KissMeData/188260/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	160912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-450	5	-10.12	4725892145	1103147	43.64	4410	4565	3995	5770	3115	4445	4284.26	0.00	0	14647	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	286	-2.99	1.82	12	15.41	-1334.00	2190.00	9910	20231106	-59.69	2525	20240805	58.22	5700	-29.91	20240826	2525	58.22	20240805	9910	-59.69	20231106	2525	58.22	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
3	20240830	150921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-415	5	-9.34	4569283980	1064051	42.09	4410	4565	4015	5770	3115	4445	4294.23	0.00	0	14637	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	288	-3.02	1.84	12	14.87	-1334.00	2190.00	9910	20231106	-59.33	2525	20240805	59.60	5700	-29.30	20240826	2525	59.60	20240805	9910	-59.33	20231106	2525	59.60	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
4	20240830	140920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	-330	5	-7.42	4145278710	959502	37.95	4410	4565	4080	5770	3115	4445	4320.24	0.00	0	17484	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	295	-3.08	1.88	12	13.41	-1334.00	2190.00	9910	20231106	-58.48	2525	20240805	62.97	5700	-27.81	20240826	2525	62.97	20240805	9910	-58.48	20231106	2525	62.97	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
5	20240830	130914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-215	5	-4.84	3513525465	807445	31.94	4410	4565	4220	5770	3115	4445	4351.41	0.00	0	6733	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	303	-3.17	1.93	12	11.28	-1334.00	2190.00	9910	20231106	-57.32	2525	20240805	67.52	5700	-25.79	20240826	2525	67.52	20240805	9910	-57.32	20231106	2525	67.52	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
6	20240830	120918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-165	5	-3.71	3246343015	744415	29.45	4410	4565	4220	5770	3115	4445	4360.93	0.00	0	8344	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	306	-3.21	1.95	12	10.40	-1334.00	2190.00	9910	20231106	-56.81	2525	20240805	69.50	5700	-24.91	20240826	2525	69.50	20240805	9910	-56.81	20231106	2525	69.50	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
7	20240830	110927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	-145	5	-3.26	2970731510	680150	26.90	4410	4565	4220	5770	3115	4445	4367.76	0.00	0	9525	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	308	-3.22	1.96	12	9.50	-1334.00	2190.00	9910	20231106	-56.61	2525	20240805	70.30	5700	-24.56	20240826	2525	70.30	20240805	9910	-56.61	20231106	2525	70.30	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
8	20240830	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-80	5	-1.80	2276578955	520518	20.59	4410	4565	4220	5770	3115	4445	4373.68	0.00	0	5808	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	312	-3.27	1.99	12	7.27	-1334.00	2190.00	9910	20231106	-55.95	2525	20240805	72.87	5700	-23.42	20240826	2525	72.87	20240805	9910	-55.95	20231106	2525	72.87	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
9	20240830	090926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-80	5	-1.80	445975380	102773	4.07	4410	4435	4260	5770	3115	4445	4339.40	0.00	0	1514	5238	4841	4643	4246	4048	4742	4147	36	1325	500	2660	5	1	7157710	312	-3.27	1.99	12	1.44	-1334.00	2190.00	9910	20231106	-55.95	2525	20240805	72.87	5700	-23.42	20240826	2525	72.87	20240805	9910	-55.95	20231106	2525	72.87	20240805	0.00	N	188260	500	35 억		18	N	N	0	N	00	N
10	20240829	160925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	-250	5	-5.32	12007919580	2499340	41.64	4770	5040	4445	6100	3290	4695	4804.92	0.16	0	-11645	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	318	-3.33	2.03	12	34.92	-1334.00	2190.00	9910	20231106	-55.15	2525	20240805	76.04	5700	-22.02	20240826	2525	76.04	20240805	9910	-55.15	20231106	2525	76.04	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
11	20240829	150935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4515	-180	5	-3.83	11769650025	2445989	40.75	4770	5040	4475	6100	3290	4695	4812.13	0.16	0	-8548	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	323	-3.38	2.06	12	34.17	-1334.00	2190.00	9910	20231106	-54.44	2525	20240805	78.81	5700	-20.79	20240826	2525	78.81	20240805	9910	-54.44	20231106	2525	78.81	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
12	20240829	140934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4550	-145	5	-3.09	11202135240	2320136	38.66	4770	5040	4540	6100	3290	4695	4828.60	0.16	0	-4233	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	326	-3.41	2.08	12	32.41	-1334.00	2190.00	9910	20231106	-54.09	2525	20240805	80.20	5700	-20.18	20240826	2525	80.20	20240805	9910	-54.09	20231106	2525	80.20	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
13	20240829	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	25	2	0.53	10405843475	2147596	35.78	4770	5040	4560	6100	3290	4695	4845.81	0.16	0	-8185	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	338	-3.54	2.16	12	30.00	-1334.00	2190.00	9910	20231106	-52.37	2525	20240805	86.93	5700	-17.19	20240826	2525	86.93	20240805	9910	-52.37	20231106	2525	86.93	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
14	20240829	120934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4645	-50	5	-1.06	9106548935	1870024	31.16	4770	5040	4600	6100	3290	4695	4870.37	0.16	0	-8257	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	332	-3.48	2.12	12	26.13	-1334.00	2190.00	9910	20231106	-53.13	2525	20240805	83.96	5700	-18.51	20240826	2525	83.96	20240805	9910	-53.13	20231106	2525	83.96	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
15	20240829	110934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	115	2	2.45	7769987620	1586814	26.44	4770	5040	4695	6100	3290	4695	4897.43	0.16	0	-11443	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	344	-3.61	2.20	12	22.17	-1334.00	2190.00	9910	20231106	-51.46	2525	20240805	90.50	5700	-15.61	20240826	2525	90.50	20240805	9910	-51.46	20231106	2525	90.50	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
16	20240829	100929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4900	205	2	4.37	6428317680	1310641	21.84	4770	5040	4695	6100	3290	4695	4905.77	0.16	0	-8562	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	351	-3.67	2.24	12	18.31	-1334.00	2190.00	9910	20231106	-50.55	2525	20240805	94.06	5700	-14.04	20240826	2525	94.06	20240805	9910	-50.55	20231106	2525	94.06	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
17	20240829	090933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4940	245	2	5.22	2260296345	462822	7.71	4770	4970	4695	6100	3290	4695	4886.44	0.16	0	-4684	5595	5145	4730	4280	3865	5370	4505	36	1405	500	2810	5	1	7157710	354	-3.70	2.26	12	6.47	-1334.00	2190.00	9910	20231106	-50.15	2525	20240805	95.64	5700	-13.33	20240826	2525	95.64	20240805	9910	-50.15	20231106	2525	95.64	20240805	0.00	N	188260	500	35 억		11663	N	N	0	N	00	N
18	20240828	160903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	245	2	5.51	28806039140	5959631	89.16	4445	5180	4315	5780	3115	4450	4834.01	0.14	0	1431	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	336	-3.52	2.14	12	83.26	-1334.00	2190.00	9910	20231106	-52.62	2525	20240805	85.94	5700	-17.63	20240826	2525	85.94	20240805	9910	-52.62	20231106	2525	85.94	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
19	20240828	150910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4705	255	2	5.73	28324015885	5857236	87.63	4445	5180	4315	5780	3115	4450	4836.19	0.14	0	10643	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	337	-3.53	2.15	12	81.83	-1334.00	2190.00	9910	20231106	-52.52	2525	20240805	86.34	5700	-17.46	20240826	2525	86.34	20240805	9910	-52.52	20231106	2525	86.34	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
20	20240828	140912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4515	65	2	1.46	24370269215	5022727	75.15	4445	5180	4315	5780	3115	4450	4852.56	0.14	0	-2613	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	323	-3.38	2.06	12	70.17	-1334.00	2190.00	9910	20231106	-54.44	2525	20240805	78.81	5700	-20.79	20240826	2525	78.81	20240805	9910	-54.44	20231106	2525	78.81	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
21	20240828	130908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	150	2	3.37	22681665720	4656481	69.67	4445	5180	4315	5780	3115	4450	4871.63	0.14	0	-2653	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	329	-3.45	2.10	12	65.06	-1334.00	2190.00	9910	20231106	-53.58	2525	20240805	82.18	5700	-19.30	20240826	2525	82.18	20240805	9910	-53.58	20231106	2525	82.18	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
22	20240828	120906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4905	455	2	10.22	20972691150	4297879	64.30	4445	5180	4315	5780	3115	4450	4880.48	0.14	0	-10032	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	351	-3.68	2.24	12	60.05	-1334.00	2190.00	9910	20231106	-50.50	2525	20240805	94.26	5700	-13.95	20240826	2525	94.26	20240805	9910	-50.50	20231106	2525	94.26	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
23	20240828	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4950	500	2	11.24	18827569585	3862878	57.79	4445	5180	4315	5780	3115	4450	4874.75	0.14	0	-2290	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	354	-3.71	2.26	12	53.97	-1334.00	2190.00	9910	20231106	-50.05	2525	20240805	96.04	5700	-13.16	20240826	2525	96.04	20240805	9910	-50.05	20231106	2525	96.04	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
24	20240828	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4895	445	2	10.00	12822995870	2656940	39.75	4445	5180	4315	5780	3115	4450	4827.23	0.14	0	-8106	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	350	-3.67	2.24	12	37.12	-1334.00	2190.00	9910	20231106	-50.61	2525	20240805	93.86	5700	-14.12	20240826	2525	93.86	20240805	9910	-50.61	20231106	2525	93.86	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
25	20240828	090922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4505	55	2	1.24	830715080	187289	2.80	4445	4565	4315	5780	3115	4450	4434.90	0.14	0	-2783	5643	5046	4633	4036	3623	4840	3830	36	1330	500	2670	5	1	7157710	322	-3.38	2.06	12	2.62	-1334.00	2190.00	9910	20231106	-54.54	2525	20240805	78.42	5700	-20.96	20240826	2525	78.42	20240805	9910	-54.54	20231106	2525	78.42	20240805	0.00	N	188260	500	35 억		10231	N	N	0	N	00	N
26	20240827	160903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	-245	5	-5.22	31434693080	6641613	54.13	4640	5230	4220	6100	3290	4695	4733.10	0.18	0	-2333	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	319	-3.34	2.03	12	92.79	-1334.00	2190.00	9910	20231106	-55.10	2525	20240805	76.24	5700	-21.93	20240826	2525	76.24	20240805	9910	-55.10	20231106	2525	76.24	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
27	20240827	150908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4650	-45	5	-0.96	30639664255	6464692	52.69	4640	5230	4220	6100	3290	4695	4739.54	0.18	0	-10962	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	333	-3.49	2.12	12	90.32	-1334.00	2190.00	9910	20231106	-53.08	2525	20240805	84.16	5700	-18.42	20240826	2525	84.16	20240805	9910	-53.08	20231106	2525	84.16	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
28	20240827	140911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4630	-65	5	-1.38	28334272795	5970136	48.66	4640	5230	4220	6100	3290	4695	4746.00	0.18	0	-11097	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	331	-3.47	2.11	12	83.41	-1334.00	2190.00	9910	20231106	-53.28	2525	20240805	83.37	5700	-18.77	20240826	2525	83.37	20240805	9910	-53.28	20231106	2525	83.37	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
29	20240827	130913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	-280	5	-5.96	24473645745	5143719	41.92	4640	5230	4220	6100	3290	4695	4757.97	0.18	0	-6665	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	316	-3.31	2.02	12	71.86	-1334.00	2190.00	9910	20231106	-55.45	2525	20240805	74.85	5700	-22.54	20240826	2525	74.85	20240805	9910	-55.45	20231106	2525	74.85	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
30	20240827	120914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	-300	5	-6.39	22989609835	4812116	39.22	4640	5230	4220	6100	3290	4695	4777.45	0.18	0	-1324	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	315	-3.29	2.01	12	67.23	-1334.00	2190.00	9910	20231106	-55.65	2525	20240805	74.06	5700	-22.89	20240826	2525	74.06	20240805	9910	-55.65	20231106	2525	74.06	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
31	20240827	110910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	110	2	2.34	19525645355	4065733	33.14	4640	5230	4220	6100	3290	4695	4802.49	0.18	0	-12460	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	344	-3.60	2.19	12	56.80	-1334.00	2190.00	9910	20231106	-51.51	2525	20240805	90.30	5700	-15.70	20240826	2525	90.30	20240805	9910	-51.51	20231106	2525	90.30	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
32	20240827	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	-320	5	-6.82	4009931905	900957	7.34	4640	4740	4220	6100	3290	4695	4450.71	0.18	0	31061	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	313	-3.28	2.00	12	12.59	-1334.00	2190.00	9910	20231106	-55.85	2525	20240805	73.27	5700	-23.25	20240826	2525	73.27	20240805	9910	-55.85	20231106	2525	73.27	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
33	20240827	090908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-95	5	-2.02	1041565765	224440	1.83	4640	4740	4580	6100	3290	4695	4640.70	0.18	0	23866	6285	5490	4905	4110	3525	5887	4507	36	1405	500	2810	5	1	7157710	329	-3.45	2.10	12	3.14	-1334.00	2190.00	9910	20231106	-53.58	2525	20240805	82.18	5700	-19.30	20240826	2525	82.18	20240805	9910	-53.58	20231106	2525	82.18	20240805	0.00	N	188260	500	35 억		12563	N	N	0	N	00	N
34	20240826	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	55	2	1.19	61189557995	12169092	127.18	4455	5700	4320	6030	3250	4640	5030.34	0.09	0	2931	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	5	1	7157710	336	-3.52	2.14	12	170.01	-1334.00	2190.00	9910	20231106	-52.62	2525	20240805	85.94	5700	-17.63	20240826	2525	85.94	20240805	9910	-52.62	20231106	2525	85.94	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
35	20240826	150903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	130	2	2.80	60284866745	11977544	125.17	4455	5700	4320	6030	3250	4640	5035.03	0.09	0	8748	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	5	1	7157710	341	-3.58	2.18	12	167.34	-1334.00	2190.00	9910	20231106	-51.87	2525	20240805	88.91	5700	-16.32	20240826	2525	88.91	20240805	9910	-51.87	20231106	2525	88.91	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
36	20240826	140906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	570	2	12.28	56071797045	11131617	116.33	4455	5700	4320	6030	3250	4640	5039.20	0.09	0	-9617	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	10	1	7157710	373	-3.91	2.38	12	155.52	-1334.00	2190.00	9910	20231106	-47.43	2525	20240805	106.34	5700	-8.60	20240826	2525	106.34	20240805	9910	-47.43	20231106	2525	106.34	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
37	20240826	130907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5240	600	2	12.93	51897542485	10335650	108.02	4455	5700	4320	6030	3250	4640	5023.32	0.09	0	-6006	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	10	1	7157710	375	-3.93	2.39	12	144.40	-1334.00	2190.00	9910	20231106	-47.12	2525	20240805	107.52	5700	-8.07	20240826	2525	107.52	20240805	9910	-47.12	20231106	2525	107.52	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
38	20240826	120901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4960	320	2	6.90	42025028290	8474825	88.57	4455	5700	4320	6030	3250	4640	4960.95	0.09	0	24148	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	5	1	7157710	355	-3.72	2.26	12	118.40	-1334.00	2190.00	9910	20231106	-49.95	2525	20240805	96.44	5700	-12.98	20240826	2525	96.44	20240805	9910	-49.95	20231106	2525	96.44	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
39	20240826	110905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5440	800	2	17.24	36312439370	7352046	76.83	4455	5700	4320	6030	3250	4640	4941.41	0.09	0	-9385	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	10	1	7157710	389	-4.08	2.48	12	102.72	-1334.00	2190.00	9910	20231106	-45.11	2525	20240805	115.45	5700	-4.56	20240826	2525	115.45	20240805	9910	-45.11	20231106	2525	115.45	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
40	20240826	100906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	105	2	2.26	19767099295	4221156	44.11	4455	5120	4320	6030	3250	4640	4683.45	0.09	0	-8183	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	5	1	7157710	340	-3.56	2.17	12	58.97	-1334.00	2190.00	9910	20231106	-52.12	2525	20240805	87.92	5350	-11.31	20240820	2525	87.92	20240805	9910	-52.12	20231106	2525	87.92	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
41	20240826	090901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4490	-150	5	-3.23	3307127660	743474	7.77	4455	4570	4320	6030	3250	4640	4432.39	0.09	0	32178	5300	4970	4310	3980	3320	5135	4145	36	1390	500	2780	5	1	7157710	321	-3.37	2.05	12	10.39	-1334.00	2190.00	9910	20231106	-54.69	2525	20240805	77.82	5350	-16.07	20240820	2525	77.82	20240805	9910	-54.69	20231106	2525	77.82	20240805	0.13	N	188260	500	35 억		6619	N	N	0	N	00	N
42	20240823	160857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	1070	1	29.97	39522350425	9566158	559.67	3815	4640	3650	4640	2500	3570	4131.47	0.59	0	-34123	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	332	-3.48	2.12	12	133.65	-1334.00	2190.00	9910	20231106	-53.18	2525	20240805	83.76	5350	-13.27	20240820	2525	83.76	20240805	9910	-53.18	20231106	2525	83.76	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
43	20240823	150904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	1070	1	29.97	39093818585	9473802	554.27	3815	4640	3650	4640	2500	3570	4126.52	0.59	0	-21697	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	332	-3.48	2.12	12	132.36	-1334.00	2190.00	9910	20231106	-53.18	2525	20240805	83.76	5350	-13.27	20240820	2525	83.76	20240805	9910	-53.18	20231106	2525	83.76	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
44	20240823	140904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	460	2	12.89	27631114140	6884726	402.79	3815	4295	3650	4640	2500	3570	4013.40	0.59	0	-39460	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	288	-3.02	1.84	12	96.19	-1334.00	2190.00	9910	20231106	-59.33	2525	20240805	59.60	5350	-24.67	20240820	2525	59.60	20240805	9910	-59.33	20231106	2525	59.60	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
45	20240823	130904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	290	2	8.12	25316444390	6303965	368.82	3815	4295	3650	4640	2500	3570	4015.96	0.59	0	-33862	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	276	-2.89	1.76	12	88.07	-1334.00	2190.00	9910	20231106	-61.05	2525	20240805	52.87	5350	-27.85	20240820	2525	52.87	20240805	9910	-61.05	20231106	2525	52.87	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
46	20240823	120902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	420	2	11.76	23864146000	5934838	347.22	3815	4295	3650	4640	2500	3570	4021.03	0.59	0	-25005	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	286	-2.99	1.82	12	82.92	-1334.00	2190.00	9910	20231106	-59.74	2525	20240805	58.02	5350	-25.42	20240820	2525	58.02	20240805	9910	-59.74	20231106	2525	58.02	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
47	20240823	110900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3875	305	2	8.54	20195759745	5018727	293.62	3815	4295	3650	4640	2500	3570	4024.09	0.59	0	-24614	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	277	-2.90	1.77	12	70.12	-1334.00	2190.00	9910	20231106	-60.90	2525	20240805	53.47	5350	-27.57	20240820	2525	53.47	20240805	9910	-60.90	20231106	2525	53.47	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
48	20240823	100902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	460	2	12.89	16876090870	4196243	245.50	3815	4295	3650	4640	2500	3570	4021.72	0.59	0	-26543	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	288	-3.02	1.84	12	58.63	-1334.00	2190.00	9910	20231106	-59.33	2525	20240805	59.60	5350	-24.67	20240820	2525	59.60	20240805	9910	-59.33	20231106	2525	59.60	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
49	20240823	090903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	425	2	11.90	6822812835	1688561	98.79	3815	4295	3805	4640	2500	3570	4040.63	0.59	0	-11365	4223	3896	3588	3261	2953	3742	3107	36	1070	500	2140	5	1	7157710	286	-2.99	1.82	12	23.59	-1334.00	2190.00	9910	20231106	-59.69	2525	20240805	58.22	5350	-25.33	20240820	2525	58.22	20240805	9910	-59.69	20231106	2525	58.22	20240805	0.16	N	188260	500	35 억		42231	N	N	0	N	00	N
50	20240822	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-345	5	-8.81	5251070975	1482947	59.60	3915	3915	3280	5080	2745	3915	3533.98	0.50	0	6101	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	256	-2.68	1.63	12	20.72	-1334.00	2190.00	9910	20231106	-63.98	2525	20240805	41.39	5350	-33.27	20240820	2525	41.39	20240805	9910	-63.98	20231106	2525	41.39	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
51	20240822	150904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	-330	5	-8.43	4896093535	1383153	55.59	3915	3915	3280	5080	2745	3915	3532.28	0.50	0	10615	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	257	-2.69	1.64	12	19.32	-1334.00	2190.00	9910	20231106	-63.82	2525	20240805	41.98	5350	-32.99	20240820	2525	41.98	20240805	9910	-63.82	20231106	2525	41.98	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
52	20240822	140905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3425	-490	5	-12.52	3441776010	969388	38.96	3915	3915	3280	5080	2745	3915	3539.95	0.50	0	20111	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	245	-2.57	1.56	12	13.54	-1334.00	2190.00	9910	20231106	-65.44	2525	20240805	35.64	5350	-35.98	20240820	2525	35.64	20240805	9910	-65.44	20231106	2525	35.64	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
53	20240822	130905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3385	-530	5	-13.54	2919988955	815665	32.78	3915	3915	3370	5080	2745	3915	3568.33	0.50	0	27833	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	242	-2.54	1.55	12	11.40	-1334.00	2190.00	9910	20231106	-65.84	2525	20240805	34.06	5350	-36.73	20240820	2525	34.06	20240805	9910	-65.84	20231106	2525	34.06	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
54	20240822	120908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3435	-480	5	-12.26	2585334340	717918	28.85	3915	3915	3410	5080	2745	3915	3588.80	0.50	0	41879	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	246	-2.57	1.57	12	10.03	-1334.00	2190.00	9910	20231106	-65.34	2525	20240805	36.04	5350	-35.79	20240820	2525	36.04	20240805	9910	-65.34	20231106	2525	36.04	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
55	20240822	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3455	-460	5	-11.75	2389421515	660915	26.56	3915	3915	3425	5080	2745	3915	3602.47	0.50	0	44891	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	247	-2.59	1.58	12	9.23	-1334.00	2190.00	9910	20231106	-65.14	2525	20240805	36.83	5350	-35.42	20240820	2525	36.83	20240805	9910	-65.14	20231106	2525	36.83	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
56	20240822	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3490	-425	5	-10.86	2063188295	566725	22.78	3915	3915	3450	5080	2745	3915	3626.72	0.50	0	36513	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	250	-2.62	1.59	12	7.92	-1334.00	2190.00	9910	20231106	-64.78	2525	20240805	38.22	5350	-34.77	20240820	2525	38.22	20240805	9910	-64.78	20231106	2525	38.22	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
57	20240822	090900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-290	5	-7.41	887599750	236496	9.51	3915	3915	3580	5080	2745	3915	3732.11	0.50	0	21703	5045	4480	4160	3595	3275	4320	3435	36	1165	500	2340	5	1	7157710	259	-2.72	1.66	12	3.30	-1334.00	2190.00	9910	20231106	-63.42	2525	20240805	43.56	5350	-32.24	20240820	2525	43.56	20240805	9910	-63.42	20231106	2525	43.56	20240805	0.26	N	188260	500	35 억		36126	N	N	0	N	00	N
58	20240821	160854	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3915	-800	5	-16.97	10207335880	2456407	18.15	4560	4725	3840	6120	3305	4715	4156.01	0.08	0	16963	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	280	-2.93	1.79	12	34.32	-1334.00	2190.00	9910	20231106	-60.49	2525	20240805	55.05	5350	-26.82	20240820	2525	55.05	20240805	9910	-60.49	20231106	2525	55.05	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
59	20240821	150907	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-715	5	-15.16	9853362875	2366364	17.49	4560	4725	3840	6120	3305	4715	4163.84	0.08	0	31371	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	286	-3.00	1.83	12	33.06	-1334.00	2190.00	9910	20231106	-59.64	2525	20240805	58.42	5350	-25.23	20240820	2525	58.42	20240805	9910	-59.64	20231106	2525	58.42	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
60	20240821	140902	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-785	5	-16.65	9408661160	2254019	16.66	4560	4725	3840	6120	3305	4715	4174.08	0.08	0	27230	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	281	-2.95	1.79	12	31.49	-1334.00	2190.00	9910	20231106	-60.34	2525	20240805	55.64	5350	-26.54	20240820	2525	55.64	20240805	9910	-60.34	20231106	2525	55.64	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
61	20240821	130908	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-750	5	-15.91	8833298745	2109401	15.59	4560	4725	3840	6120	3305	4715	4187.49	0.08	0	34216	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	284	-2.97	1.81	12	29.47	-1334.00	2190.00	9910	20231106	-59.99	2525	20240805	57.03	5350	-25.89	20240820	2525	57.03	20240805	9910	-59.99	20231106	2525	57.03	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
62	20240821	120907	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-765	5	-16.22	7632336745	1810219	13.38	4560	4725	3840	6120	3305	4715	4216.15	0.08	0	67950	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	283	-2.96	1.80	12	25.29	-1334.00	2190.00	9910	20231106	-60.14	2525	20240805	56.44	5350	-26.17	20240820	2525	56.44	20240805	9910	-60.14	20231106	2525	56.44	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
63	20240821	110904	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	-830	5	-17.60	6762295610	1586436	11.72	4560	4725	3865	6120	3305	4715	4262.47	0.08	0	70690	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	278	-2.91	1.77	12	22.16	-1334.00	2190.00	9910	20231106	-60.80	2525	20240805	53.86	5350	-27.38	20240820	2525	53.86	20240805	9910	-60.80	20231106	2525	53.86	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
64	20240821	100908	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-535	5	-11.35	4776868995	1090777	8.06	4560	4725	4150	6120	3305	4715	4379.21	0.08	0	13532	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	299	-3.13	1.91	12	15.24	-1334.00	2190.00	9910	20231106	-57.82	2525	20240805	65.54	5350	-21.87	20240820	2525	65.54	20240805	9910	-57.82	20231106	2525	65.54	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
65	20240821	090859	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	-355	5	-7.53	2350371180	523144	3.87	4560	4725	4315	6120	3305	4715	4492.62	0.08	0	18371	5958	5336	4728	4106	3498	5647	4417	36	1405	500	2820	5	1	7157710	312	-3.27	1.99	12	7.31	-1334.00	2190.00	9910	20231106	-56.00	2525	20240805	72.67	5350	-18.50	20240820	2525	72.67	20240805	9910	-56.00	20231106	2525	72.67	20240805	0.02	N	188260	500	35 억		6060	N	N	0	N	01	N
66	20240820	160848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4715	595	2	14.44	65385945940	13364122	608.84	4695	5350	4120	5350	2885	4120	4892.78	0.04	0	-9556	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	5	1	7157710	337	-3.53	2.15	12	186.71	-1334.00	2190.00	9910	20231106	-52.42	2525	20240805	86.73	5350	-11.87	20240820	2525	86.73	20240805	9910	-52.42	20231106	2525	86.73	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
67	20240820	150900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5200	1080	2	26.21	61101502975	12521419	570.45	4695	5350	4120	5350	2885	4120	4879.76	0.04	0	-28464	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	10	1	7157710	372	-3.90	2.37	12	174.94	-1334.00	2190.00	9910	20231106	-47.53	2525	20240805	105.94	5350	-2.80	20240820	2525	105.94	20240805	9910	-47.53	20231106	2525	105.94	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
68	20240820	140858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	70	2	1.70	42495883500	8705397	396.60	4695	5350	4190	5350	2885	4120	4881.56	0.04	0	-24609	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	5	1	7157710	300	-3.14	1.91	12	121.62	-1334.00	2190.00	9910	20231106	-57.72	2525	20240805	65.94	5350	-21.68	20240820	2525	65.94	20240805	9910	-57.72	20231106	2525	65.94	20240805	0.02	N	188260	500	35 억		3053	Y	N	0	N	00	N
69	20240820	130859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4785	665	2	16.14	37234560785	7544344	343.70	4695	5350	4425	5350	2885	4120	4935.43	0.04	0	-19295	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	5	1	7157710	342	-3.59	2.18	12	105.40	-1334.00	2190.00	9910	20231106	-51.72	2525	20240805	89.50	5350	-10.56	20240820	2525	89.50	20240805	9910	-51.72	20231106	2525	89.50	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
70	20240820	120855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	920	2	22.33	34123314465	6908713	314.75	4695	5350	4425	5350	2885	4120	4939.17	0.04	0	-24360	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	10	1	7157710	361	-3.78	2.30	12	96.52	-1334.00	2190.00	9910	20231106	-49.14	2525	20240805	99.60	5350	-5.79	20240820	2525	99.60	20240805	9910	-49.14	20231106	2525	99.60	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
71	20240820	110852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4990	870	2	21.12	30382782610	6167406	280.97	4695	5350	4425	5350	2885	4120	4926.35	0.04	0	-26379	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	5	1	7157710	357	-3.74	2.28	12	86.16	-1334.00	2190.00	9910	20231106	-49.65	2525	20240805	97.62	5350	-6.73	20240820	2525	97.62	20240805	9910	-49.65	20231106	2525	97.62	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
72	20240820	100850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	1230	1	29.85	21115172420	4351595	198.25	4695	5350	4425	5350	2885	4120	4852.28	0.04	0	2375	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	10	1	7157710	383	-4.01	2.44	12	60.80	-1334.00	2190.00	9910	20231106	-46.01	2525	20240805	111.88	5350	0.00	20240820	2525	111.88	20240805	9910	-46.01	20231106	2525	111.88	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
73	20240820	090853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4690	570	2	13.83	5289077665	1131724	51.56	4695	4840	4500	5350	2885	4120	4673.47	0.04	0	-23520	4746	4432	3806	3492	2866	4590	3650	36	1230	500	2470	5	1	7157710	336	-3.52	2.14	12	15.81	-1334.00	2190.00	9910	20231106	-52.67	2525	20240805	85.74	4840	-3.10	20240820	2525	85.74	20240805	9910	-52.67	20231106	2525	85.74	20240805	0.02	N	188260	500	35 억		3053	N	N	0	N	00	N
74	20240819	160843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8099402170	2194825	239.18	3210	4120	3180	4120	2220	3170	3690.71	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.66	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
75	20240819	150850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8090498850	2192664	238.94	3210	4120	3180	4120	2220	3170	3690.29	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.63	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
76	20240819	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8079461370	2189985	238.65	3210	4120	3180	4120	2220	3170	3689.76	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.60	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
77	20240819	130848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8075341370	2188985	238.54	3210	4120	3180	4120	2220	3170	3689.56	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.58	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
78	20240819	120847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8060480530	2185378	238.15	3210	4120	3180	4120	2220	3170	3688.85	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.53	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
79	20240819	110849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	950	1	29.97	8042027050	2180899	237.66	3210	4120	3180	4120	2220	3170	3687.97	0.08	0	22696	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	295	-3.09	1.88	12	30.47	-1334.00	2190.00	9910	20231106	-58.43	2525	20240805	63.17	4600	-10.43	20240108	2525	63.17	20240805	9910	-58.43	20231106	2525	63.17	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
80	20240819	100851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3885	715	2	22.56	5913301380	1656808	180.55	3210	3885	3180	4120	2220	3170	3569.58	0.08	0	-2243	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	278	-2.91	1.77	12	23.15	-1334.00	2190.00	9910	20231106	-60.80	2525	20240805	53.86	4600	-15.54	20240108	2525	53.86	20240805	9910	-60.80	20231106	2525	53.86	20240805	0.02	N	188260	500	35 억		5823	Y	N	0	N	00	N
81	20240819	090849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	240	2	7.57	343611780	103320	11.26	3210	3450	3180	4120	2220	3170	3328.83	0.08	0	3180	3796	3482	3156	2842	2516	3640	3000	36	950	500	1900	5	1	7157710	244	-2.56	1.56	12	1.44	-1334.00	2190.00	9910	20231106	-65.59	2525	20240805	35.05	4600	-25.87	20240108	2525	35.05	20240805	9910	-65.59	20231106	2525	35.05	20240805	0.02	N	188260	500	35 억		5823	N	N	0	N	00	N
82	20240816	160841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	320	2	11.23	2957243015	911381	35895.27	2850	3470	2830	3705	1995	2850	3245.06	0.01	0	5232	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	227	-2.38	1.45	12	12.73	-1334.00	2190.00	9910	20231106	-68.01	2525	20240805	25.54	4600	-31.09	20240108	2525	25.54	20240805	9910	-68.01	20231106	2525	25.54	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
83	20240816	150844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3170	320	2	11.23	2881380145	887343	34948.52	2850	3470	2830	3705	1995	2850	3247.20	0.01	0	6299	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	227	-2.38	1.45	12	12.40	-1334.00	2190.00	9910	20231106	-68.01	2525	20240805	25.54	4600	-31.09	20240108	2525	25.54	20240805	9910	-68.01	20231106	2525	25.54	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
84	20240816	140847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3195	345	2	12.11	2640495120	810949	31939.70	2850	3470	2830	3705	1995	2850	3256.06	0.01	0	-557	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	229	-2.40	1.46	12	11.33	-1334.00	2190.00	9910	20231106	-67.76	2525	20240805	26.53	4600	-30.54	20240108	2525	26.53	20240805	9910	-67.76	20231106	2525	26.53	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
85	20240816	130850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3185	335	2	11.75	2534751830	777710	30630.56	2850	3470	2830	3705	1995	2850	3259.25	0.01	0	379	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	228	-2.39	1.45	12	10.87	-1334.00	2190.00	9910	20231106	-67.86	2525	20240805	26.14	4600	-30.76	20240108	2525	26.14	20240805	9910	-67.86	20231106	2525	26.14	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
86	20240816	120844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3270	420	2	14.74	2365541165	725163	28560.97	2850	3470	2830	3705	1995	2850	3262.08	0.01	0	-499	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	234	-2.45	1.49	12	10.13	-1334.00	2190.00	9910	20231106	-67.00	2525	20240805	29.50	4600	-28.91	20240108	2525	29.50	20240805	9910	-67.00	20231106	2525	29.50	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
87	20240816	110848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3350	500	2	17.54	1580547105	482715	19012.01	2850	3470	2830	3705	1995	2850	3274.29	0.01	0	-473	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	240	-2.51	1.53	12	6.74	-1334.00	2190.00	9910	20231106	-66.20	2525	20240805	32.67	4600	-27.17	20240108	2525	32.67	20240805	9910	-66.20	20231106	2525	32.67	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
88	20240816	100845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2900	50	2	1.75	8215655	2869	113.00	2850	2905	2830	3705	1995	2850	2863.60	0.01	0	-280	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	208	-2.17	1.32	12	0.04	-1334.00	2190.00	9910	20231106	-70.74	2525	20240805	14.85	4600	-36.96	20240108	2525	14.85	20240805	9910	-70.74	20231106	2525	14.85	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
89	20240816	090846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2845	-5	5	-0.18	4715850	1655	65.18	2850	2855	2830	3705	1995	2850	2849.46	0.01	0	-135	2943	2896	2863	2816	2783	2880	2800	36	855	500	1710	5	1	7157710	204	-2.13	1.30	12	0.02	-1334.00	2190.00	9910	20231106	-71.29	2525	20240805	12.67	4600	-38.15	20240108	2525	12.67	20240805	9910	-71.29	20231106	2525	12.67	20240805	0.02	N	188260	500	35 억		579	N	N	0	N	00	N
90	20240814	160846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2850	-5	5	-0.18	7274410	2539	81.51	2855	2910	2830	3710	2000	2855	2865.07	0.01	0	-195	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	204	-2.14	1.30	12	0.04	-1334.00	2190.00	9910	20231106	-71.24	2525	20240805	12.87	4600	-38.04	20240108	2525	12.87	20240805	9910	-71.24	20231106	2525	12.87	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
91	20240814	150848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2880	25	2	0.88	6963700	2430	78.01	2855	2910	2830	3710	2000	2855	2865.72	0.01	0	-194	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	206	-2.16	1.32	12	0.03	-1334.00	2190.00	9910	20231106	-70.94	2525	20240805	14.06	4600	-37.39	20240108	2525	14.06	20240805	9910	-70.94	20231106	2525	14.06	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
92	20240814	140852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2860	5	2	0.18	5459320	1901	61.03	2855	2910	2855	3710	2000	2855	2871.81	0.01	0	-174	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	205	-2.14	1.31	12	0.03	-1334.00	2190.00	9910	20231106	-71.14	2525	20240805	13.27	4600	-37.83	20240108	2525	13.27	20240805	9910	-71.14	20231106	2525	13.27	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
93	20240814	130847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2860	5	2	0.18	5356015	1865	59.87	2855	2910	2855	3710	2000	2855	2871.86	0.01	0	-142	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	205	-2.14	1.31	12	0.03	-1334.00	2190.00	9910	20231106	-71.14	2525	20240805	13.27	4600	-37.83	20240108	2525	13.27	20240805	9910	-71.14	20231106	2525	13.27	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
94	20240814	120844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	0	3	0.00	3494365	1213	38.94	2855	2910	2855	3710	2000	2855	2880.76	0.01	0	-117	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	204	-2.14	1.30	12	0.02	-1334.00	2190.00	9910	20231106	-71.19	2525	20240805	13.07	4600	-37.93	20240108	2525	13.07	20240805	9910	-71.19	20231106	2525	13.07	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
95	20240814	110841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2860	5	2	0.18	3342380	1160	37.24	2855	2910	2855	3710	2000	2855	2881.36	0.01	0	-109	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	205	-2.14	1.31	12	0.02	-1334.00	2190.00	9910	20231106	-71.14	2525	20240805	13.27	4600	-37.83	20240108	2525	13.27	20240805	9910	-71.14	20231106	2525	13.27	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
96	20240814	100839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2890	35	2	1.23	2599005	901	28.92	2855	2910	2855	3710	2000	2855	2884.58	0.01	0	-23	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	207	-2.17	1.32	12	0.01	-1334.00	2190.00	9910	20231106	-70.84	2525	20240805	14.46	4600	-37.17	20240108	2525	14.46	20240805	9910	-70.84	20231106	2525	14.46	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
97	20240814	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	0	3	0.00	536765	188	6.04	2855	2870	2855	3710	2000	2855	2855.13	0.01	0	-1	2895	2875	2835	2815	2775	2885	2825	36	855	500	1710	5	1	7157710	204	-2.14	1.30	12	0.00	-1334.00	2190.00	9910	20231106	-71.19	2525	20240805	13.07	4600	-37.93	20240108	2525	13.07	20240805	9910	-71.19	20231106	2525	13.07	20240805	0.03	N	188260	500	35 억		774	N	N	0	N	00	N
98	20240813	160831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	60	2	2.15	8768995	3115	30.97	2795	2855	2795	3630	1960	2795	2815.09	0.01	0	-69	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	204	-2.14	1.30	12	0.04	-1334.00	2190.00	9910	20231106	-71.19	2525	20240805	13.07	4600	-37.93	20240108	2525	13.07	20240805	9910	-71.19	20231106	2525	13.07	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
99	20240813	150838	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2845	50	2	1.79	7795880	2774	27.58	2795	2850	2795	3630	1960	2795	2810.34	0.01	0	-61	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	204	-2.13	1.30	12	0.04	-1334.00	2190.00	9910	20231106	-71.29	2525	20240805	12.67	4600	-38.15	20240108	2525	12.67	20240805	9910	-71.29	20231106	2525	12.67	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
100	20240813	140839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2835	40	2	1.43	5867830	2095	20.83	2795	2850	2795	3630	1960	2795	2800.87	0.01	0	-36	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	203	-2.13	1.29	12	0.03	-1334.00	2190.00	9910	20231106	-71.39	2525	20240805	12.28	4600	-38.37	20240108	2525	12.28	20240805	9910	-71.39	20231106	2525	12.28	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
101	20240813	130839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2840	45	2	1.61	5399160	1930	19.19	2795	2845	2795	3630	1960	2795	2797.49	0.01	0	-28	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	203	-2.13	1.30	12	0.03	-1334.00	2190.00	9910	20231106	-71.34	2525	20240805	12.48	4600	-38.26	20240108	2525	12.48	20240805	9910	-71.34	20231106	2525	12.48	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
102	20240813	120832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2815	20	2	0.72	5224345	1868	18.57	2795	2845	2795	3630	1960	2795	2796.76	0.01	0	-31	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	201	-2.11	1.29	12	0.03	-1334.00	2190.00	9910	20231106	-71.59	2525	20240805	11.49	4600	-38.80	20240108	2525	11.49	20240805	9910	-71.59	20231106	2525	11.49	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
103	20240813	110831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	10	2	0.36	4965825	1776	17.66	2795	2845	2795	3630	1960	2795	2796.07	0.01	0	-40	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	201	-2.10	1.28	12	0.02	-1334.00	2190.00	9910	20231106	-71.70	2525	20240805	11.09	4600	-39.02	20240108	2525	11.09	20240805	9910	-71.70	20231106	2525	11.09	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
104	20240813	100833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	15	2	0.54	4853625	1736	17.26	2795	2845	2795	3630	1960	2795	2795.87	0.01	0	-40	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	201	-2.11	1.28	12	0.02	-1334.00	2190.00	9910	20231106	-71.64	2525	20240805	11.29	4600	-38.91	20240108	2525	11.29	20240805	9910	-71.64	20231106	2525	11.29	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
105	20240813	090837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	10	2	0.36	2267425	811	8.06	2795	2810	2795	3630	1960	2795	2795.84	0.01	0	-41	2851	2822	2791	2762	2731	2837	2777	36	835	500	1670	5	1	7157710	201	-2.10	1.28	12	0.01	-1334.00	2190.00	9910	20231106	-71.70	2525	20240805	11.09	4600	-39.02	20240108	2525	11.09	20240805	9910	-71.70	20231106	2525	11.09	20240805	0.03	N	188260	500	35 억		843	N	N	0	N	00	N
106	20240812	160827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	5	2	0.18	28059820	10049	189.96	2765	2820	2760	3625	1955	2790	2792.30	0.01	0	832	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	200	-2.10	1.28	12	0.14	-1334.00	2190.00	9910	20231106	-71.80	2525	20240805	10.69	4600	-39.24	20240108	2525	10.69	20240805	9910	-71.80	20231106	2525	10.69	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
107	20240812	150827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	5	2	0.18	24975200	8950	169.19	2765	2815	2760	3625	1955	2790	2790.53	0.01	0	846	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	200	-2.10	1.28	12	0.13	-1334.00	2190.00	9910	20231106	-71.80	2525	20240805	10.69	4600	-39.24	20240108	2525	10.69	20240805	9910	-71.80	20231106	2525	10.69	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
108	20240812	140828	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	5	2	0.18	24793025	8885	167.96	2765	2810	2760	3625	1955	2790	2790.44	0.01	0	852	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	200	-2.10	1.28	12	0.12	-1334.00	2190.00	9910	20231106	-71.80	2525	20240805	10.69	4600	-39.24	20240108	2525	10.69	20240805	9910	-71.80	20231106	2525	10.69	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
109	20240812	130824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2800	10	2	0.36	18798975	6737	127.35	2765	2810	2760	3625	1955	2790	2790.41	0.01	0	876	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	200	-2.10	1.28	12	0.09	-1334.00	2190.00	9910	20231106	-71.75	2525	20240805	10.89	4600	-39.13	20240108	2525	10.89	20240805	9910	-71.75	20231106	2525	10.89	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
110	20240812	120824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	15	2	0.54	17009995	6098	115.27	2765	2810	2760	3625	1955	2790	2789.44	0.01	0	396	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	201	-2.10	1.28	12	0.09	-1334.00	2190.00	9910	20231106	-71.70	2525	20240805	11.09	4600	-39.02	20240108	2525	11.09	20240805	9910	-71.70	20231106	2525	11.09	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
111	20240812	110825	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	20	2	0.72	3159665	1137	21.49	2765	2810	2760	3625	1955	2790	2778.95	0.01	0	329	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	201	-2.11	1.28	12	0.02	-1334.00	2190.00	9910	20231106	-71.64	2525	20240805	11.29	4600	-38.91	20240108	2525	11.29	20240805	9910	-71.64	20231106	2525	11.29	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
112	20240812	100818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2810	20	2	0.72	3095070	1114	21.06	2765	2810	2760	3625	1955	2790	2778.34	0.01	0	330	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	201	-2.11	1.28	12	0.02	-1334.00	2190.00	9910	20231106	-71.64	2525	20240805	11.29	4600	-38.91	20240108	2525	11.29	20240805	9910	-71.64	20231106	2525	11.29	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
113	20240812	090817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	-20	5	-0.72	1450675	524	9.91	2765	2790	2760	3625	1955	2790	2768.46	0.01	0	212	2856	2822	2756	2722	2656	2840	2740	36	835	500	1670	5	1	7157710	198	-2.08	1.26	12	0.01	-1334.00	2190.00	9910	20231106	-72.05	2525	20240805	9.70	4600	-39.78	20240108	2525	9.70	20240805	9910	-72.05	20231106	2525	9.70	20240805	0.05	N	188260	500	35 억		1011	N	N	0	N	00	N
114	20240809	160814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2790	70	2	2.57	14406875	5290	25.42	2725	2790	2690	3535	1905	2720	2723.42	0.01	0	54	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	200	-2.09	1.27	12	0.07	-1334.00	2190.00	9910	20231106	-71.85	2525	20240805	10.50	4600	-39.35	20240108	2525	10.50	20240805	9910	-71.85	20231106	2525	10.50	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
115	20240809	150832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	45	2	1.65	13570175	4990	23.97	2725	2770	2690	3535	1905	2720	2719.47	0.01	0	56	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	198	-2.07	1.26	12	0.07	-1334.00	2190.00	9910	20231106	-72.10	2525	20240805	9.50	4600	-39.89	20240108	2525	9.50	20240805	9910	-72.10	20231106	2525	9.50	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
116	20240809	140835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	30	2	1.10	12093535	4452	21.39	2725	2755	2690	3535	1905	2720	2716.43	0.01	0	85	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	197	-2.06	1.26	12	0.06	-1334.00	2190.00	9910	20231106	-72.25	2525	20240805	8.91	4600	-40.22	20240108	2525	8.91	20240805	9910	-72.25	20231106	2525	8.91	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
117	20240809	130830	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	10	2	0.37	9723040	3584	17.22	2725	2735	2690	3535	1905	2720	2712.90	0.01	0	89	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	195	-2.05	1.25	12	0.05	-1334.00	2190.00	9910	20231106	-72.45	2525	20240805	8.12	4600	-40.65	20240108	2525	8.12	20240805	9910	-72.45	20231106	2525	8.12	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
118	20240809	120828	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	-20	5	-0.74	9454760	3485	16.74	2725	2735	2690	3535	1905	2720	2712.99	0.01	0	133	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	193	-2.02	1.23	12	0.05	-1334.00	2190.00	9910	20231106	-72.75	2525	20240805	6.93	4600	-41.30	20240108	2525	6.93	20240805	9910	-72.75	20231106	2525	6.93	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
119	20240809	110822	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	10	2	0.37	6255485	2299	11.05	2725	2735	2705	3535	1905	2720	2720.96	0.01	0	20	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	195	-2.05	1.25	12	0.03	-1334.00	2190.00	9910	20231106	-72.45	2525	20240805	8.12	4600	-40.65	20240108	2525	8.12	20240805	9910	-72.45	20231106	2525	8.12	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
120	20240809	100830	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	0	3	0.00	6007485	2208	10.61	2725	2735	2705	3535	1905	2720	2720.78	0.01	0	22	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	195	-2.04	1.24	12	0.03	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
121	20240809	090824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	0	3	0.00	3270485	1202	5.77	2725	2735	2720	3535	1905	2720	2720.87	0.01	0	18	2856	2787	2741	2672	2626	2777	2662	36	815	500	1630	5	1	7157710	195	-2.04	1.24	12	0.02	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.05	N	188260	500	35 억		957	N	N	0	N	00	N
122	20240808	160810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	0	3	0.00	56977610	20814	194.61	2720	2810	2695	3535	1905	2720	2737.54	0.01	0	165	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	195	-2.04	1.24	12	0.29	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
123	20240808	150820	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	10	2	0.37	55728490	20354	190.31	2720	2810	2695	3535	1905	2720	2737.96	0.01	0	168	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	195	-2.05	1.25	12	0.28	-1334.00	2190.00	9910	20231106	-72.45	2525	20240805	8.12	4600	-40.65	20240108	2525	8.12	20240805	9910	-72.45	20231106	2525	8.12	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
124	20240808	140822	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	55	2	2.02	47217165	17233	161.13	2720	2810	2695	3535	1905	2720	2739.93	0.01	0	131	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	199	-2.08	1.27	12	0.24	-1334.00	2190.00	9910	20231106	-72.00	2525	20240805	9.90	4600	-39.67	20240108	2525	9.90	20240805	9910	-72.00	20231106	2525	9.90	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
125	20240808	130821	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	-5	5	-0.18	39706945	14511	135.68	2720	2810	2695	3535	1905	2720	2736.33	0.01	0	169	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	194	-2.04	1.24	12	0.20	-1334.00	2190.00	9910	20231106	-72.60	2525	20240805	7.52	4600	-40.98	20240108	2525	7.52	20240805	9910	-72.60	20231106	2525	7.52	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
126	20240808	120827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	0	3	0.00	26897135	9817	91.79	2720	2810	2695	3535	1905	2720	2739.85	0.01	0	148	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	195	-2.04	1.24	12	0.14	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
127	20240808	110819	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	-20	5	-0.74	23795770	8672	81.08	2720	2810	2695	3535	1905	2720	2743.98	0.01	0	102	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	193	-2.02	1.23	12	0.12	-1334.00	2190.00	9910	20231106	-72.75	2525	20240805	6.93	4600	-41.30	20240108	2525	6.93	20240805	9910	-72.75	20231106	2525	6.93	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
128	20240808	100818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	85	2	3.12	10759285	3886	36.33	2720	2810	2720	3535	1905	2720	2768.73	0.01	0	165	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	201	-2.10	1.28	12	0.05	-1334.00	2190.00	9910	20231106	-71.70	2525	20240805	11.09	4600	-39.02	20240108	2525	11.09	20240805	9910	-71.70	20231106	2525	11.09	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
129	20240808	090813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	30	2	1.10	4200460	1531	14.32	2720	2805	2720	3535	1905	2720	2743.61	0.01	0	-10	2893	2806	2733	2646	2573	2850	2690	36	815	500	1630	5	1	7157710	197	-2.06	1.26	12	0.02	-1334.00	2190.00	9910	20231106	-72.25	2525	20240805	8.91	4600	-40.22	20240108	2525	8.91	20240805	9910	-72.25	20231106	2525	8.91	20240805	0.07	N	188260	500	35 억		792	N	N	0	N	00	N
130	20240807	160759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	20	2	0.74	28832480	10655	38.26	2700	2820	2660	3510	1890	2700	2706.00	0.01	0	402	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	195	-2.04	1.24	12	0.15	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
131	20240807	150812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	55	2	2.04	26869920	9934	35.67	2700	2820	2660	3510	1890	2700	2704.84	0.01	0	614	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	197	-2.07	1.26	12	0.14	-1334.00	2190.00	9910	20231106	-72.20	2525	20240805	9.11	4600	-40.11	20240108	2525	9.11	20240805	9910	-72.20	20231106	2525	9.11	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
132	20240807	140818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	40	2	1.48	24706745	9149	32.85	2700	2750	2660	3510	1890	2700	2700.49	0.01	0	445	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	196	-2.05	1.25	12	0.13	-1334.00	2190.00	9910	20231106	-72.35	2525	20240805	8.51	4600	-40.43	20240108	2525	8.51	20240805	9910	-72.35	20231106	2525	8.51	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
133	20240807	130811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	25	2	0.93	23953910	8874	31.86	2700	2750	2660	3510	1890	2700	2699.34	0.01	0	438	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	195	-2.04	1.24	12	0.12	-1334.00	2190.00	9910	20231106	-72.50	2525	20240805	7.92	4600	-40.76	20240108	2525	7.92	20240805	9910	-72.50	20231106	2525	7.92	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
134	20240807	120814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	20	2	0.74	15398655	5728	20.57	2700	2750	2660	3510	1890	2700	2688.31	0.01	0	296	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	195	-2.04	1.24	12	0.08	-1334.00	2190.00	9910	20231106	-72.55	2525	20240805	7.72	4600	-40.87	20240108	2525	7.72	20240805	9910	-72.55	20231106	2525	7.72	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
135	20240807	110813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	30	2	1.11	11607085	4337	15.57	2700	2750	2660	3510	1890	2700	2676.29	0.01	0	182	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	195	-2.05	1.25	12	0.06	-1334.00	2190.00	9910	20231106	-72.45	2525	20240805	8.12	4600	-40.65	20240108	2525	8.12	20240805	9910	-72.45	20231106	2525	8.12	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
136	20240807	100807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	0	3	0.00	10736495	4018	14.43	2700	2720	2660	3510	1890	2700	2672.10	0.01	0	193	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	193	-2.02	1.23	12	0.06	-1334.00	2190.00	9910	20231106	-72.75	2525	20240805	6.93	4600	-41.30	20240108	2525	6.93	20240805	9910	-72.75	20231106	2525	6.93	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
137	20240807	090834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2675	-25	5	-0.93	1082260	404	1.45	2700	2700	2665	3510	1890	2700	2678.86	0.01	0	5	2886	2792	2676	2582	2466	2840	2630	36	810	500	1620	5	1	7157710	191	-2.01	1.22	12	0.01	-1334.00	2190.00	9910	20231106	-73.01	2525	20240805	5.94	4600	-41.85	20240108	2525	5.94	20240805	9910	-73.01	20231106	2525	5.94	20240805	0.07	N	188260	500	35 억		390	N	N	0	N	00	N
138	20240806	160758	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	95	2	3.65	74028675	27850	61.03	2595	2770	2560	3385	1825	2605	2658.12	0.01	0	-173	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	193	-2.02	1.23	12	0.39	-1334.00	2190.00	9910	20231106	-72.75	2525	20240805	6.93	4600	-41.30	20240108	2525	6.93	20240805	9910	-72.75	20231106	2525	6.93	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
139	20240806	150809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	80	2	3.07	70755935	26643	58.39	2595	2770	2560	3385	1825	2605	2655.70	0.01	0	101	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	192	-2.01	1.23	12	0.37	-1334.00	2190.00	9910	20231106	-72.91	2525	20240805	6.34	4600	-41.63	20240108	2525	6.34	20240805	9910	-72.91	20231106	2525	6.34	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
140	20240806	140806	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	55	2	2.11	69623875	26220	57.46	2595	2770	2560	3385	1825	2605	2655.37	0.01	0	101	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	190	-1.99	1.21	12	0.37	-1334.00	2190.00	9910	20231106	-73.16	2525	20240805	5.35	4600	-42.17	20240108	2525	5.35	20240805	9910	-73.16	20231106	2525	5.35	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
141	20240806	130808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	30	2	1.15	68034395	25621	56.15	2595	2770	2560	3385	1825	2605	2655.42	0.01	0	101	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	189	-1.98	1.20	12	0.36	-1334.00	2190.00	9910	20231106	-73.41	2525	20240805	4.36	4600	-42.72	20240108	2525	4.36	20240805	9910	-73.41	20231106	2525	4.36	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
142	20240806	120809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2630	25	2	0.96	60101305	22613	49.56	2595	2770	2560	3385	1825	2605	2657.82	0.01	0	-64	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	188	-1.97	1.20	12	0.32	-1334.00	2190.00	9910	20231106	-73.46	2525	20240805	4.16	4600	-42.83	20240108	2525	4.16	20240805	9910	-73.46	20231106	2525	4.16	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
143	20240806	110759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	65	2	2.50	19559670	7443	16.31	2595	2685	2560	3385	1825	2605	2627.93	0.01	0	-86	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	191	-2.00	1.22	12	0.10	-1334.00	2190.00	9910	20231106	-73.06	2525	20240805	5.74	4600	-41.96	20240108	2525	5.74	20240805	9910	-73.06	20231106	2525	5.74	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
144	20240806	100758	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2675	70	2	2.69	18376825	7000	15.34	2595	2685	2560	3385	1825	2605	2625.26	0.01	0	-52	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	191	-2.01	1.22	12	0.10	-1334.00	2190.00	9910	20231106	-73.01	2525	20240805	5.94	4600	-41.85	20240108	2525	5.94	20240805	9910	-73.01	20231106	2525	5.94	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
145	20240806	090804	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2665	60	2	2.30	8611960	3297	7.23	2595	2685	2560	3385	1825	2605	2612.06	0.01	0	-60	3078	2841	2683	2446	2288	2762	2367	36	780	500	1560	5	1	7157710	191	-2.00	1.22	12	0.05	-1334.00	2190.00	9910	20231106	-73.11	2525	20240805	5.54	4600	-42.07	20240108	2525	5.54	20240805	9910	-73.11	20231106	2525	5.54	20240805	0.16	N	188260	500	35 억		536	N	N	0	N	00	N
146	20240805	160748	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2605	-315	5	-10.79	122841035	45630	341.49	2920	2920	2525	3795	2045	2920	2692.12	0.03	0	-1929	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	186	-1.95	1.19	12	0.64	-1334.00	2190.00	9910	20231106	-73.71	2525	20240805	3.17	4600	-43.37	20240108	2525	3.17	20240805	9910	-73.71	20231106	2525	3.17	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
147	20240805	150802	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2685	-235	5	-8.05	110952540	41036	307.11	2920	2920	2525	3795	2045	2920	2703.79	0.03	0	-1888	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	192	-2.01	1.23	12	0.57	-1334.00	2190.00	9910	20231106	-72.91	2525	20240805	6.34	4600	-41.63	20240108	2525	6.34	20240805	9910	-72.91	20231106	2525	6.34	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
148	20240805	140803	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2640	-280	5	-9.59	81490820	29878	223.60	2920	2920	2630	3795	2045	2920	2727.45	0.03	0	-1571	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	189	-1.98	1.21	12	0.42	-1334.00	2190.00	9910	20231106	-73.36	2630	20240805	0.38	4600	-42.61	20240108	2630	0.38	20240805	9910	-73.36	20231106	2630	0.38	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
149	20240805	130801	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2680	-240	5	-8.22	76849115	28132	210.54	2920	2920	2630	3795	2045	2920	2731.73	0.03	0	-1180	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	192	-2.01	1.22	12	0.39	-1334.00	2190.00	9910	20231106	-72.96	2630	20240805	1.90	4600	-41.74	20240108	2630	1.90	20240805	9910	-72.96	20231106	2630	1.90	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
150	20240805	120757	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2650	-270	5	-9.25	60247245	21875	163.71	2920	2920	2635	3795	2045	2920	2754.16	0.03	0	-1410	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	190	-1.99	1.21	12	0.31	-1334.00	2190.00	9910	20231106	-73.26	2635	20240805	0.57	4600	-42.39	20240108	2635	0.57	20240805	9910	-73.26	20231106	2635	0.57	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
151	20240805	110757	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2800	-120	5	-4.11	38158220	13685	102.42	2920	2920	2740	3795	2045	2920	2788.32	0.03	0	-974	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	200	-2.10	1.28	12	0.19	-1334.00	2190.00	9910	20231106	-71.75	2740	20240805	2.19	4600	-39.13	20240108	2740	2.19	20240805	9910	-71.75	20231106	2740	2.19	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
152	20240805	100755	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2810	-110	5	-3.77	23587730	8407	62.92	2920	2920	2740	3795	2045	2920	2805.72	0.03	0	-547	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	201	-2.11	1.28	12	0.12	-1334.00	2190.00	9910	20231106	-71.64	2740	20240805	2.55	4600	-38.91	20240108	2740	2.55	20240805	9910	-71.64	20231106	2740	2.55	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
153	20240805	090750	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2765	-155	5	-5.31	6498360	2245	16.80	2920	2920	2760	3795	2045	2920	2894.59	0.03	0	-466	3216	3067	2941	2792	2666	3005	2730	36	875	500	1750	5	1	7157710	198	-2.07	1.26	12	0.03	-1334.00	2190.00	9910	20231106	-72.10	2760	20240805	0.18	4600	-39.89	20240108	2760	0.18	20240805	9910	-72.10	20231106	2760	0.18	20240805	0.16	N	188260	500	35 억		2446	N	N	0	N	00	N
154	20240802	160742	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2920	-60	5	-2.01	38892815	13346	161.07	2980	3090	2815	3870	2090	2980	2914.19	0.04	0	-182	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	209	-2.19	1.33	12	0.19	-1334.00	2190.00	9910	20231106	-70.53	2815	20240802	3.73	4600	-36.52	20240108	2815	3.73	20240802	9910	-70.53	20231106	2815	3.73	20240802	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
155	20240802	150742	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2850	-130	5	-4.36	32160985	11013	132.91	2980	3090	2850	3870	2090	2980	2920.27	0.04	0	-211	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	204	-2.14	1.30	12	0.15	-1334.00	2190.00	9910	20231106	-71.24	2850	20240802	0.00	4600	-38.04	20240108	2850	0.00	20240802	9910	-71.24	20231106	2850	0.00	20240802	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
156	20240802	140745	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2950	-30	5	-1.01	15227285	5159	62.26	2980	3090	2920	3870	2090	2980	2951.60	0.04	0	-359	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	211	-2.21	1.35	12	0.07	-1334.00	2190.00	9910	20231106	-70.23	2850	20240726	3.51	4600	-35.87	20240108	2850	3.51	20240726	9910	-70.23	20231106	2850	3.51	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
157	20240802	130744	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2950	-30	5	-1.01	15215485	5155	62.21	2980	3090	2920	3870	2090	2980	2951.60	0.04	0	-357	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	211	-2.21	1.35	12	0.07	-1334.00	2190.00	9910	20231106	-70.23	2850	20240726	3.51	4600	-35.87	20240108	2850	3.51	20240726	9910	-70.23	20231106	2850	3.51	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
158	20240802	120744	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2955	-25	5	-0.84	7506370	2526	30.49	2980	3090	2920	3870	2090	2980	2971.64	0.04	0	-364	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	212	-2.22	1.35	12	0.04	-1334.00	2190.00	9910	20231106	-70.18	2850	20240726	3.68	4600	-35.76	20240108	2850	3.68	20240726	9910	-70.18	20231106	2850	3.68	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
159	20240802	110745	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	20	2	0.67	5920505	1991	24.03	2980	3090	2920	3870	2090	2980	2973.63	0.04	0	-371	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	215	-2.25	1.37	12	0.03	-1334.00	2190.00	9910	20231106	-69.73	2850	20240726	5.26	4600	-34.78	20240108	2850	5.26	20240726	9910	-69.73	20231106	2850	5.26	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
160	20240802	100739	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	20	2	0.67	5629020	1894	22.86	2980	3090	2920	3870	2090	2980	2972.03	0.04	0	-359	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	215	-2.25	1.37	12	0.03	-1334.00	2190.00	9910	20231106	-69.73	2850	20240726	5.26	4600	-34.78	20240108	2850	5.26	20240726	9910	-69.73	20231106	2850	5.26	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
161	20240802	090746	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2945	-35	5	-1.17	898600	302	3.64	2980	2980	2935	3870	2090	2980	2975.50	0.04	0	-148	3046	3012	2971	2937	2896	3030	2955	36	890	500	1780	5	1	7157710	211	-2.21	1.34	12	0.00	-1334.00	2190.00	9910	20231106	-70.28	2850	20240726	3.33	4600	-35.98	20240108	2850	3.33	20240726	9910	-70.28	20231106	2850	3.33	20240726	0.16	N	188260	500	35 억		2598	N	N	0	N	00	N
162	20240801	160739	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2980	10	2	0.34	24489415	8286	65.32	2970	3005	2930	3860	2080	2970	2955.52	0.03	0	590	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.12	-1334.00	2190.00	9910	20231106	-69.93	2850	20240726	4.56	4600	-35.22	20240108	2850	4.56	20240726	9910	-69.93	20231106	2850	4.56	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
163	20240801	150801	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2965	-5	5	-0.17	20911765	7082	55.83	2970	3005	2930	3860	2080	2970	2952.80	0.03	0	1448	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	212	-2.22	1.35	12	0.10	-1334.00	2190.00	9910	20231106	-70.08	2850	20240726	4.04	4600	-35.54	20240108	2850	4.04	20240726	9910	-70.08	20231106	2850	4.04	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
164	20240801	140752	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2980	10	2	0.34	19257935	6525	51.44	2970	3005	2930	3860	2080	2970	2951.41	0.03	0	1671	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-69.93	2850	20240726	4.56	4600	-35.22	20240108	2850	4.56	20240726	9910	-69.93	20231106	2850	4.56	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
165	20240801	130742	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2980	10	2	0.34	18936150	6417	50.59	2970	3005	2930	3860	2080	2970	2950.94	0.03	0	1672	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-69.93	2850	20240726	4.56	4600	-35.22	20240108	2850	4.56	20240726	9910	-69.93	20231106	2850	4.56	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
166	20240801	120748	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2970	0	3	0.00	18933170	6416	50.58	2970	3005	2930	3860	2080	2970	2950.93	0.03	0	1672	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-70.03	2850	20240726	4.21	4600	-35.43	20240108	2850	4.21	20240726	9910	-70.03	20231106	2850	4.21	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
167	20240801	110747	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	5	2	0.17	18802205	6372	50.23	2970	3005	2930	3860	2080	2970	2950.75	0.03	0	1673	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-69.98	2850	20240726	4.39	4600	-35.33	20240108	2850	4.39	20240726	9910	-69.98	20231106	2850	4.39	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
168	20240801	100742	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	5	2	0.17	18781400	6365	50.18	2970	3005	2930	3860	2080	2970	2950.73	0.03	0	1676	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-69.98	2850	20240726	4.39	4600	-35.33	20240108	2850	4.39	20240726	9910	-69.98	20231106	2850	4.39	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N
169	20240801	090735	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	30	2	1.01	1750955	589	4.64	2970	3005	2955	3860	2080	2970	2972.76	0.03	0	126	3186	3077	2971	2862	2756	3132	2917	36	890	500	1780	5	1	7157710	215	-2.25	1.37	12	0.01	-1334.00	2190.00	9910	20231106	-69.73	2850	20240726	5.26	4600	-34.78	20240108	2850	5.26	20240726	9910	-69.73	20231106	2850	5.26	20240726	0.16	N	188260	500	35 억		2008	N	N	0	N	00	N