.70	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5590	-34.70	20230921	3405	7.20	20240806	0.31	N	365900	500	36 억		35176	N	N	0	N	00	N
122	20240808	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-15	5	-0.42	24612520	6896	224.77	3600	3605	3530	4685	2525	3605	3569.10	0.49	0	-1032	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	262	-2.19	0.68	12	0.09	-1637.00	5266.00	5590	20230921	-35.78	3405	20240806	5.43	5490	-34.61	20240719	3405	5.43	20240806	5590	-35.78	20230921	3405	5.43	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
123	20240808	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-15	5	-0.42	24465330	6855	223.44	3600	3605	3530	4685	2525	3605	3568.98	0.49	0	-996	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	262	-2.19	0.68	12	0.09	-1637.00	5266.00	5590	20230921	-35.78	3405	20240806	5.43	5490	-34.61	20240719	3405	5.43	20240806	5590	-35.78	20230921	3405	5.43	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
124	20240808	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	-30	5	-0.83	19424000	5449	177.61	3600	3605	3530	4685	2525	3605	3564.69	0.49	0	-912	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	261	-2.18	0.68	12	0.07	-1637.00	5266.00	5590	20230921	-36.05	3405	20240806	4.99	5490	-34.88	20240719	3405	4.99	20240806	5590	-36.05	20230921	3405	4.99	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
125	20240808	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-35	5	-0.97	13688070	3839	125.13	3600	3605	3530	4685	2525	3605	3565.53	0.49	0	-708	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	261	-2.18	0.68	12	0.05	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5590	-36.14	20230921	3405	4.85	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
126	20240808	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-35	5	-0.97	11713980	3288	107.17	3600	3605	3530	4685	2525	3605	3562.65	0.49	0	-617	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	261	-2.18	0.68	12	0.04	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5590	-36.14	20230921	3405	4.85	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
127	20240808	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3535	-70	5	-1.94	8669100	2432	79.27	3600	3605	3530	4685	2525	3605	3564.60	0.49	0	-284	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	258	-2.16	0.67	12	0.03	-1637.00	5266.00	5590	20230921	-36.76	3405	20240806	3.82	5490	-35.61	20240719	3405	3.82	20240806	5590	-36.76	20230921	3405	3.82	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
128	20240808	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3565	-40	5	-1.11	4868910	1359	44.30	3600	3605	3565	4685	2525	3605	3582.72	0.49	0	-237	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	261	-2.18	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-36.23	3405	20240806	4.70	5490	-35.06	20240719	3405	4.70	20240806	5590	-36.23	20230921	3405	4.70	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
129	20240808	091049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-5	5	-0.14	2206385	613	19.98	3600	3605	3570	4685	2525	3605	3599.32	0.49	0	-193	3651	3627	3601	3577	3551	3640	3590	37	1080	500	2450	5	1	7310300	263	-2.20	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.60	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5590	-35.60	20230921	3405	5.73	20240806	0.31	N	365900	500	36 억		36098	N	N	0	N	00	N
130	20240807	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	30	2	0.84	10886890	3020	23.47	3575	3625	3575	4645	2505	3575	3605.11	0.49	0	248	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	264	-2.20	0.68	12	0.04	-1637.00	5266.00	5590	20230921	-35.51	3405	20240806	5.87	5490	-34.34	20240719	3405	5.87	20240806	5590	-35.51	20230921	3405	5.87	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
131	20240807	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	30	2	0.84	10198185	2829	21.98	3575	3625	3575	4645	2505	3575	3605.06	0.49	0	286	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	264	-2.20	0.68	12	0.04	-1637.00	5266.00	5590	20230921	-35.51	3405	20240806	5.87	5490	-34.34	20240719	3405	5.87	20240806	5590	-35.51	20230921	3405	5.87	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
132	20240807	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	45	2	1.26	10169265	2821	21.92	3575	3620	3575	4645	2505	3575	3605.04	0.49	0	286	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	265	-2.21	0.69	12	0.04	-1637.00	5266.00	5590	20230921	-35.24	3405	20240806	6.31	5490	-34.06	20240719	3405	6.31	20240806	5590	-35.24	20230921	3405	6.31	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
133	20240807	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	35	2	0.98	6075905	1687	13.11	3575	3615	3575	4645	2505	3575	3601.89	0.49	0	-2	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	264	-2.21	0.69	12	0.02	-1637.00	5266.00	5590	20230921	-35.42	3405	20240806	6.02	5490	-34.24	20240719	3405	6.02	20240806	5590	-35.42	20230921	3405	6.02	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
134	20240807	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	35	2	0.98	5148145	1430	11.11	3575	3615	3575	4645	2505	3575	3600.42	0.49	0	119	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	264	-2.21	0.69	12	0.02	-1637.00	5266.00	5590	20230921	-35.42	3405	20240806	6.02	5490	-34.24	20240719	3405	6.02	20240806	5590	-35.42	20230921	3405	6.02	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
135	20240807	111047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	25	2	0.70	3852605	1071	8.32	3575	3615	3575	4645	2505	3575	3597.58	0.49	0	274	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	263	-2.20	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.60	3405	20240806	5.73	5490	-34.43	20240719	3405	5.73	20240806	5590	-35.60	20230921	3405	5.73	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
136	20240807	101041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3595	20	2	0.56	3099140	862	6.70	3575	3615	3575	4645	2505	3575	3595.72	0.49	0	356	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	263	-2.20	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.69	3405	20240806	5.58	5490	-34.52	20240719	3405	5.58	20240806	5590	-35.69	20230921	3405	5.58	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
137	20240807	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	5	2	0.14	927035	259	2.01	3575	3595	3575	4645	2505	3575	3579.61	0.49	0	-35	3781	3677	3541	3437	3301	3730	3490	37	1070	500	2430	5	1	7310300	262	-2.19	0.68	12	0.00	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5590	-35.96	20230921	3405	5.14	20240806	0.31	N	365900	500	36 억		35858	N	N	0	N	00	N
138	20240806	161028	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3575	70	2	2.00	45759575	12836	23.76	3455	3645	3405	4555	2455	3505	3564.94	0.46	0	2215	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	261	-2.18	0.68	12	0.18	-1637.00	5266.00	5590	20230921	-36.05	3405	20240806	4.99	5490	-34.88	20240719	3405	4.99	20240806	5590	-36.05	20230921	3405	4.99	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
139	20240806	151044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3635	130	2	3.71	26188240	7380	13.66	3455	3645	3405	4555	2455	3505	3548.54	0.46	0	1845	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	266	-2.22	0.69	12	0.10	-1637.00	5266.00	5590	20230921	-34.97	3405	20240806	6.75	5490	-33.79	20240719	3405	6.75	20240806	5590	-34.97	20230921	3405	6.75	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
140	20240806	141037	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3610	105	2	3.00	23930380	6758	12.51	3455	3610	3405	4555	2455	3505	3541.04	0.46	0	1969	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	264	-2.21	0.69	12	0.09	-1637.00	5266.00	5590	20230921	-35.42	3405	20240806	6.02	5490	-34.24	20240719	3405	6.02	20240806	5590	-35.42	20230921	3405	6.02	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
141	20240806	131043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3590	85	2	2.43	21944815	6207	11.49	3455	3610	3405	4555	2455	3505	3535.49	0.46	0	1952	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	262	-2.19	0.68	12	0.08	-1637.00	5266.00	5590	20230921	-35.78	3405	20240806	5.43	5490	-34.61	20240719	3405	5.43	20240806	5590	-35.78	20230921	3405	5.43	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
142	20240806	121044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3595	90	2	2.57	16241070	4618	8.55	3455	3610	3405	4555	2455	3505	3516.91	0.46	0	1372	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	263	-2.20	0.68	12	0.06	-1637.00	5266.00	5590	20230921	-35.69	3405	20240806	5.58	5490	-34.52	20240719	3405	5.58	20240806	5590	-35.69	20230921	3405	5.58	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
143	20240806	111030	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3590	85	2	2.43	15032955	4281	7.93	3455	3610	3405	4555	2455	3505	3511.55	0.46	0	1432	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	262	-2.19	0.68	12	0.06	-1637.00	5266.00	5590	20230921	-35.78	3405	20240806	5.43	5490	-34.61	20240719	3405	5.43	20240806	5590	-35.78	20230921	3405	5.43	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
144	20240806	101032	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3610	105	2	3.00	12308915	3522	6.52	3455	3610	3405	4555	2455	3505	3494.87	0.46	0	760	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	264	-2.21	0.69	12	0.05	-1637.00	5266.00	5590	20230921	-35.42	3405	20240806	6.02	5490	-34.24	20240719	3405	6.02	20240806	5590	-35.42	20230921	3405	6.02	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
145	20240806	091038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3425	-80	5	-2.28	7478645	2152	3.98	3455	3505	3405	4555	2455	3505	3475.21	0.46	0	370	4005	3755	3630	3380	3255	3692	3317	37	1050	500	2380	5	1	7310300	250	-2.09	0.65	12	0.03	-1637.00	5266.00	5590	20230921	-38.73	3405	20240806	0.59	5490	-37.61	20240719	3405	0.59	20240806	5590	-38.73	20230921	3405	0.59	20240806	0.33	N	365900	500	36 억		33498	N	N	0	N	00	N
146	20240805	161015	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3505	-435	5	-11.04	196355905	53788	389.60	3800	3880	3505	5120	2760	3940	3650.69	0.50	0	-3460	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	256	-2.14	0.67	12	0.74	-1637.00	5266.00	5590	20230921	-37.30	3505	20240805	0.00	5490	-36.16	20240719	3505	0.00	20240805	5590	-37.30	20230921	3505	0.00	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
147	20240805	151034	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3535	-405	5	-10.28	191314435	52356	379.23	3800	3880	3520	5120	2760	3940	3654.11	0.50	0	-3450	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	258	-2.16	0.67	12	0.72	-1637.00	5266.00	5590	20230921	-36.76	3520	20240805	0.43	5490	-35.61	20240719	3520	0.43	20240805	5590	-36.76	20230921	3520	0.43	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
148	20240805	141033	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3615	-325	5	-8.25	124216120	33699	244.09	3800	3880	3540	5120	2760	3940	3686.05	0.50	0	-1412	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	264	-2.21	0.69	12	0.46	-1637.00	5266.00	5590	20230921	-35.33	3540	20240805	2.12	5490	-34.15	20240719	3540	2.12	20240805	5590	-35.33	20230921	3540	2.12	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
149	20240805	131033	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3625	-315	5	-7.99	112491180	30459	220.62	3800	3880	3540	5120	2760	3940	3693.20	0.50	0	-1073	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	265	-2.21	0.69	12	0.42	-1637.00	5266.00	5590	20230921	-35.15	3540	20240805	2.40	5490	-33.97	20240719	3540	2.40	20240805	5590	-35.15	20230921	3540	2.40	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
150	20240805	121027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3620	-320	5	-8.12	111104525	30077	217.85	3800	3880	3540	5120	2760	3940	3694.00	0.50	0	-891	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	265	-2.21	0.69	12	0.41	-1637.00	5266.00	5590	20230921	-35.24	3540	20240805	2.26	5490	-34.06	20240719	3540	2.26	20240805	5590	-35.24	20230921	3540	2.26	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
151	20240805	111026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3605	-335	5	-8.50	91837730	24736	179.17	3800	3880	3540	5120	2760	3940	3712.72	0.50	0	-875	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	264	-2.20	0.68	12	0.34	-1637.00	5266.00	5590	20230921	-35.51	3540	20240805	1.84	5490	-34.34	20240719	3540	1.84	20240805	5590	-35.51	20230921	3540	1.84	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
152	20240805	101023	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3700	-240	5	-6.09	56383045	14940	108.21	3800	3880	3700	5120	2760	3940	3773.97	0.50	0	-4403	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	270	-2.26	0.70	12	0.20	-1637.00	5266.00	5590	20230921	-33.81	3700	20240805	0.00	5490	-32.60	20240719	3700	0.00	20240805	5590	-33.81	20230921	3700	0.00	20240805	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
153	20240805	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	-100	5	-2.54	2889315	755	5.47	3800	3880	3800	5120	2760	3940	3826.91	0.50	0	40	4166	4052	3936	3822	3706	3995	3765	37	1180	500	2670	5	1	7310300	281	-2.35	0.73	12	0.01	-1637.00	5266.00	5590	20230921	-31.31	3730	20231027	2.95	5490	-30.05	20240719	3800	1.05	20240805	5590	-31.31	20230921	3730	2.95	20231027	0.35	N	365900	500	36 억		36657	N	N	0	N	00	N
154	20240802	161008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-110	5	-2.72	54451665	13803	219.55	4045	4050	3820	5260	2835	4050	3944.92	0.52	0	-1617	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	288	-2.41	0.75	12	0.19	-1637.00	5266.00	5590	20230921	-29.52	3730	20231027	5.63	5490	-28.23	20240719	3820	3.14	20240802	5590	-29.52	20230921	3730	5.63	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
155	20240802	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3900	-150	5	-3.70	53105345	13460	214.09	4045	4050	3820	5260	2835	4050	3945.42	0.52	0	-1569	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	285	-2.38	0.74	12	0.18	-1637.00	5266.00	5590	20230921	-30.23	3730	20231027	4.56	5490	-28.96	20240719	3820	2.09	20240802	5590	-30.23	20230921	3730	4.56	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
156	20240802	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-105	5	-2.59	49003750	12407	197.34	4045	4050	3820	5260	2835	4050	3949.69	0.52	0	-1471	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	288	-2.41	0.75	12	0.17	-1637.00	5266.00	5590	20230921	-29.43	3730	20231027	5.76	5490	-28.14	20240719	3820	3.27	20240802	5590	-29.43	20230921	3730	5.76	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
157	20240802	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3895	-155	5	-3.83	36251815	9152	145.57	4045	4050	3820	5260	2835	4050	3961.08	0.52	0	-678	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	285	-2.38	0.74	12	0.13	-1637.00	5266.00	5590	20230921	-30.32	3730	20231027	4.42	5490	-29.05	20240719	3820	1.96	20240802	5590	-30.32	20230921	3730	4.42	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
158	20240802	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-65	5	-1.60	19578205	4867	77.41	4045	4050	3985	5260	2835	4050	4022.64	0.52	0	-1364	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	291	-2.43	0.76	12	0.07	-1637.00	5266.00	5590	20230921	-28.71	3730	20231027	6.84	5490	-27.41	20240719	3900	2.18	20240308	5590	-28.71	20230921	3730	6.84	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
159	20240802	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-45	5	-1.11	14759170	3661	58.23	4045	4050	4000	5260	2835	4050	4031.46	0.52	0	-648	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	293	-2.45	0.76	12	0.05	-1637.00	5266.00	5590	20230921	-28.35	3730	20231027	7.37	5490	-27.05	20240719	3900	2.69	20240308	5590	-28.35	20230921	3730	7.37	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
160	20240802	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-5	5	-0.12	6617380	1636	26.02	4045	4050	4035	5260	2835	4050	4044.85	0.52	0	-603	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	296	-2.47	0.77	12	0.02	-1637.00	5266.00	5590	20230921	-27.64	3730	20231027	8.45	5490	-26.32	20240719	3900	3.72	20240308	5590	-27.64	20230921	3730	8.45	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
161	20240802	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-5	5	-0.12	566300	140	2.23	4045	4045	4045	5260	2835	4050	4045.00	0.52	0	-20	4090	4070	4030	4010	3970	4080	4020	37	1210	500	2750	5	1	7310300	296	-2.47	0.77	12	0.00	-1637.00	5266.00	5590	20230921	-27.64	3730	20231027	8.45	5490	-26.32	20240719	3900	3.72	20240308	5590	-27.64	20230921	3730	8.45	20231027	0.35	N	365900	500	36 억		38170	N	N	0	N	00	N
162	20240801	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	15	2	0.37	25368010	6287	83.85	3990	4050	3990	5240	2825	4035	4034.99	0.49	0	2489	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.09	-1637.00	5266.00	5590	20230921	-27.55	3730	20231027	8.58	5490	-26.23	20240719	3900	3.85	20240308	5590	-27.55	20230921	3730	8.58	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
163	20240801	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	5	2	0.12	20873555	5177	69.05	3990	4050	3990	5240	2825	4035	4031.98	0.49	0	2421	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	295	-2.47	0.77	12	0.07	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
164	20240801	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-5	5	-0.12	19796465	4910	65.48	3990	4050	3990	5240	2825	4035	4031.87	0.49	0	2378	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.07	-1637.00	5266.00	5590	20230921	-27.91	3730	20231027	8.04	5490	-26.59	20240719	3900	3.33	20240308	5590	-27.91	20230921	3730	8.04	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
165	20240801	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	10	2	0.25	18037265	4474	59.67	3990	4050	3990	5240	2825	4035	4031.57	0.49	0	2305	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.06	-1637.00	5266.00	5590	20230921	-27.64	3730	20231027	8.45	5490	-26.32	20240719	3900	3.72	20240308	5590	-27.64	20230921	3730	8.45	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
166	20240801	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-10	5	-0.25	13532585	3359	44.80	3990	4050	3990	5240	2825	4035	4028.75	0.49	0	1411	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	294	-2.46	0.76	12	0.05	-1637.00	5266.00	5590	20230921	-28.00	3730	20231027	7.91	5490	-26.68	20240719	3900	3.21	20240308	5590	-28.00	20230921	3730	7.91	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
167	20240801	111014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	5	2	0.12	12010710	2981	39.76	3990	4050	3990	5240	2825	4035	4029.09	0.49	0	1360	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	295	-2.47	0.77	12	0.04	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
168	20240801	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-15	5	-0.37	8731680	2168	28.91	3990	4050	3990	5240	2825	4035	4027.53	0.49	0	869	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	294	-2.46	0.76	12	0.03	-1637.00	5266.00	5590	20230921	-28.09	3730	20231027	7.77	5490	-26.78	20240719	3900	3.08	20240308	5590	-28.09	20230921	3730	7.77	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N
169	20240801	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	0	3	0.00	1520265	379	5.05	3990	4035	3990	5240	2825	4035	4011.25	0.49	0	178	4065	4050	4025	4010	3985	4057	4017	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.01	-1637.00	5266.00	5590	20230921	-27.82	3730	20231027	8.18	5490	-26.50	20240719	3900	3.46	20240308	5590	-27.82	20230921	3730	8.18	20231027	0.35	N	365900	500	36 억		35701	N	N	0	N	00	N