KissMeData/365900/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3540	-45	5	-1.26	33674130	9357	167.69	3610	3640	3515	4660	2510	3585	3598.82	0.45	0	95	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	259	-2.16	0.67	12	0.13	-1637.00	5266.00	5590	20230921	-36.67	3405	20240806	3.96	5490	-35.52	20240719	3405	3.96	20240806	5490	-35.52	20240719	3405	3.96	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
3	20240930	151247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3595	10	2	0.28	30937050	8584	153.84	3610	3640	3515	4660	2510	3585	3604.04	0.45	0	104	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	263	-2.20	0.68	12	0.12	-1637.00	5266.00	5590	20230921	-35.69	3405	20240806	5.58	5490	-34.52	20240719	3405	5.58	20240806	5490	-34.52	20240719	3405	5.58	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
4	20240930	141248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	30	2	0.84	28492930	7905	141.67	3610	3640	3515	4660	2510	3585	3604.42	0.45	0	646	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	264	-2.21	0.69	12	0.11	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5490	-34.15	20240719	3405	6.17	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
5	20240930	131241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	35	2	0.98	28319410	7857	140.81	3610	3640	3515	4660	2510	3585	3604.35	0.45	0	646	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	265	-2.21	0.69	12	0.11	-1637.00	5266.00	5590	20230921	-35.24	3405	20240806	6.31	5490	-34.06	20240719	3405	6.31	20240806	5490	-34.06	20240719	3405	6.31	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
6	20240930	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	40	2	1.12	26754290	7425	133.06	3610	3640	3515	4660	2510	3585	3603.27	0.45	0	902	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	265	-2.21	0.69	12	0.10	-1637.00	5266.00	5590	20230921	-35.15	3405	20240806	6.46	5490	-33.97	20240719	3405	6.46	20240806	5490	-33.97	20240719	3405	6.46	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
7	20240930	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	50	2	1.39	25272045	7017	125.75	3610	3640	3515	4660	2510	3585	3601.55	0.45	0	902	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	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	5490	-33.79	20240719	3405	6.75	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
8	20240930	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	0	3	0.00	7697260	2149	38.51	3610	3610	3515	4660	2510	3585	3581.79	0.45	0	-946	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	262	-2.19	0.68	12	0.03	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
9	20240930	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	20	2	0.56	2607255	726	13.01	3610	3610	3545	4660	2510	3585	3591.26	0.45	0	-629	3638	3611	3593	3566	3548	3602	3557	37	1075	500	2430	5	1	7310300	264	-2.20	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.51	3405	20240806	5.87	5490	-34.34	20240719	3405	5.87	20240806	5490	-34.34	20240719	3405	5.87	20240806	0.27	N	365900	500	36 억		32987	N	N	0	N	00	N
10	20240927	161240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	0	3	0.00	19956900	5569	407.69	3620	3620	3575	4660	2510	3585	3583.57	0.44	0	963	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	262	-2.19	0.68	12	0.08	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
11	20240927	151246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	-10	5	-0.28	17364785	4844	354.61	3620	3620	3575	4660	2510	3585	3584.80	0.44	0	975	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	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	5490	-34.88	20240719	3405	4.99	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
12	20240927	141256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	0	3	0.00	9802195	2732	200.00	3620	3620	3575	4660	2510	3585	3587.92	0.44	0	1011	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	262	-2.19	0.68	12	0.04	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
13	20240927	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	0	3	0.00	6615475	1843	134.92	3620	3620	3575	4660	2510	3585	3589.51	0.44	0	341	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	262	-2.19	0.68	12	0.03	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
14	20240927	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	-10	5	-0.28	5837535	1626	119.03	3620	3620	3575	4660	2510	3585	3590.12	0.44	0	330	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	261	-2.18	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-36.05	3405	20240806	4.99	5490	-34.88	20240719	3405	4.99	20240806	5490	-34.88	20240719	3405	4.99	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
15	20240927	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	-5	5	-0.14	5655185	1575	115.30	3620	3620	3580	4660	2510	3585	3590.59	0.44	0	331	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
16	20240927	101240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	30	2	0.84	575245	159	11.64	3620	3620	3585	4660	2510	3585	3617.89	0.44	0	-20	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	264	-2.21	0.69	12	0.00	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5490	-34.15	20240719	3405	6.17	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
17	20240927	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	25	2	0.70	546410	151	11.05	3620	3620	3610	4660	2510	3585	3618.61	0.44	0	-25	3601	3592	3576	3567	3551	3597	3572	37	1075	500	2430	5	1	7310300	264	-2.21	0.69	12	0.00	-1637.00	5266.00	5590	20230921	-35.42	3405	20240806	6.02	5490	-34.24	20240719	3405	6.02	20240806	5490	-34.24	20240719	3405	6.02	20240806	0.27	N	365900	500	36 억		31994	N	N	0	N	00	N
18	20240926	161220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	60	2	1.70	4883010	1366	11.38	3560	3585	3560	4580	2470	3525	3574.68	0.44	0	-205	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
19	20240926	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	60	2	1.70	4108650	1150	9.58	3560	3585	3560	4580	2470	3525	3572.74	0.44	0	-190	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5490	-34.70	20240719	3405	5.29	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
20	20240926	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	50	2	1.42	3449715	966	8.04	3560	3585	3560	4580	2470	3525	3571.13	0.44	0	-189	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.05	3405	20240806	4.99	5490	-34.88	20240719	3405	4.99	20240806	5490	-34.88	20240719	3405	4.99	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
21	20240926	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	55	2	1.56	2673940	749	6.24	3560	3585	3560	4580	2470	3525	3570.01	0.44	0	-10	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	262	-2.19	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
22	20240926	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	55	2	1.56	2673940	749	6.24	3560	3585	3560	4580	2470	3525	3570.01	0.44	0	-10	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	262	-2.19	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
23	20240926	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3565	40	2	1.13	2288250	641	5.34	3560	3585	3560	4580	2470	3525	3569.81	0.44	0	-10	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.23	3405	20240806	4.70	5490	-35.06	20240719	3405	4.70	20240806	5490	-35.06	20240719	3405	4.70	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
24	20240926	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	45	2	1.28	1877080	526	4.38	3560	3580	3560	4580	2470	3525	3568.59	0.44	0	-10	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	261	-2.18	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.14	3405	20240806	4.85	5490	-34.97	20240719	3405	4.85	20240806	5490	-34.97	20240719	3405	4.85	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
25	20240926	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	55	2	1.56	1544260	433	3.61	3560	3580	3560	4580	2470	3525	3566.42	0.44	0	-13	3758	3641	3573	3456	3388	3607	3422	37	1055	500	2390	5	1	7310300	262	-2.19	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-35.96	3405	20240806	5.14	5490	-34.79	20240719	3405	5.14	20240806	5490	-34.79	20240719	3405	5.14	20240806	0.27	N	365900	500	36 억		32189	N	N	0	N	00	N
26	20240925	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3525	-145	5	-3.95	43017130	11983	463.02	3690	3690	3505	4770	2570	3670	3589.86	0.44	0	-157	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	258	-2.15	0.67	12	0.16	-1637.00	5266.00	5590	20230921	-36.94	3405	20240806	3.52	5490	-35.79	20240719	3405	3.52	20240806	5490	-35.79	20240719	3405	3.52	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
27	20240925	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-45	5	-1.23	33843130	9381	362.48	3690	3690	3505	4770	2570	3670	3607.62	0.44	0	1999	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	265	-2.21	0.69	12	0.13	-1637.00	5266.00	5590	20230921	-35.15	3405	20240806	6.46	5490	-33.97	20240719	3405	6.46	20240806	5490	-33.97	20240719	3405	6.46	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
28	20240925	141230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-20	5	-0.54	23918745	6591	254.68	3690	3690	3600	4770	2570	3670	3629.00	0.44	0	1890	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	267	-2.23	0.69	12	0.09	-1637.00	5266.00	5590	20230921	-34.70	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
29	20240925	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	15	2	0.41	5495235	1506	58.19	3690	3690	3630	4770	2570	3670	3648.89	0.44	0	-228	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	269	-2.25	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.08	3405	20240806	8.22	5490	-32.88	20240719	3405	8.22	20240806	5490	-32.88	20240719	3405	8.22	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
30	20240925	121230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	10	2	0.27	5285470	1449	55.99	3690	3690	3630	4770	2570	3670	3647.67	0.44	0	-215	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	269	-2.25	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.17	3405	20240806	8.08	5490	-32.97	20240719	3405	8.08	20240806	5490	-32.97	20240719	3405	8.08	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
31	20240925	111225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-20	5	-0.54	5281790	1448	55.95	3690	3690	3630	4770	2570	3670	3647.65	0.44	0	-216	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	267	-2.23	0.69	12	0.02	-1637.00	5266.00	5590	20230921	-34.70	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
32	20240925	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	15	2	0.41	4596345	1260	48.69	3690	3690	3630	4770	2570	3670	3647.89	0.44	0	-61	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	269	-2.25	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.08	3405	20240806	8.22	5490	-32.88	20240719	3405	8.22	20240806	5490	-32.88	20240719	3405	8.22	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
33	20240925	091235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	20	2	0.54	225090	61	2.36	3690	3690	3690	4770	2570	3670	3690.00	0.44	0	-9	3713	3691	3668	3646	3623	3680	3635	37	1100	500	2490	5	1	7310300	270	-2.25	0.70	12	0.00	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		32321	N	N	0	N	00	N
34	20240924	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	20	2	0.55	9485650	2588	31.03	3685	3690	3645	4745	2555	3650	3665.24	0.46	0	-1671	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	268	-2.24	0.70	12	0.04	-1637.00	5266.00	5590	20230921	-34.35	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5490	-33.15	20240719	3405	7.78	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
35	20240924	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	15	2	0.41	9118825	2488	29.84	3685	3690	3645	4745	2555	3650	3665.12	0.46	0	-1657	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	268	-2.24	0.70	12	0.03	-1637.00	5266.00	5590	20230921	-34.44	3405	20240806	7.64	5490	-33.24	20240719	3405	7.64	20240806	5490	-33.24	20240719	3405	7.64	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
36	20240924	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	0	3	0.00	9042060	2467	29.58	3685	3690	3650	4745	2555	3650	3665.20	0.46	0	-1657	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	267	-2.23	0.69	12	0.03	-1637.00	5266.00	5590	20230921	-34.70	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
37	20240924	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	5	2	0.14	6730520	1834	21.99	3685	3690	3650	4745	2555	3650	3669.86	0.46	0	-1287	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	267	-2.23	0.69	12	0.03	-1637.00	5266.00	5590	20230921	-34.62	3405	20240806	7.34	5490	-33.42	20240719	3405	7.34	20240806	5490	-33.42	20240719	3405	7.34	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
38	20240924	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	10	2	0.27	4838565	1317	15.79	3685	3690	3650	4745	2555	3650	3673.93	0.46	0	-770	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	268	-2.24	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.53	3405	20240806	7.49	5490	-33.33	20240719	3405	7.49	20240806	5490	-33.33	20240719	3405	7.49	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
39	20240924	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	25	2	0.68	3896835	1060	12.71	3685	3690	3650	4745	2555	3650	3676.26	0.46	0	-770	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	269	-2.24	0.70	12	0.01	-1637.00	5266.00	5590	20230921	-34.26	3405	20240806	7.93	5490	-33.06	20240719	3405	7.93	20240806	5490	-33.06	20240719	3405	7.93	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
40	20240924	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	40	2	1.10	3354820	913	10.95	3685	3690	3650	4745	2555	3650	3674.50	0.46	0	-753	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	5	1	7310300	270	-2.25	0.70	12	0.01	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
41	20240924	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	0	3	0.00	2048765	557	6.68	3685	3685	3650	4745	2555	3650	3678.21	0.46	0	-416	3770	3710	3645	3585	3520	3740	3615	37	1095	500	2480	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	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억		33968	N	N	0	N	00	N
42	20240923	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	30	2	0.83	29743605	8154	281.08	3610	3705	3580	4705	2535	3620	3647.73	0.45	0	4929	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	267	-2.23	0.69	12	0.11	-1637.00	5266.00	5590	20230921	-34.70	3405	20240806	7.20	5490	-33.52	20240719	3405	7.20	20240806	5490	-33.52	20240719	3405	7.20	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
43	20240923	151218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	25	2	0.69	28697055	7867	271.18	3610	3705	3580	4705	2535	3620	3647.78	0.45	0	4955	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	266	-2.23	0.69	12	0.11	-1637.00	5266.00	5590	20230921	-34.79	3405	20240806	7.05	5490	-33.61	20240719	3405	7.05	20240806	5490	-33.61	20240719	3405	7.05	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
44	20240923	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	80	2	2.21	27279350	7483	257.95	3610	3705	3580	4705	2535	3620	3645.51	0.45	0	4956	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	270	-2.26	0.70	12	0.10	-1637.00	5266.00	5590	20230921	-33.81	3405	20240806	8.66	5490	-32.60	20240719	3405	8.66	20240806	5490	-32.60	20240719	3405	8.66	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
45	20240923	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	70	2	1.93	24913130	6842	235.85	3610	3705	3580	4705	2535	3620	3641.21	0.45	0	4327	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	270	-2.25	0.70	12	0.09	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
46	20240923	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	70	2	1.93	20983825	5777	199.14	3610	3705	3580	4705	2535	3620	3632.30	0.45	0	3614	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	270	-2.25	0.70	12	0.08	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
47	20240923	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	70	2	1.93	18139760	5006	172.56	3610	3705	3580	4705	2535	3620	3623.60	0.45	0	2961	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	270	-2.25	0.70	12	0.07	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
48	20240923	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	70	2	1.93	15439540	4274	147.33	3610	3705	3580	4705	2535	3620	3612.43	0.45	0	2306	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	270	-2.25	0.70	12	0.06	-1637.00	5266.00	5590	20230921	-33.99	3405	20240806	8.37	5490	-32.79	20240719	3405	8.37	20240806	5490	-32.79	20240719	3405	8.37	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
49	20240923	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-30	5	-0.83	6022115	1673	57.67	3610	3610	3580	4705	2535	3620	3599.59	0.45	0	-99	3760	3690	3615	3545	3470	3725	3580	37	1085	500	2460	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.78	3405	20240806	5.43	5490	-34.61	20240719	3405	5.43	20240806	5490	-34.61	20240719	3405	5.43	20240806	0.27	N	365900	500	36 억		32710	N	N	0	N	00	N
50	20240913	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	55	2	1.56	15073065	4249	105.41	3570	3605	3515	4585	2475	3530	3547.44	0.49	0	-157	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	262	-2.19	0.68	12	0.06	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5590	-35.87	20230921	3405	5.29	20240806	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
51	20240913	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	50	2	1.42	14381205	4056	100.62	3570	3605	3515	4585	2475	3530	3545.66	0.49	0	-88	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	262	-2.19	0.68	12	0.06	-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	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
52	20240913	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3520	-10	5	-0.28	12016245	3387	84.02	3570	3605	3515	4585	2475	3530	3547.75	0.49	0	-32	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	257	-2.15	0.67	12	0.05	-1637.00	5266.00	5590	20230921	-37.03	3405	20240806	3.38	5490	-35.88	20240719	3405	3.38	20240806	5590	-37.03	20230921	3405	3.38	20240806	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
53	20240913	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3545	15	2	0.42	7426680	2086	51.75	3570	3605	3545	4585	2475	3530	3560.25	0.49	0	-41	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	259	-2.17	0.67	12	0.03	-1637.00	5266.00	5590	20230921	-36.58	3405	20240806	4.11	5490	-35.43	20240719	3405	4.11	20240806	5590	-36.58	20230921	3405	4.11	20240806	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
54	20240913	121124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3565	35	2	0.99	4156935	1164	28.88	3570	3605	3560	4585	2475	3530	3571.25	0.49	0	75	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	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	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
55	20240913	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3560	30	2	0.85	4045760	1133	28.11	3570	3605	3560	4585	2475	3530	3570.84	0.49	0	78	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	260	-2.17	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-36.31	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5590	-36.31	20230921	3405	4.55	20240806	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
56	20240913	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3595	65	2	1.84	2254055	630	15.63	3570	3605	3560	4585	2475	3530	3577.87	0.49	0	78	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	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	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
57	20240913	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	75	2	2.12	1039465	291	7.22	3570	3605	3560	4585	2475	3530	3572.04	0.49	0	-21	3680	3605	3555	3480	3430	3580	3455	37	1055	500	2400	5	1	7310300	264	-2.20	0.68	12	0.00	-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	0.27	N	365900	500	36 억		35656	N	N	0	N	00	N
58	20240912	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3530	-65	5	-1.81	14284245	4030	145.23	3630	3630	3505	4670	2520	3595	3539.75	0.49	0	-50	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	258	-2.16	0.67	12	0.06	-1637.00	5266.00	5590	20230921	-36.85	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5590	-36.85	20230921	3405	3.67	20240806	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
59	20240912	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3530	-65	5	-1.81	13313025	3755	135.32	3630	3630	3505	4670	2520	3595	3540.40	0.49	0	-39	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	258	-2.16	0.67	12	0.05	-1637.00	5266.00	5590	20230921	-36.85	3405	20240806	3.67	5490	-35.70	20240719	3405	3.67	20240806	5590	-36.85	20230921	3405	3.67	20240806	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
60	20240912	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3555	-40	5	-1.11	8393840	2358	84.97	3630	3630	3505	4670	2520	3595	3553.68	0.49	0	-30	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	260	-2.17	0.68	12	0.03	-1637.00	5266.00	5590	20230921	-36.40	3405	20240806	4.41	5490	-35.25	20240719	3405	4.41	20240806	5590	-36.40	20230921	3405	4.41	20240806	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
61	20240912	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	25	2	0.70	7445875	2094	75.46	3630	3630	3505	4670	2520	3595	3548.08	0.49	0	-4	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	265	-2.21	0.69	12	0.03	-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	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
62	20240912	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-5	5	-0.14	7211035	2029	73.12	3630	3630	3505	4670	2520	3595	3545.58	0.49	0	-4	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	262	-2.19	0.68	12	0.03	-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	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
63	20240912	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	10	2	0.28	6338710	1786	64.36	3630	3630	3505	4670	2520	3595	3538.12	0.49	0	3	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	264	-2.20	0.68	12	0.02	-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	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
64	20240912	101118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	20	2	0.56	4253175	1195	43.06	3630	3630	3505	4670	2520	3595	3544.59	0.49	0	-92	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	5	1	7310300	264	-2.21	0.69	12	0.02	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5590	-35.33	20230921	3405	6.17	20240806	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
65	20240912	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3595	0	3	0.00	3775360	1063	38.31	3630	3630	3505	4670	2520	3595	3530.76	0.49	0	11	3735	3665	3585	3515	3435	3625	3475	37	1075	500	2440	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	0.27	N	365900	500	36 억		35692	N	N	0	N	00	N
66	20240911	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3595	-5	5	-0.14	9871745	2775	42.71	3620	3655	3505	4680	2520	3600	3557.39	0.49	0	-94	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	5	1	7310300	263	-2.20	0.68	12	0.04	-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	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
67	20240911	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3505	-95	5	-2.64	9101495	2559	39.39	3620	3655	3505	4680	2520	3600	3556.66	0.49	0	-73	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	5	1	7310300	256	-2.14	0.67	12	0.04	-1637.00	5266.00	5590	20230921	-37.30	3405	20240806	2.94	5490	-36.16	20240719	3405	2.94	20240806	5590	-37.30	20230921	3405	2.94	20240806	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
68	20240911	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	45	2	1.25	3260935	900	13.85	3620	3655	3560	4680	2520	3600	3623.26	0.49	0	-73	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	5	1	7310300	266	-2.23	0.69	12	0.01	-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		35767	N	N	0	N	00	N
69	20240911	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	45	2	1.25	3260935	900	13.85	3620	3655	3560	4680	2520	3600	3623.26	0.49	0	-73	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	5	1	7310300	266	-2.23	0.69	12	0.01	-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		35767	N	N	0	N	00	N
70	20240911	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3560	-40	5	-1.11	3157495	871	13.41	3620	3655	3560	4680	2520	3600	3625.14	0.49	0	-73	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	5	1	7310300	260	-2.17	0.68	12	0.01	-1637.00	5266.00	5590	20230921	-36.31	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5590	-36.31	20230921	3405	4.55	20240806	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
71	20240911	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	50	2	1.39	2971695	819	12.61	3620	3655	3620	4680	2520	3600	3628.44	0.49	0	-73	3830	3715	3610	3495	3390	3662	3442	37	1080	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	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
72	20240911	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	35	2	0.97	2767285	763	11.74	3620	3640	3620	4680	2520	3600	3626.85	0.49	0	-50	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	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	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
73	20240911	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	35	2	0.97	1614565	446	6.86	3620	3635	3620	4680	2520	3600	3620.10	0.49	0	-9	3830	3715	3610	3495	3390	3662	3442	37	1080	500	2440	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	0.27	N	365900	500	36 억		35767	N	N	0	N	00	N
74	20240910	161052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	10	2	0.28	23324635	6497	111.21	3610	3725	3505	4665	2515	3590	3590.06	0.50	0	-971	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	263	-2.20	0.68	12	0.09	-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	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
75	20240910	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	80	2	2.23	14776055	4093	70.06	3610	3725	3525	4665	2515	3590	3610.08	0.50	0	-913	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	268	-2.24	0.70	12	0.06	-1637.00	5266.00	5590	20230921	-34.35	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5590	-34.35	20230921	3405	7.78	20240806	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
76	20240910	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	90	2	2.51	14746730	4085	69.92	3610	3725	3525	4665	2515	3590	3609.97	0.50	0	-906	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	269	-2.25	0.70	12	0.06	-1637.00	5266.00	5590	20230921	-34.17	3405	20240806	8.08	5490	-32.97	20240719	3405	8.08	20240806	5590	-34.17	20230921	3405	8.08	20240806	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
77	20240910	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	-15	5	-0.42	4070830	1135	19.43	3610	3645	3525	4665	2515	3590	3586.63	0.50	0	-244	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	261	-2.18	0.68	12	0.02	-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	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
78	20240910	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-20	5	-0.56	2606695	725	12.41	3610	3645	3525	4665	2515	3590	3595.44	0.50	0	-180	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	261	-2.18	0.68	12	0.01	-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	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
79	20240910	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	25	2	0.70	2545515	708	12.12	3610	3645	3525	4665	2515	3590	3595.36	0.50	0	-164	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	264	-2.21	0.69	12	0.01	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5590	-35.33	20230921	3405	6.17	20240806	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
80	20240910	101056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	25	2	0.70	2538300	706	12.08	3610	3645	3525	4665	2515	3590	3595.33	0.50	0	-163	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	264	-2.21	0.69	12	0.01	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5590	-35.33	20230921	3405	6.17	20240806	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
81	20240910	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	50	2	1.39	583735	161	2.76	3610	3640	3610	4665	2515	3590	3625.68	0.50	0	-23	3730	3660	3615	3545	3500	3637	3522	37	1075	500	2440	5	1	7310300	266	-2.22	0.69	12	0.00	-1637.00	5266.00	5590	20230921	-34.88	3405	20240806	6.90	5490	-33.70	20240719	3405	6.90	20240806	5590	-34.88	20230921	3405	6.90	20240806	0.27	N	365900	500	36 억		36696	N	N	0	N	00	N
82	20240909	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-80	5	-2.18	21170090	5842	43.02	3670	3685	3570	4770	2570	3670	3623.77	0.51	0	-686	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	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	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
83	20240909	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-70	5	-1.91	21040850	5806	42.76	3670	3685	3570	4770	2570	3670	3623.98	0.51	0	-675	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	263	-2.20	0.68	12	0.08	-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	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
84	20240909	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3575	-95	5	-2.59	10663405	2919	21.50	3670	3685	3570	4770	2570	3670	3653.10	0.51	0	-943	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	261	-2.18	0.68	12	0.04	-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	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
85	20240909	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-5	5	-0.14	5520830	1512	11.13	3670	3685	3620	4770	2570	3670	3651.34	0.51	0	-870	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	268	-2.24	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.44	3405	20240806	7.64	5490	-33.24	20240719	3405	7.64	20240806	5590	-34.44	20230921	3405	7.64	20240806	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
86	20240909	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-10	5	-0.27	5165470	1415	10.42	3670	3685	3620	4770	2570	3670	3650.51	0.51	0	-863	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	268	-2.24	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.53	3405	20240806	7.49	5490	-33.33	20240719	3405	7.49	20240806	5590	-34.53	20230921	3405	7.49	20240806	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
87	20240909	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-40	5	-1.09	3710755	1017	7.49	3670	3685	3620	4770	2570	3670	3648.73	0.51	0	-468	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	265	-2.22	0.69	12	0.01	-1637.00	5266.00	5590	20230921	-35.06	3405	20240806	6.61	5490	-33.88	20240719	3405	6.61	20240806	5590	-35.06	20230921	3405	6.61	20240806	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
88	20240909	101041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	0	3	0.00	3053725	836	6.16	3670	3685	3620	4770	2570	3670	3652.78	0.51	0	-457	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	268	-2.24	0.70	12	0.01	-1637.00	5266.00	5590	20230921	-34.35	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5590	-34.35	20230921	3405	7.78	20240806	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
89	20240909	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	5	2	0.14	356180	97	0.71	3670	3685	3670	4770	2570	3670	3671.96	0.51	0	-54	4113	3891	3728	3506	3343	4002	3617	37	1100	500	2490	5	1	7310300	269	-2.24	0.70	12	0.00	-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	0.27	N	365900	500	36 억		37306	N	N	0	N	00	N
90	20240906	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	10	2	0.27	51122970	13579	795.96	3610	3950	3565	4755	2565	3660	3766.16	0.53	0	-1590	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	268	-2.24	0.70	12	0.19	-1637.00	5266.00	5590	20230921	-34.35	3405	20240806	7.78	5490	-33.15	20240719	3405	7.78	20240806	5590	-34.35	20230921	3405	7.78	20240806	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
91	20240906	151038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	-50	5	-1.37	49367015	13100	767.88	3610	3950	3565	4755	2565	3660	3768.50	0.53	0	-1505	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	264	-2.21	0.69	12	0.18	-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	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
92	20240906	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	-80	5	-2.19	47609560	12617	739.57	3610	3950	3565	4755	2565	3660	3773.47	0.53	0	-1147	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	262	-2.19	0.68	12	0.17	-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	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
93	20240906	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-60	5	-1.64	44454190	11734	687.81	3610	3950	3570	4755	2565	3660	3788.53	0.53	0	-1495	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	263	-2.20	0.68	12	0.16	-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	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
94	20240906	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-60	5	-1.64	44339740	11702	685.93	3610	3950	3570	4755	2565	3660	3789.11	0.53	0	-1495	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	263	-2.20	0.68	12	0.16	-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	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
95	20240906	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-45	5	-1.23	41498365	10908	639.39	3610	3950	3590	4755	2565	3660	3804.44	0.53	0	-1442	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	264	-2.21	0.69	12	0.15	-1637.00	5266.00	5590	20230921	-35.33	3405	20240806	6.17	5490	-34.15	20240719	3405	6.17	20240806	5590	-35.33	20230921	3405	6.17	20240806	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
96	20240906	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-15	5	-0.41	39263770	10286	602.93	3610	3950	3590	4755	2565	3660	3817.25	0.53	0	-1376	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	266	-2.23	0.69	12	0.14	-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		38549	N	N	0	N	00	N
97	20240906	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	25	2	0.68	2908720	780	45.72	3610	3780	3610	4755	2565	3660	3729.40	0.53	0	-142	3726	3692	3636	3602	3546	3710	3620	37	1095	500	2480	5	1	7310300	269	-2.25	0.70	12	0.01	-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	0.27	N	365900	500	36 억		38549	N	N	0	N	00	N
98	20240905	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	80	2	2.23	6143440	1706	26.04	3610	3670	3580	4650	2510	3580	3601.17	0.53	0	-425	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	268	-2.24	0.70	12	0.02	-1637.00	5266.00	5590	20230921	-34.53	3405	20240806	7.49	5490	-33.33	20240719	3405	7.49	20240806	5590	-34.53	20230921	3405	7.49	20240806	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
99	20240905	151038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	5	2	0.14	5474930	1521	23.21	3610	3670	3580	4650	2510	3580	3599.65	0.53	0	-368	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	262	-2.19	0.68	12	0.02	-1637.00	5266.00	5590	20230921	-35.87	3405	20240806	5.29	5490	-34.70	20240719	3405	5.29	20240806	5590	-35.87	20230921	3405	5.29	20240806	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
100	20240905	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	0	3	0.00	4664010	1295	19.76	3610	3670	3580	4650	2510	3580	3601.67	0.53	0	-256	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	262	-2.19	0.68	12	0.02	-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	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
101	20240905	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	0	3	0.00	4434740	1231	18.79	3610	3670	3580	4650	2510	3580	3602.68	0.53	0	-254	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	262	-2.19	0.68	12	0.02	-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	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
102	20240905	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	10	2	0.28	2611435	723	11.03	3610	3670	3590	4650	2510	3580	3612.26	0.53	0	-177	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	262	-2.19	0.68	12	0.01	-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	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
103	20240905	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	55	2	1.54	2143275	593	9.05	3610	3670	3605	4650	2510	3580	3614.70	0.53	0	-136	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	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	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
104	20240905	101029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	80	2	2.23	2048795	567	8.65	3610	3670	3610	4650	2510	3580	3613.81	0.53	0	-115	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	268	-2.24	0.70	12	0.01	-1637.00	5266.00	5590	20230921	-34.53	3405	20240806	7.49	5490	-33.33	20240719	3405	7.49	20240806	5590	-34.53	20230921	3405	7.49	20240806	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
105	20240905	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	40	2	1.12	1877460	520	7.94	3610	3620	3610	4650	2510	3580	3610.92	0.53	0	-100	3733	3656	3608	3531	3483	3632	3507	37	1070	500	2430	5	1	7310300	265	-2.21	0.69	12	0.01	-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	0.27	N	365900	500	36 억		38930	N	N	0	N	00	N
106	20240904	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3580	-160	5	-4.28	23623925	6543	30.03	3685	3685	3560	4860	2620	3740	3610.57	0.56	0	-1879	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	5	1	7310300	262	-2.19	0.68	12	0.09	-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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
107	20240904	151019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3565	-175	5	-4.68	22693225	6283	28.84	3685	3685	3560	4860	2620	3740	3611.85	0.56	0	-1726	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	5	1	7310300	261	-2.18	0.68	12	0.09	-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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
108	20240904	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3560	-180	5	-4.81	22661110	6274	28.80	3685	3685	3560	4860	2620	3740	3611.91	0.56	0	-1725	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	5	1	7310300	260	-2.17	0.68	12	0.09	-1637.00	5266.00	5590	20230921	-36.31	3405	20240806	4.55	5490	-35.15	20240719	3405	4.55	20240806	5590	-36.31	20230921	3405	4.55	20240806	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
109	20240904	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-150	5	-4.01	15647600	4314	19.80	3685	3685	3590	4860	2620	3740	3627.17	0.56	0	-1467	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
110	20240904	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	-130	5	-3.48	11674645	3213	14.75	3685	3685	3610	4860	2620	3740	3633.57	0.56	0	-1324	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	5	1	7310300	264	-2.21	0.69	12	0.04	-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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
111	20240904	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-120	5	-3.21	11465180	3155	14.48	3685	3685	3610	4860	2620	3740	3633.97	0.56	0	-1282	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
112	20240904	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-120	5	-3.21	11276940	3103	14.24	3685	3685	3610	4860	2620	3740	3634.21	0.56	0	-1280	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	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	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
113	20240904	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-60	5	-1.60	2220620	603	2.77	3685	3685	3625	4860	2620	3740	3682.62	0.56	0	-8	3940	3840	3775	3675	3610	3807	3642	37	1120	500	2540	5	1	7310300	269	-2.25	0.70	12	0.01	-1637.00	5266.00	5590	20230921	-34.17	3405	20240806	8.08	5490	-32.97	20240719	3405	8.08	20240806	5590	-34.17	20230921	3405	8.08	20240806	0.27	N	365900	500	36 억		40770	N	N	0	N	00	N
114	20240903	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-115	5	-2.98	81991925	21786	617.69	3870	3875	3710	5010	2700	3855	3763.51	0.49	0	5020	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	273	-2.28	0.71	12	0.30	-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	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
115	20240903	151011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-115	5	-2.98	78398950	20826	590.47	3870	3875	3710	5010	2700	3855	3764.47	0.49	0	5297	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	273	-2.28	0.71	12	0.28	-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	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
116	20240903	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-110	5	-2.85	68487010	18179	515.42	3870	3875	3710	5010	2700	3855	3767.37	0.49	0	5229	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	274	-2.29	0.71	12	0.25	-1637.00	5266.00	5590	20230921	-33.01	3405	20240806	9.99	5490	-31.79	20240719	3405	9.99	20240806	5590	-33.01	20230921	3405	9.99	20240806	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
117	20240903	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-100	5	-2.59	67493430	17914	507.91	3870	3875	3710	5010	2700	3855	3767.64	0.49	0	5381	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	275	-2.29	0.71	12	0.25	-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		35719	N	N	0	N	00	N
118	20240903	120959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-110	5	-2.85	66952795	17770	503.83	3870	3875	3710	5010	2700	3855	3767.74	0.49	0	5398	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	274	-2.29	0.71	12	0.24	-1637.00	5266.00	5590	20230921	-33.01	3405	20240806	9.99	5490	-31.79	20240719	3405	9.99	20240806	5590	-33.01	20230921	3405	9.99	20240806	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
119	20240903	110958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	-95	5	-2.46	66039565	17527	496.94	3870	3875	3710	5010	2700	3855	3767.88	0.49	0	5252	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	275	-2.30	0.71	12	0.24	-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	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
120	20240903	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-55	5	-1.43	26537980	7051	199.91	3870	3875	3720	5010	2700	3855	3763.72	0.49	0	3314	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	278	-2.32	0.72	12	0.10	-1637.00	5266.00	5590	20230921	-32.02	3405	20240806	11.60	5490	-30.78	20240719	3405	11.60	20240806	5590	-32.02	20230921	3405	11.60	20240806	0.27	N	365900	500	36 억		35719	N	N	0	N	00	N
121	20240903	091002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3875	20	2	0.52	824635	213	6.04	3870	3875	3855	5010	2700	3855	3871.53	0.49	0	-88	3928	3891	3833	3796	3738	3910	3815	37	1155	500	2620	5	1	7310300	283	-2.37	0.74	12	0.00	-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		35719	N	N	0	N	00	N
122	20240902	160950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	25	2	0.65	13394755	3527	31.28	3845	3870	3775	4975	2685	3830	3797.78	0.49	0	-457	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	282	-2.35	0.73	12	0.05	-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	0.27	N	365900	500	36 억		36143	N	N	0	N	00	N
123	20240902	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	25	2	0.65	12600625	3321	29.45	3845	3870	3775	4975	2685	3830	3794.23	0.49	0	-448	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	282	-2.35	0.73	12	0.05	-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	0.27	N	365900	500	36 억		36143	N	N	0	N	00	N
124	20240902	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	35	2	0.91	12523525	3301	29.27	3845	3870	3775	4975	2685	3830	3793.86	0.49	0	-448	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	283	-2.36	0.73	12	0.05	-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		36143	N	N	0	N	00	N
125	20240902	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	20	2	0.52	12338570	3253	28.85	3845	3850	3775	4975	2685	3830	3792.98	0.49	0	-429	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	281	-2.35	0.73	12	0.04	-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		36143	N	N	0	N	00	N
126	20240902	121004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-5	5	-0.13	12277345	3237	28.71	3845	3845	3775	4975	2685	3830	3792.82	0.49	0	-418	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	280	-2.34	0.73	12	0.04	-1637.00	5266.00	5590	20230921	-31.57	3405	20240806	12.33	5490	-30.33	20240719	3405	12.33	20240806	5590	-31.57	20230921	3405	12.33	20240806	0.27	N	365900	500	36 억		36143	N	N	0	N	00	N
127	20240902	110952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	-55	5	-1.44	10890050	2872	25.47	3845	3845	3775	4975	2685	3830	3791.80	0.49	0	-108	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	276	-2.31	0.72	12	0.04	-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		36143	N	N	0	N	00	N
128	20240902	100952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	-10	5	-0.26	736535	192	1.70	3845	3845	3800	4975	2685	3830	3836.12	0.49	0	-46	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	279	-2.33	0.73	12	0.00	-1637.00	5266.00	5590	20230921	-31.66	3405	20240806	12.19	5490	-30.42	20240719	3405	12.19	20240806	5590	-31.66	20230921	3405	12.19	20240806	0.27	N	365900	500	36 억		36143	N	N	0	N	00	N
129	20240902	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	15	2	0.39	334515	87	0.77	3845	3845	3845	4975	2685	3830	3845.00	0.49	0	-9	4156	3992	3826	3662	3496	4075	3745	37	1145	500	2600	5	1	7310300	281	-2.35	0.73	12	0.00	-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		36143	N	N	0	N	00	N