KissMeData/054090/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	160536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1088	-2	5	-0.18	56155133	51561	69.04	1085	1108	1082	1417	763	1090	1089.10	0.11	0	1639	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	272	-1.19	0.38	12	0.21	-915.00	2857.00	2350	20230927	-53.70	1011	20240806	7.62	2090	-47.94	20240116	1011	7.62	20240806	2350	-53.70	20230927	1011	7.62	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
3	20240830	150541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1092	2	2	0.18	51814175	47573	63.70	1085	1108	1082	1417	763	1090	1089.15	0.11	0	1175	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	273	-1.19	0.38	12	0.19	-915.00	2857.00	2350	20230927	-53.53	1011	20240806	8.01	2090	-47.75	20240116	1011	8.01	20240806	2350	-53.53	20230927	1011	8.01	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
4	20240830	140541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	0	3	0.00	43181864	39638	53.07	1085	1108	1082	1417	763	1090	1089.41	0.11	0	1175	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	272	-1.19	0.38	12	0.16	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
5	20240830	130537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1088	-2	5	-0.18	40379635	37063	49.62	1085	1108	1082	1417	763	1090	1089.49	0.11	0	3609	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	272	-1.19	0.38	12	0.15	-915.00	2857.00	2350	20230927	-53.70	1011	20240806	7.62	2090	-47.94	20240116	1011	7.62	20240806	2350	-53.70	20230927	1011	7.62	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
6	20240830	120541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1088	-2	5	-0.18	36269654	33277	44.56	1085	1108	1082	1417	763	1090	1089.93	0.11	0	3381	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	272	-1.19	0.38	12	0.13	-915.00	2857.00	2350	20230927	-53.70	1011	20240806	7.62	2090	-47.94	20240116	1011	7.62	20240806	2350	-53.70	20230927	1011	7.62	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
7	20240830	110545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	1	2	0.09	9144671	8338	11.16	1085	1108	1085	1417	763	1090	1096.75	0.11	0	1072	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	272	-1.19	0.38	12	0.03	-915.00	2857.00	2350	20230927	-53.57	1011	20240806	7.91	2090	-47.80	20240116	1011	7.91	20240806	2350	-53.57	20230927	1011	7.91	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
8	20240830	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1101	11	2	1.01	7106060	6476	8.67	1085	1108	1085	1417	763	1090	1097.29	0.11	0	1391	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	275	-1.20	0.39	12	0.03	-915.00	2857.00	2350	20230927	-53.15	1011	20240806	8.90	2090	-47.32	20240116	1011	8.90	20240806	2350	-53.15	20230927	1011	8.90	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
9	20240830	090544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1099	9	2	0.83	367575	335	0.45	1085	1100	1085	1417	763	1090	1097.24	0.11	0	-250	1120	1104	1092	1076	1064	1113	1085	125	327	500	740	1	1	24959232	274	-1.20	0.38	12	0.00	-915.00	2857.00	2350	20230927	-53.23	1011	20240806	8.70	2090	-47.42	20240116	1011	8.70	20240806	2350	-53.23	20230927	1011	8.70	20240806	0.59	N	054090	500	124 억		26699	N	N	0	N	00	N
10	20240829	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	80731810	74156	161.39	1085	1108	1080	1406	758	1082	1088.68	0.15	0	-11023	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	272	-1.19	0.38	12	0.30	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
11	20240829	150548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	9	2	0.83	66862813	61412	133.66	1085	1108	1080	1406	758	1082	1088.76	0.15	0	-10498	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	272	-1.19	0.38	12	0.25	-915.00	2857.00	2350	20230927	-53.57	1011	20240806	7.91	2090	-47.80	20240116	1011	7.91	20240806	2350	-53.57	20230927	1011	7.91	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
12	20240829	140550	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1092	10	2	0.92	30780936	28250	61.48	1085	1108	1080	1406	758	1082	1089.60	0.15	0	-10580	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	273	-1.19	0.38	12	0.11	-915.00	2857.00	2350	20230927	-53.53	1011	20240806	8.01	2090	-47.75	20240116	1011	8.01	20240806	2350	-53.53	20230927	1011	8.01	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
13	20240829	130551	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1089	7	2	0.65	27827355	25541	55.59	1085	1108	1080	1406	758	1082	1089.53	0.15	0	-10104	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	272	-1.19	0.38	12	0.10	-915.00	2857.00	2350	20230927	-53.66	1011	20240806	7.72	2090	-47.89	20240116	1011	7.72	20240806	2350	-53.66	20230927	1011	7.72	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
14	20240829	120547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	24775827	22736	49.48	1085	1108	1080	1406	758	1082	1089.73	0.15	0	-7880	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	272	-1.19	0.38	12	0.09	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
15	20240829	110550	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	2	2	0.18	23956063	21983	47.84	1085	1108	1080	1406	758	1082	1089.77	0.15	0	-7445	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	271	-1.18	0.38	12	0.09	-915.00	2857.00	2350	20230927	-53.87	1011	20240806	7.22	2090	-48.13	20240116	1011	7.22	20240806	2350	-53.87	20230927	1011	7.22	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
16	20240829	100547	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	12	2	1.11	18668067	17134	37.29	1085	1108	1080	1406	758	1082	1089.56	0.15	0	-6959	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	273	-1.20	0.38	12	0.07	-915.00	2857.00	2350	20230927	-53.45	1011	20240806	8.21	2090	-47.66	20240116	1011	8.21	20240806	2350	-53.45	20230927	1011	8.21	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
17	20240829	090548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	900418	830	1.81	1085	1090	1084	1406	758	1082	1085.02	0.15	0	-375	1104	1092	1087	1075	1070	1090	1073	125	324	500	730	1	1	24959232	272	-1.19	0.38	12	0.00	-915.00	2857.00	2350	20230927	-53.62	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억		37728	N	N	0	N	00	N
18	20240828	160531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	-14	5	-1.28	50026257	45938	85.37	1096	1099	1082	1424	768	1096	1089.00	0.21	0	-14370	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	270	-1.18	0.38	12	0.18	-915.00	2857.00	2350	20230927	-53.96	1011	20240806	7.02	2090	-48.23	20240116	1011	7.02	20240806	2350	-53.96	20230927	1011	7.02	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
19	20240828	150534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	-11	5	-1.00	46718936	42884	79.69	1096	1099	1082	1424	768	1096	1089.43	0.21	0	-13795	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	271	-1.19	0.38	12	0.17	-915.00	2857.00	2350	20230927	-53.83	1011	20240806	7.32	2090	-48.09	20240116	1011	7.32	20240806	2350	-53.83	20230927	1011	7.32	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
20	20240828	140537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1092	-4	5	-0.36	28771607	26347	48.96	1096	1099	1085	1424	768	1096	1092.03	0.21	0	-11318	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	273	-1.19	0.38	12	0.11	-915.00	2857.00	2350	20230927	-53.53	1011	20240806	8.01	2090	-47.75	20240116	1011	8.01	20240806	2350	-53.53	20230927	1011	8.01	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
21	20240828	130536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1092	-4	5	-0.36	23672978	21678	40.29	1096	1099	1085	1424	768	1096	1092.03	0.21	0	-9355	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	273	-1.19	0.38	12	0.09	-915.00	2857.00	2350	20230927	-53.53	1011	20240806	8.01	2090	-47.75	20240116	1011	8.01	20240806	2350	-53.53	20230927	1011	8.01	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
22	20240828	120533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1086	-10	5	-0.91	20250958	18534	34.44	1096	1099	1086	1424	768	1096	1092.64	0.21	0	-8072	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	271	-1.19	0.38	12	0.07	-915.00	2857.00	2350	20230927	-53.79	1011	20240806	7.42	2090	-48.04	20240116	1011	7.42	20240806	2350	-53.79	20230927	1011	7.42	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
23	20240828	110534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	0	3	0.00	16113395	14733	27.38	1096	1099	1086	1424	768	1096	1093.69	0.21	0	-6294	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.06	-915.00	2857.00	2350	20230927	-53.36	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
24	20240828	100557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	-2	5	-0.18	13534807	12376	23.00	1096	1099	1086	1424	768	1096	1093.63	0.21	0	-4897	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	273	-1.20	0.38	12	0.05	-915.00	2857.00	2350	20230927	-53.45	1011	20240806	8.21	2090	-47.66	20240116	1011	8.21	20240806	2350	-53.45	20230927	1011	8.21	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
25	20240828	090543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	0	3	0.00	8047928	7343	13.65	1096	1096	1096	1424	768	1096	1096.00	0.21	0	-4004	1118	1106	1094	1082	1070	1101	1077	125	328	500	740	1	1	24959232	274	-1.20	0.38	12	0.03	-915.00	2857.00	2350	20230927	-53.36	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.58	N	054090	500	124 억		52098	N	N	0	N	00	N
26	20240827	160533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	-12	5	-1.08	58837444	53805	119.54	1106	1106	1082	1440	776	1108	1093.53	0.30	0	-21742	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	274	-1.20	0.38	12	0.22	-915.00	2857.00	2390	20230821	-54.14	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
27	20240827	150534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	-18	5	-1.62	56693467	51847	115.19	1106	1106	1082	1440	776	1108	1093.48	0.30	0	-20448	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	272	-1.19	0.38	12	0.21	-915.00	2857.00	2390	20230821	-54.39	1011	20240806	7.81	2090	-47.85	20240116	1011	7.81	20240806	2350	-53.62	20230927	1011	7.81	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
28	20240827	140536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1093	-15	5	-1.35	48589593	44432	98.71	1106	1106	1082	1440	776	1108	1093.57	0.30	0	-19696	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	273	-1.19	0.38	12	0.18	-915.00	2857.00	2390	20230821	-54.27	1011	20240806	8.11	2090	-47.70	20240116	1011	8.11	20240806	2350	-53.49	20230927	1011	8.11	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
29	20240827	130537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1097	-11	5	-0.99	46098139	42151	93.65	1106	1106	1082	1440	776	1108	1093.64	0.30	0	-19190	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	274	-1.20	0.38	12	0.17	-915.00	2857.00	2390	20230821	-54.10	1011	20240806	8.51	2090	-47.51	20240116	1011	8.51	20240806	2350	-53.32	20230927	1011	8.51	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
30	20240827	120539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	-14	5	-1.26	34780702	31795	70.64	1106	1106	1082	1440	776	1108	1093.90	0.30	0	-11592	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	273	-1.20	0.38	12	0.13	-915.00	2857.00	2390	20230821	-54.23	1011	20240806	8.21	2090	-47.66	20240116	1011	8.21	20240806	2350	-53.45	20230927	1011	8.21	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
31	20240827	110535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-10	5	-0.90	30249885	27657	61.44	1106	1106	1082	1440	776	1108	1093.75	0.30	0	-11207	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	274	-1.20	0.38	12	0.11	-915.00	2857.00	2390	20230821	-54.06	1011	20240806	8.61	2090	-47.46	20240116	1011	8.61	20240806	2350	-53.28	20230927	1011	8.61	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
32	20240827	100534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	-12	5	-1.08	24557684	22463	49.91	1106	1106	1082	1440	776	1108	1093.25	0.30	0	-9742	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	274	-1.20	0.38	12	0.09	-915.00	2857.00	2390	20230821	-54.14	1011	20240806	8.41	2090	-47.56	20240116	1011	8.41	20240806	2350	-53.36	20230927	1011	8.41	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
33	20240827	090533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	-13	5	-1.17	11057447	10077	22.39	1106	1106	1089	1440	776	1108	1097.30	0.30	0	-7295	1128	1118	1112	1102	1096	1123	1107	125	332	500	750	1	1	24959232	273	-1.20	0.38	12	0.04	-915.00	2857.00	2390	20230821	-54.18	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2350	-53.40	20230927	1011	8.31	20240806	0.59	N	054090	500	124 억		73839	N	N	0	N	00	N
34	20240826	160527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1108	1	2	0.09	50065436	45010	81.32	1107	1122	1106	1439	775	1107	1112.32	0.36	0	-17681	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	277	-1.21	0.39	12	0.18	-915.00	2857.00	2390	20230821	-53.64	1011	20240806	9.59	2090	-46.99	20240116	1011	9.59	20240806	2350	-52.85	20230927	1011	9.59	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
35	20240826	150531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1107	0	3	0.00	47996729	43143	77.94	1107	1122	1106	1439	775	1107	1112.50	0.36	0	-17120	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	276	-1.21	0.39	12	0.17	-915.00	2857.00	2390	20230821	-53.68	1011	20240806	9.50	2090	-47.03	20240116	1011	9.50	20240806	2350	-52.89	20230927	1011	9.50	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
36	20240826	140532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	3	2	0.27	40283274	36182	65.37	1107	1122	1106	1439	775	1107	1113.35	0.36	0	-16428	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	277	-1.21	0.39	12	0.14	-915.00	2857.00	2390	20230821	-53.56	1011	20240806	9.79	2090	-46.89	20240116	1011	9.79	20240806	2350	-52.77	20230927	1011	9.79	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
37	20240826	130536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1111	4	2	0.36	38833970	34877	63.01	1107	1122	1106	1439	775	1107	1113.45	0.36	0	-16141	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	277	-1.21	0.39	12	0.14	-915.00	2857.00	2390	20230821	-53.51	1011	20240806	9.89	2090	-46.84	20240116	1011	9.89	20240806	2350	-52.72	20230927	1011	9.89	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
38	20240826	120531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1114	7	2	0.63	23937967	21492	38.83	1107	1122	1106	1439	775	1107	1113.81	0.36	0	-2788	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	278	-1.22	0.39	12	0.09	-915.00	2857.00	2390	20230821	-53.39	1011	20240806	10.19	2090	-46.70	20240116	1011	10.19	20240806	2350	-52.60	20230927	1011	10.19	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
39	20240826	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	11	2	0.99	20854849	18725	33.83	1107	1122	1106	1439	775	1107	1113.74	0.36	0	-698	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	279	-1.22	0.39	12	0.08	-915.00	2857.00	2390	20230821	-53.22	1011	20240806	10.58	2090	-46.51	20240116	1011	10.58	20240806	2350	-52.43	20230927	1011	10.58	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
40	20240826	100534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	13	2	1.17	13089620	11772	21.27	1107	1120	1106	1439	775	1107	1111.93	0.36	0	-137	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	280	-1.22	0.39	12	0.05	-915.00	2857.00	2390	20230821	-53.14	1011	20240806	10.78	2090	-46.41	20240116	1011	10.78	20240806	2350	-52.34	20230927	1011	10.78	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
41	20240826	090531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	8	2	0.72	1843093	1665	3.01	1107	1115	1106	1439	775	1107	1106.96	0.36	0	-45	1121	1114	1106	1099	1091	1110	1095	125	332	500	750	1	1	24959232	278	-1.22	0.39	12	0.01	-915.00	2857.00	2390	20230821	-53.35	1011	20240806	10.29	2090	-46.65	20240116	1011	10.29	20240806	2350	-52.55	20230927	1011	10.29	20240806	0.59	N	054090	500	124 억		90007	N	N	0	N	00	N
42	20240823	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1107	-6	5	-0.54	60978750	55248	108.99	1110	1113	1098	1446	780	1113	1103.73	0.41	0	-13097	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	276	-1.21	0.39	12	0.22	-915.00	2857.00	2390	20230821	-53.68	1011	20240806	9.50	2090	-47.03	20240116	1011	9.50	20240806	2350	-52.89	20230927	1011	9.50	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
43	20240823	150532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1107	-6	5	-0.54	60731346	55024	108.55	1110	1113	1098	1446	780	1113	1103.72	0.41	0	-13096	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	276	-1.21	0.39	12	0.22	-915.00	2857.00	2390	20230821	-53.68	1011	20240806	9.50	2090	-47.03	20240116	1011	9.50	20240806	2350	-52.89	20230927	1011	9.50	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
44	20240823	140532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1104	-9	5	-0.81	49277646	44659	88.10	1110	1113	1098	1446	780	1113	1103.42	0.41	0	-12662	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	276	-1.21	0.39	12	0.18	-915.00	2857.00	2390	20230821	-53.81	1011	20240806	9.20	2090	-47.18	20240116	1011	9.20	20240806	2350	-53.02	20230927	1011	9.20	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
45	20240823	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	-10	5	-0.90	45448612	41190	81.26	1110	1113	1098	1446	780	1113	1103.39	0.41	0	-12632	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	275	-1.21	0.39	12	0.17	-915.00	2857.00	2390	20230821	-53.85	1011	20240806	9.10	2090	-47.22	20240116	1011	9.10	20240806	2350	-53.06	20230927	1011	9.10	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
46	20240823	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	-10	5	-0.90	43758233	39656	78.23	1110	1113	1098	1446	780	1113	1103.44	0.41	0	-12418	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	275	-1.21	0.39	12	0.16	-915.00	2857.00	2390	20230821	-53.85	1011	20240806	9.10	2090	-47.22	20240116	1011	9.10	20240806	2350	-53.06	20230927	1011	9.10	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
47	20240823	110531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	-8	5	-0.72	34883734	31605	62.35	1110	1113	1098	1446	780	1113	1103.74	0.41	0	-6398	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	276	-1.21	0.39	12	0.13	-915.00	2857.00	2390	20230821	-53.77	1011	20240806	9.30	2090	-47.13	20240116	1011	9.30	20240806	2350	-52.98	20230927	1011	9.30	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
48	20240823	100530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	-13	5	-1.17	28048716	25420	50.15	1110	1110	1098	1446	780	1113	1103.41	0.41	0	-5826	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	275	-1.20	0.39	12	0.10	-915.00	2857.00	2390	20230821	-53.97	1011	20240806	8.80	2090	-47.37	20240116	1011	8.80	20240806	2350	-53.19	20230927	1011	8.80	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
49	20240823	090531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	-13	5	-1.17	9328949	8423	16.62	1110	1110	1100	1446	780	1113	1107.55	0.41	0	-3737	1149	1130	1121	1102	1093	1126	1098	125	333	500	750	1	1	24959232	275	-1.20	0.39	12	0.03	-915.00	2857.00	2390	20230821	-53.97	1011	20240806	8.80	2090	-47.37	20240116	1011	8.80	20240806	2350	-53.19	20230927	1011	8.80	20240806	0.57	N	054090	500	124 억		103103	N	N	0	N	00	N
50	20240822	160528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1113	-17	5	-1.50	56727861	50686	153.32	1124	1140	1112	1469	791	1130	1119.21	0.49	0	-19728	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	278	-1.22	0.39	12	0.20	-915.00	2857.00	2390	20230821	-53.43	1011	20240806	10.09	2090	-46.75	20240116	1011	10.09	20240806	2350	-52.64	20230927	1011	10.09	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
51	20240822	150532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-5	5	-0.44	50944731	45492	137.61	1124	1140	1112	1469	791	1130	1119.86	0.49	0	-19866	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	281	-1.23	0.39	12	0.18	-915.00	2857.00	2390	20230821	-52.93	1011	20240806	11.28	2090	-46.17	20240116	1011	11.28	20240806	2350	-52.13	20230927	1011	11.28	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
52	20240822	140533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	-12	5	-1.06	47639958	42527	128.64	1124	1140	1112	1469	791	1130	1120.23	0.49	0	-19554	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	279	-1.22	0.39	12	0.17	-915.00	2857.00	2390	20230821	-53.22	1011	20240806	10.58	2090	-46.51	20240116	1011	10.58	20240806	2350	-52.43	20230927	1011	10.58	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
53	20240822	130533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-15	5	-1.33	41525270	37041	112.05	1124	1140	1113	1469	791	1130	1121.06	0.49	0	-19617	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	278	-1.22	0.39	12	0.15	-915.00	2857.00	2390	20230821	-53.35	1011	20240806	10.29	2090	-46.65	20240116	1011	10.29	20240806	2350	-52.55	20230927	1011	10.29	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
54	20240822	120536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-10	5	-0.88	34026256	30317	91.71	1124	1140	1115	1469	791	1130	1122.35	0.49	0	-15669	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	280	-1.22	0.39	12	0.12	-915.00	2857.00	2390	20230821	-53.14	1011	20240806	10.78	2090	-46.41	20240116	1011	10.78	20240806	2350	-52.34	20230927	1011	10.78	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
55	20240822	110530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-3	5	-0.27	13740312	12206	36.92	1124	1140	1123	1469	791	1130	1125.70	0.49	0	-3521	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	281	-1.23	0.39	12	0.05	-915.00	2857.00	2390	20230821	-52.85	1011	20240806	11.47	2090	-46.08	20240116	1011	11.47	20240806	2350	-52.04	20230927	1011	11.47	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
56	20240822	100530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-5	5	-0.44	8202266	7281	22.02	1124	1140	1124	1469	791	1130	1126.53	0.49	0	-2092	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	281	-1.23	0.39	12	0.03	-915.00	2857.00	2390	20230821	-52.93	1011	20240806	11.28	2090	-46.17	20240116	1011	11.28	20240806	2350	-52.13	20230927	1011	11.28	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
57	20240822	090531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	10	2	0.88	1839722	1634	4.94	1124	1140	1124	1469	791	1130	1125.90	0.49	0	510	1152	1141	1133	1122	1114	1139	1120	125	339	500	760	1	1	24959232	285	-1.25	0.40	12	0.01	-915.00	2857.00	2390	20230821	-52.30	1011	20240806	12.76	2090	-45.45	20240116	1011	12.76	20240806	2350	-51.49	20230927	1011	12.76	20240806	0.55	N	054090	500	124 억		122831	N	N	0	N	00	N
58	20240821	160527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-9	5	-0.79	37328615	32998	36.31	1130	1144	1125	1480	798	1139	1131.24	0.49	0	-446	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	282	-1.23	0.40	12	0.13	-915.00	2857.00	2390	20230821	-52.72	1011	20240806	11.77	2090	-45.93	20240116	1011	11.77	20240806	2390	-52.72	20230821	1011	11.77	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
59	20240821	150533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-8	5	-0.70	32246385	28501	31.36	1130	1144	1125	1480	798	1139	1131.41	0.49	0	-830	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	282	-1.24	0.40	12	0.11	-915.00	2857.00	2390	20230821	-52.68	1011	20240806	11.87	2090	-45.89	20240116	1011	11.87	20240806	2390	-52.68	20230821	1011	11.87	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
60	20240821	140529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-8	5	-0.70	30341605	26817	29.51	1130	1144	1125	1480	798	1139	1131.43	0.49	0	-649	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	282	-1.24	0.40	12	0.11	-915.00	2857.00	2390	20230821	-52.68	1011	20240806	11.87	2090	-45.89	20240116	1011	11.87	20240806	2390	-52.68	20230821	1011	11.87	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
61	20240821	130533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-2	5	-0.18	26094195	23064	25.38	1130	1144	1125	1480	798	1139	1131.38	0.49	0	-1430	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	284	-1.24	0.40	12	0.09	-915.00	2857.00	2390	20230821	-52.43	1011	20240806	12.46	2090	-45.60	20240116	1011	12.46	20240806	2390	-52.43	20230821	1011	12.46	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
62	20240821	120534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-1	5	-0.09	15353067	13541	14.90	1130	1144	1129	1480	798	1139	1133.82	0.49	0	-1009	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	284	-1.24	0.40	12	0.05	-915.00	2857.00	2390	20230821	-52.38	1011	20240806	12.56	2090	-45.55	20240116	1011	12.56	20240806	2390	-52.38	20230821	1011	12.56	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
63	20240821	110528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-1	5	-0.09	13663304	12050	13.26	1130	1144	1129	1480	798	1139	1133.88	0.49	0	-976	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	284	-1.24	0.40	12	0.05	-915.00	2857.00	2390	20230821	-52.38	1011	20240806	12.56	2090	-45.55	20240116	1011	12.56	20240806	2390	-52.38	20230821	1011	12.56	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
64	20240821	100533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-3	5	-0.26	7217901	6358	7.00	1130	1144	1129	1480	798	1139	1135.25	0.49	0	-1686	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	284	-1.24	0.40	12	0.03	-915.00	2857.00	2390	20230821	-52.47	1011	20240806	12.36	2090	-45.65	20240116	1011	12.36	20240806	2390	-52.47	20230821	1011	12.36	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
65	20240821	090530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	3	2	0.26	1491814	1309	1.44	1130	1144	1129	1480	798	1139	1139.66	0.49	0	-1035	1160	1149	1135	1124	1110	1155	1130	125	341	500	770	1	1	24959232	285	-1.25	0.40	12	0.01	-915.00	2857.00	2390	20230821	-52.22	1011	20240806	12.96	2090	-45.36	20240116	1011	12.96	20240806	2390	-52.22	20230821	1011	12.96	20240806	0.53	N	054090	500	124 억		123277	N	N	0	N	00	N
66	20240820	160523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	7	2	0.62	102737316	90653	81.71	1131	1146	1121	1471	793	1132	1133.30	0.31	0	44368	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	284	-1.24	0.40	12	0.36	-915.00	2857.00	2390	20230821	-52.34	1011	20240806	12.66	2090	-45.50	20240116	1011	12.66	20240806	2390	-52.34	20230821	1011	12.66	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
67	20240820	150529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	2	2	0.18	59039889	52117	46.98	1131	1146	1121	1471	793	1132	1132.83	0.31	0	13682	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	283	-1.24	0.40	12	0.21	-915.00	2857.00	2390	20230821	-52.55	1011	20240806	12.17	2090	-45.74	20240116	1011	12.17	20240806	2390	-52.55	20230821	1011	12.17	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
68	20240820	140529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	0	3	0.00	45619510	40273	36.30	1131	1146	1121	1471	793	1132	1132.76	0.31	0	8559	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	283	-1.24	0.40	12	0.16	-915.00	2857.00	2390	20230821	-52.64	1011	20240806	11.97	2090	-45.84	20240116	1011	11.97	20240806	2390	-52.64	20230821	1011	11.97	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
69	20240820	130530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	4	2	0.35	42628080	37627	33.92	1131	1146	1121	1471	793	1132	1132.91	0.31	0	7467	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	284	-1.24	0.40	12	0.15	-915.00	2857.00	2390	20230821	-52.47	1011	20240806	12.36	2090	-45.65	20240116	1011	12.36	20240806	2390	-52.47	20230821	1011	12.36	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
70	20240820	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	5	2	0.44	33440360	29510	26.60	1131	1146	1121	1471	793	1132	1133.19	0.31	0	5263	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	284	-1.24	0.40	12	0.12	-915.00	2857.00	2390	20230821	-52.43	1011	20240806	12.46	2090	-45.60	20240116	1011	12.46	20240806	2390	-52.43	20230821	1011	12.46	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
71	20240820	110526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	6	2	0.53	22233014	19612	17.68	1131	1146	1121	1471	793	1132	1133.64	0.31	0	2339	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	284	-1.24	0.40	12	0.08	-915.00	2857.00	2390	20230821	-52.38	1011	20240806	12.56	2090	-45.55	20240116	1011	12.56	20240806	2390	-52.38	20230821	1011	12.56	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
72	20240820	100525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	10	2	0.88	19295238	17028	15.35	1131	1146	1121	1471	793	1132	1133.15	0.31	0	2178	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	285	-1.25	0.40	12	0.07	-915.00	2857.00	2390	20230821	-52.22	1011	20240806	12.96	2090	-45.36	20240116	1011	12.96	20240806	2390	-52.22	20230821	1011	12.96	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
73	20240820	090527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	13	2	1.15	3347492	2944	2.65	1131	1145	1131	1471	793	1132	1137.06	0.31	0	1342	1206	1168	1145	1107	1084	1157	1096	125	339	500	760	1	1	24959232	286	-1.25	0.40	12	0.01	-915.00	2857.00	2390	20230821	-52.09	1011	20240806	13.25	2090	-45.22	20240116	1011	13.25	20240806	2390	-52.09	20230821	1011	13.25	20240806	0.56	N	054090	500	124 억		77909	N	N	0	N	00	N
74	20240819	160519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	-38	5	-3.25	126634514	110778	309.31	1170	1183	1122	1521	819	1170	1143.23	0.35	0	-11113	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	283	-1.24	0.40	12	0.44	-915.00	2857.00	2390	20230821	-52.64	1011	20240806	11.97	2090	-45.84	20240116	1011	11.97	20240806	2390	-52.64	20230821	1011	11.97	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
75	20240819	150524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	-38	5	-3.25	96829504	84404	235.67	1170	1183	1122	1521	819	1170	1147.21	0.35	0	-9958	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	283	-1.24	0.40	12	0.34	-915.00	2857.00	2390	20230821	-52.64	1011	20240806	11.97	2090	-45.84	20240116	1011	11.97	20240806	2390	-52.64	20230821	1011	11.97	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
76	20240819	140526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	-31	5	-2.65	74499950	64653	180.52	1170	1183	1138	1521	819	1170	1152.30	0.35	0	-7934	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	284	-1.24	0.40	12	0.26	-915.00	2857.00	2390	20230821	-52.34	1011	20240806	12.66	2090	-45.50	20240116	1011	12.66	20240806	2390	-52.34	20230821	1011	12.66	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
77	20240819	130523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-30	5	-2.56	69769693	60502	168.93	1170	1183	1138	1521	819	1170	1153.18	0.35	0	-7819	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	285	-1.25	0.40	12	0.24	-915.00	2857.00	2390	20230821	-52.30	1011	20240806	12.76	2090	-45.45	20240116	1011	12.76	20240806	2390	-52.30	20230821	1011	12.76	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
78	20240819	120523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1155	-15	5	-1.28	28494503	24493	68.39	1170	1183	1155	1521	819	1170	1163.37	0.35	0	-5678	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	288	-1.26	0.40	12	0.10	-915.00	2857.00	2390	20230821	-51.67	1011	20240806	14.24	2090	-44.74	20240116	1011	14.24	20240806	2390	-51.67	20230821	1011	14.24	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
79	20240819	110524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	-11	5	-0.94	25555415	21953	61.30	1170	1183	1158	1521	819	1170	1164.10	0.35	0	-4954	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	289	-1.27	0.41	12	0.09	-915.00	2857.00	2390	20230821	-51.51	1011	20240806	14.64	2090	-44.55	20240116	1011	14.64	20240806	2390	-51.51	20230821	1011	14.64	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
80	20240819	100524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	-3	5	-0.26	17923971	15376	42.93	1170	1183	1159	1521	819	1170	1165.71	0.35	0	-5668	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	291	-1.28	0.41	12	0.06	-915.00	2857.00	2390	20230821	-51.17	1011	20240806	15.43	2090	-44.16	20240116	1011	15.43	20240806	2390	-51.17	20230821	1011	15.43	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
81	20240819	090524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-2	5	-0.17	5102658	4362	12.18	1170	1172	1168	1521	819	1170	1169.80	0.35	0	-179	1212	1191	1177	1156	1142	1184	1149	125	351	500	790	1	1	24959232	292	-1.28	0.41	12	0.02	-915.00	2857.00	2390	20230821	-51.13	1011	20240806	15.53	2090	-44.11	20240116	1011	15.53	20240806	2390	-51.13	20230821	1011	15.53	20240806	0.59	N	054090	500	124 억		87922	N	N	0	N	00	N
82	20240816	160519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	-24	5	-2.01	41724379	35309	71.27	1191	1198	1163	1552	836	1194	1181.69	0.35	0	633	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	292	-1.28	0.41	12	0.14	-915.00	2857.00	2390	20230821	-51.05	1011	20240806	15.73	2090	-44.02	20240116	1011	15.73	20240806	2390	-51.05	20230821	1011	15.73	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
83	20240816	150522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	-23	5	-1.93	40527050	34285	69.21	1191	1198	1163	1552	836	1194	1182.06	0.35	0	1251	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	292	-1.28	0.41	12	0.14	-915.00	2857.00	2390	20230821	-51.00	1011	20240806	15.83	2090	-43.97	20240116	1011	15.83	20240806	2390	-51.00	20230821	1011	15.83	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
84	20240816	140523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1172	-22	5	-1.84	34312588	28962	58.46	1191	1198	1168	1552	836	1194	1184.75	0.35	0	829	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	293	-1.28	0.41	12	0.12	-915.00	2857.00	2390	20230821	-50.96	1011	20240806	15.92	2090	-43.92	20240116	1011	15.92	20240806	2390	-50.96	20230821	1011	15.92	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
85	20240816	130524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	-16	5	-1.34	28513906	24017	48.48	1191	1198	1177	1552	836	1194	1187.24	0.35	0	1194	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	294	-1.29	0.41	12	0.10	-915.00	2857.00	2390	20230821	-50.71	1011	20240806	16.52	2090	-43.64	20240116	1011	16.52	20240806	2390	-50.71	20230821	1011	16.52	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
86	20240816	120522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	-11	5	-0.92	18764032	15760	31.81	1191	1198	1183	1552	836	1194	1190.61	0.35	0	2289	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	295	-1.29	0.41	12	0.06	-915.00	2857.00	2390	20230821	-50.50	1011	20240806	17.01	2090	-43.40	20240116	1011	17.01	20240806	2390	-50.50	20230821	1011	17.01	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
87	20240816	110524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	4	2	0.34	11651652	9764	19.71	1191	1198	1189	1552	836	1194	1193.33	0.35	0	3303	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	299	-1.31	0.42	12	0.04	-915.00	2857.00	2390	20230821	-49.87	1011	20240806	18.50	2090	-42.68	20240116	1011	18.50	20240806	2390	-49.87	20230821	1011	18.50	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
88	20240816	100521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	4	2	0.34	11218348	9402	18.98	1191	1198	1189	1552	836	1194	1193.19	0.35	0	3396	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	299	-1.31	0.42	12	0.04	-915.00	2857.00	2390	20230821	-49.87	1011	20240806	18.50	2090	-42.68	20240116	1011	18.50	20240806	2390	-49.87	20230821	1011	18.50	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
89	20240816	090522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	4	2	0.34	4595110	3852	7.78	1191	1198	1191	1552	836	1194	1192.92	0.35	0	2848	1213	1203	1187	1177	1161	1208	1182	125	358	500	810	1	1	24959232	299	-1.31	0.42	12	0.02	-915.00	2857.00	2390	20230821	-49.87	1011	20240806	18.50	2090	-42.68	20240116	1011	18.50	20240806	2390	-49.87	20230821	1011	18.50	20240806	0.59	N	054090	500	124 억		87289	N	N	0	N	00	N
90	20240814	160523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1194	23	2	1.96	58741512	49529	118.56	1171	1197	1171	1522	820	1171	1186.00	0.30	0	11913	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	298	-1.30	0.42	12	0.20	-915.00	2857.00	2390	20230821	-50.04	1011	20240806	18.10	2090	-42.87	20240116	1011	18.10	20240806	2390	-50.04	20230821	1011	18.10	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
91	20240814	150521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	16	2	1.37	57174991	48217	115.42	1171	1197	1171	1522	820	1171	1185.78	0.30	0	11750	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	296	-1.30	0.42	12	0.19	-915.00	2857.00	2390	20230821	-50.33	1011	20240806	17.41	2090	-43.21	20240116	1011	17.41	20240806	2390	-50.33	20230821	1011	17.41	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
92	20240814	140527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1193	22	2	1.88	49957821	42165	100.93	1171	1197	1171	1522	820	1171	1184.82	0.30	0	10192	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	298	-1.30	0.42	12	0.17	-915.00	2857.00	2390	20230821	-50.08	1011	20240806	18.00	2090	-42.92	20240116	1011	18.00	20240806	2390	-50.08	20230821	1011	18.00	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
93	20240814	130524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1188	17	2	1.45	47654381	40234	96.31	1171	1197	1171	1522	820	1171	1184.43	0.30	0	10462	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	297	-1.30	0.42	12	0.16	-915.00	2857.00	2390	20230821	-50.29	1011	20240806	17.51	2090	-43.16	20240116	1011	17.51	20240806	2390	-50.29	20230821	1011	17.51	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
94	20240814	120522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	24	2	2.05	41642059	35193	84.24	1171	1197	1171	1522	820	1171	1183.25	0.30	0	10021	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	298	-1.31	0.42	12	0.14	-915.00	2857.00	2390	20230821	-50.00	1011	20240806	18.20	2090	-42.82	20240116	1011	18.20	20240806	2390	-50.00	20230821	1011	18.20	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
95	20240814	110519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	24	2	2.05	34471730	29164	69.81	1171	1196	1171	1522	820	1171	1182.00	0.30	0	9916	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	298	-1.31	0.42	12	0.12	-915.00	2857.00	2390	20230821	-50.00	1011	20240806	18.20	2090	-42.82	20240116	1011	18.20	20240806	2390	-50.00	20230821	1011	18.20	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
96	20240814	100518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1196	25	2	2.13	30814301	26099	62.47	1171	1196	1171	1522	820	1171	1180.67	0.30	0	9727	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	299	-1.31	0.42	12	0.10	-915.00	2857.00	2390	20230821	-49.96	1011	20240806	18.30	2090	-42.78	20240116	1011	18.30	20240806	2390	-49.96	20230821	1011	18.30	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
97	20240814	090551	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1179	8	2	0.68	1329043	1134	2.71	1171	1179	1171	1522	820	1171	1172.00	0.30	0	-896	1204	1187	1156	1139	1108	1172	1124	125	351	500	790	1	1	24959232	294	-1.29	0.41	12	0.00	-915.00	2857.00	2390	20230821	-50.67	1011	20240806	16.62	2090	-43.59	20240116	1011	16.62	20240806	2390	-50.67	20230821	1011	16.62	20240806	0.60	N	054090	500	124 억		75309	N	N	0	N	00	N
98	20240813	160514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	1	2	0.09	47993795	41272	113.98	1172	1173	1125	1521	819	1170	1162.87	0.31	0	-2065	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	292	-1.28	0.41	12	0.17	-915.00	2857.00	2390	20230821	-51.00	1011	20240806	15.83	2090	-43.97	20240116	1011	15.83	20240806	2390	-51.00	20230821	1011	15.83	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
99	20240813	150516	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	-4	5	-0.34	44514672	38299	105.77	1172	1173	1125	1521	819	1170	1162.29	0.31	0	-1971	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	291	-1.27	0.41	12	0.15	-915.00	2857.00	2390	20230821	-51.21	1011	20240806	15.33	2090	-44.21	20240116	1011	15.33	20240806	2390	-51.21	20230821	1011	15.33	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
100	20240813	140518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	-8	5	-0.68	34632801	29831	82.38	1172	1173	1125	1521	819	1170	1160.97	0.31	0	-721	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	290	-1.27	0.41	12	0.12	-915.00	2857.00	2390	20230821	-51.38	1011	20240806	14.94	2090	-44.40	20240116	1011	14.94	20240806	2390	-51.38	20230821	1011	14.94	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
101	20240813	130518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	-11	5	-0.94	33638754	28975	80.02	1172	1173	1125	1521	819	1170	1160.96	0.31	0	-641	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	289	-1.27	0.41	12	0.12	-915.00	2857.00	2390	20230821	-51.51	1011	20240806	14.64	2090	-44.55	20240116	1011	14.64	20240806	2390	-51.51	20230821	1011	14.64	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
102	20240813	120515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	-11	5	-0.94	32541170	28028	77.40	1172	1173	1125	1521	819	1170	1161.02	0.31	0	278	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	289	-1.27	0.41	12	0.11	-915.00	2857.00	2390	20230821	-51.51	1011	20240806	14.64	2090	-44.55	20240116	1011	14.64	20240806	2390	-51.51	20230821	1011	14.64	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
103	20240813	110513	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1155	-15	5	-1.28	30512685	26272	72.55	1172	1173	1125	1521	819	1170	1161.41	0.31	0	72	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	288	-1.26	0.40	12	0.11	-915.00	2857.00	2390	20230821	-51.67	1011	20240806	14.24	2090	-44.74	20240116	1011	14.24	20240806	2390	-51.67	20230821	1011	14.24	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
104	20240813	100513	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1151	-19	5	-1.62	26000967	22354	61.73	1172	1173	1125	1521	819	1170	1163.15	0.31	0	-593	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	287	-1.26	0.40	12	0.09	-915.00	2857.00	2390	20230821	-51.84	1011	20240806	13.85	2090	-44.93	20240116	1011	13.85	20240806	2390	-51.84	20230821	1011	13.85	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
105	20240813	090517	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	3	2	0.26	7417356	6341	17.51	1172	1173	1169	1521	819	1170	1169.75	0.31	0	4910	1188	1178	1162	1152	1136	1184	1158	125	351	500	790	1	1	24959232	293	-1.28	0.41	12	0.03	-915.00	2857.00	2390	20230821	-50.92	1011	20240806	16.02	2090	-43.88	20240116	1011	16.02	20240806	2390	-50.92	20230821	1011	16.02	20240806	0.62	N	054090	500	124 억		77121	N	N	0	N	00	N
106	20240812	160511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	24	2	2.09	42019382	36132	78.75	1146	1172	1146	1489	803	1146	1162.94	0.30	0	2692	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	292	-1.28	0.41	12	0.14	-915.00	2857.00	2390	20230821	-51.05	1011	20240806	15.73	2090	-44.02	20240116	1011	15.73	20240806	2390	-51.05	20230821	1011	15.73	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
107	20240812	150514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	24	2	2.09	35852401	30862	67.26	1146	1172	1146	1489	803	1146	1161.70	0.30	0	2418	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	292	-1.28	0.41	12	0.12	-915.00	2857.00	2390	20230821	-51.05	1011	20240806	15.73	2090	-44.02	20240116	1011	15.73	20240806	2390	-51.05	20230821	1011	15.73	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
108	20240812	140512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1164	18	2	1.57	22377353	19309	42.08	1146	1170	1146	1489	803	1146	1158.91	0.30	0	-1228	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	291	-1.27	0.41	12	0.08	-915.00	2857.00	2390	20230821	-51.30	1011	20240806	15.13	2090	-44.31	20240116	1011	15.13	20240806	2390	-51.30	20230821	1011	15.13	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
109	20240812	130509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	16	2	1.40	19805477	17097	37.26	1146	1170	1146	1489	803	1146	1158.42	0.30	0	-1284	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	290	-1.27	0.41	12	0.07	-915.00	2857.00	2390	20230821	-51.38	1011	20240806	14.94	2090	-44.40	20240116	1011	14.94	20240806	2390	-51.38	20230821	1011	14.94	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
110	20240812	120509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	16	2	1.40	15597598	13451	29.32	1146	1170	1146	1489	803	1146	1159.59	0.30	0	-1205	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	290	-1.27	0.41	12	0.05	-915.00	2857.00	2390	20230821	-51.38	1011	20240806	14.94	2090	-44.40	20240116	1011	14.94	20240806	2390	-51.38	20230821	1011	14.94	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
111	20240812	110509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1161	15	2	1.31	12363896	10666	23.25	1146	1170	1146	1489	803	1146	1159.19	0.30	0	443	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	290	-1.27	0.41	12	0.04	-915.00	2857.00	2390	20230821	-51.42	1011	20240806	14.84	2090	-44.45	20240116	1011	14.84	20240806	2390	-51.42	20230821	1011	14.84	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
112	20240812	100506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1165	19	2	1.66	7243149	6252	13.63	1146	1170	1146	1489	803	1146	1158.53	0.30	0	464	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	291	-1.27	0.41	12	0.03	-915.00	2857.00	2390	20230821	-51.26	1011	20240806	15.23	2090	-44.26	20240116	1011	15.23	20240806	2390	-51.26	20230821	1011	15.23	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
113	20240812	090505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1155	9	2	0.79	2309192	2010	4.38	1146	1155	1146	1489	803	1146	1148.85	0.30	0	-208	1164	1155	1138	1129	1112	1159	1133	125	343	500	770	1	1	24959232	288	-1.26	0.40	12	0.01	-915.00	2857.00	2390	20230821	-51.67	1011	20240806	14.24	2090	-44.74	20240116	1011	14.24	20240806	2390	-51.67	20230821	1011	14.24	20240806	0.61	N	054090	500	124 억		74629	N	N	0	N	00	N
114	20240809	160504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1146	27	2	2.41	51998537	45706	58.70	1121	1147	1121	1454	784	1119	1137.52	0.27	0	6592	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	286	-1.25	0.40	12	0.18	-915.00	2857.00	2390	20230821	-52.05	1011	20240806	13.35	2090	-45.17	20240116	1011	13.35	20240806	2390	-52.05	20230821	1011	13.35	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
115	20240809	150515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1146	27	2	2.41	48311471	42487	54.57	1121	1147	1121	1454	784	1119	1137.09	0.27	0	6644	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	286	-1.25	0.40	12	0.17	-915.00	2857.00	2390	20230821	-52.05	1011	20240806	13.35	2090	-45.17	20240116	1011	13.35	20240806	2390	-52.05	20230821	1011	13.35	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
116	20240809	140514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	20	2	1.79	43762213	38507	49.46	1121	1147	1121	1454	784	1119	1136.47	0.27	0	7210	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	284	-1.24	0.40	12	0.15	-915.00	2857.00	2390	20230821	-52.34	1011	20240806	12.66	2090	-45.50	20240116	1011	12.66	20240806	2390	-52.34	20230821	1011	12.66	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
117	20240809	130515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	26	2	2.32	35758413	31477	40.43	1121	1145	1121	1454	784	1119	1136.02	0.27	0	6963	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	286	-1.25	0.40	12	0.13	-915.00	2857.00	2390	20230821	-52.09	1011	20240806	13.25	2090	-45.22	20240116	1011	13.25	20240806	2390	-52.09	20230821	1011	13.25	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
118	20240809	120514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	20	2	1.79	25305676	22307	28.65	1121	1142	1121	1454	784	1119	1134.43	0.27	0	7312	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	284	-1.24	0.40	12	0.09	-915.00	2857.00	2390	20230821	-52.34	1011	20240806	12.66	2090	-45.50	20240116	1011	12.66	20240806	2390	-52.34	20230821	1011	12.66	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
119	20240809	110507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	21	2	1.88	23648231	20852	26.78	1121	1142	1121	1454	784	1119	1134.10	0.27	0	7504	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	285	-1.25	0.40	12	0.08	-915.00	2857.00	2390	20230821	-52.30	1011	20240806	12.76	2090	-45.45	20240116	1011	12.76	20240806	2390	-52.30	20230821	1011	12.76	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
120	20240809	100515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	19	2	1.70	17416054	15372	19.74	1121	1139	1121	1454	784	1119	1132.97	0.27	0	6889	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	284	-1.24	0.40	12	0.06	-915.00	2857.00	2390	20230821	-52.38	1011	20240806	12.56	2090	-45.55	20240116	1011	12.56	20240806	2390	-52.38	20230821	1011	12.56	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
121	20240809	090508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	14	2	1.25	478066	424	0.54	1121	1139	1121	1454	784	1119	1127.51	0.27	0	-65	1151	1134	1107	1090	1063	1121	1077	125	335	500	760	1	1	24959232	283	-1.24	0.40	12	0.00	-915.00	2857.00	2390	20230821	-52.59	1011	20240806	12.07	2090	-45.79	20240116	1011	12.07	20240806	2390	-52.59	20230821	1011	12.07	20240806	0.66	N	054090	500	124 억		68283	N	N	0	N	00	N
122	20240808	160502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	0	3	0.00	86396104	77855	60.88	1124	1124	1080	1454	784	1119	1109.71	0.35	0	-19877	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	279	-1.22	0.39	12	0.31	-915.00	2857.00	2420	20230802	-53.76	1011	20240806	10.68	2090	-46.46	20240116	1011	10.68	20240806	2390	-53.18	20230821	1011	10.68	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
123	20240808	150506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	3	2	0.27	80382129	72470	56.67	1124	1124	1080	1454	784	1119	1109.18	0.35	0	-16833	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	280	-1.23	0.39	12	0.29	-915.00	2857.00	2420	20230802	-53.64	1011	20240806	10.98	2090	-46.32	20240116	1011	10.98	20240806	2390	-53.05	20230821	1011	10.98	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
124	20240808	140508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	4	2	0.36	73904331	66694	52.15	1124	1124	1080	1454	784	1119	1108.11	0.35	0	-16144	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	280	-1.23	0.39	12	0.27	-915.00	2857.00	2420	20230802	-53.60	1011	20240806	11.08	2090	-46.27	20240116	1011	11.08	20240806	2390	-53.01	20230821	1011	11.08	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
125	20240808	130509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1121	2	2	0.18	61578074	55692	43.55	1124	1124	1080	1454	784	1119	1105.69	0.35	0	-14500	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	280	-1.23	0.39	12	0.22	-915.00	2857.00	2420	20230802	-53.68	1011	20240806	10.88	2090	-46.36	20240116	1011	10.88	20240806	2390	-53.10	20230821	1011	10.88	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
126	20240808	120514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1114	-5	5	-0.45	53859188	48784	38.15	1124	1124	1080	1454	784	1119	1104.03	0.35	0	-19110	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	278	-1.22	0.39	12	0.20	-915.00	2857.00	2420	20230802	-53.97	1011	20240806	10.19	2090	-46.70	20240116	1011	10.19	20240806	2390	-53.39	20230821	1011	10.19	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
127	20240808	110509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1108	-11	5	-0.98	44860161	40681	31.81	1124	1124	1080	1454	784	1119	1102.73	0.35	0	-19676	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	277	-1.21	0.39	12	0.16	-915.00	2857.00	2420	20230802	-54.21	1011	20240806	9.59	2090	-46.99	20240116	1011	9.59	20240806	2390	-53.64	20230821	1011	9.59	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
128	20240808	100506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1104	-15	5	-1.34	39478894	35807	28.00	1124	1124	1080	1454	784	1119	1102.55	0.35	0	-18400	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	276	-1.21	0.39	12	0.14	-915.00	2857.00	2420	20230802	-54.38	1011	20240806	9.20	2090	-47.18	20240116	1011	9.20	20240806	2390	-53.81	20230821	1011	9.20	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
129	20240808	090503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-2	5	-0.18	8493009	7599	5.94	1124	1124	1109	1454	784	1119	1117.65	0.35	0	-1989	1139	1128	1115	1104	1091	1131	1107	125	335	500	760	1	1	24959232	279	-1.22	0.39	12	0.03	-915.00	2857.00	2420	20230802	-53.84	1011	20240806	10.48	2090	-46.56	20240116	1011	10.48	20240806	2390	-53.26	20230821	1011	10.48	20240806	0.67	N	054090	500	124 억		88124	N	N	0	N	00	N
130	20240807	160457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	0	3	0.00	142522261	127877	53.69	1119	1126	1102	1454	784	1119	1114.53	0.26	0	22627	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	279	-1.22	0.39	12	0.51	-915.00	2857.00	2420	20230802	-53.76	1011	20240806	10.68	2090	-46.46	20240116	1011	10.68	20240806	2390	-53.18	20230821	1011	10.68	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
131	20240807	150504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	1	2	0.09	131728436	118230	49.64	1119	1126	1102	1454	784	1119	1114.17	0.26	0	23750	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	280	-1.22	0.39	12	0.47	-915.00	2857.00	2420	20230802	-53.72	1011	20240806	10.78	2090	-46.41	20240116	1011	10.78	20240806	2390	-53.14	20230821	1011	10.78	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
132	20240807	140507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	4	2	0.36	124708600	111971	47.01	1119	1126	1102	1454	784	1119	1113.76	0.26	0	26795	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	280	-1.23	0.39	12	0.45	-915.00	2857.00	2420	20230802	-53.60	1011	20240806	11.08	2090	-46.27	20240116	1011	11.08	20240806	2390	-53.01	20230821	1011	11.08	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
133	20240807	130504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	1	2	0.09	118717572	106624	44.77	1119	1126	1102	1454	784	1119	1113.42	0.26	0	26346	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	280	-1.22	0.39	12	0.43	-915.00	2857.00	2420	20230802	-53.72	1011	20240806	10.78	2090	-46.41	20240116	1011	10.78	20240806	2390	-53.14	20230821	1011	10.78	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
134	20240807	120505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1121	2	2	0.18	108275406	97305	40.85	1119	1126	1102	1454	784	1119	1112.74	0.26	0	25913	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	280	-1.23	0.39	12	0.39	-915.00	2857.00	2420	20230802	-53.68	1011	20240806	10.88	2090	-46.36	20240116	1011	10.88	20240806	2390	-53.10	20230821	1011	10.88	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
135	20240807	110504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1114	-5	5	-0.45	76383690	68714	28.85	1119	1126	1102	1454	784	1119	1111.62	0.26	0	14095	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	278	-1.22	0.39	12	0.28	-915.00	2857.00	2420	20230802	-53.97	1011	20240806	10.19	2090	-46.70	20240116	1011	10.19	20240806	2390	-53.39	20230821	1011	10.19	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
136	20240807	100500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-10	5	-0.89	40288123	36138	15.17	1119	1126	1102	1454	784	1119	1114.84	0.26	0	4008	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	277	-1.21	0.39	12	0.14	-915.00	2857.00	2420	20230802	-54.17	1011	20240806	9.69	2090	-46.94	20240116	1011	9.69	20240806	2390	-53.60	20230821	1011	9.69	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
137	20240807	090500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	-16	5	-1.43	8652860	7757	3.26	1119	1119	1102	1454	784	1119	1115.49	0.26	0	-2285	1212	1165	1088	1041	964	1189	1065	125	335	500	760	1	1	24959232	275	-1.21	0.39	12	0.03	-915.00	2857.00	2420	20230802	-54.42	1011	20240806	9.10	2090	-47.22	20240116	1011	9.10	20240806	2390	-53.85	20230821	1011	9.10	20240806	0.71	N	054090	500	124 억		64118	N	N	0	N	00	N
138	20240806	160455	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1119	40	2	3.71	260512328	237771	52.87	1011	1135	1011	1402	756	1079	1095.66	0.12	0	33304	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	279	-1.22	0.39	12	0.95	-915.00	2857.00	2420	20230802	-53.76	1011	20240806	10.68	2090	-46.46	20240116	1011	10.68	20240806	2390	-53.18	20230821	1011	10.68	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
139	20240806	150503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1116	37	2	3.43	249225150	227671	50.62	1011	1135	1011	1402	756	1079	1094.69	0.12	0	31946	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	279	-1.22	0.39	12	0.91	-915.00	2857.00	2420	20230802	-53.88	1011	20240806	10.39	2090	-46.60	20240116	1011	10.39	20240806	2390	-53.31	20230821	1011	10.39	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
140	20240806	140501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1111	32	2	2.97	240198986	219520	48.81	1011	1135	1011	1402	756	1079	1094.21	0.12	0	30517	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	277	-1.21	0.39	12	0.88	-915.00	2857.00	2420	20230802	-54.09	1011	20240806	9.89	2090	-46.84	20240116	1011	9.89	20240806	2390	-53.51	20230821	1011	9.89	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
141	20240806	130459	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1112	33	2	3.06	232009570	212160	47.17	1011	1135	1011	1402	756	1079	1093.57	0.12	0	34094	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	278	-1.22	0.39	12	0.85	-915.00	2857.00	2420	20230802	-54.05	1011	20240806	9.99	2090	-46.79	20240116	1011	9.99	20240806	2390	-53.47	20230821	1011	9.99	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
142	20240806	120503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1116	37	2	3.43	227084533	207739	46.19	1011	1135	1011	1402	756	1079	1093.14	0.12	0	33771	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	279	-1.22	0.39	12	0.83	-915.00	2857.00	2420	20230802	-53.88	1011	20240806	10.39	2090	-46.60	20240116	1011	10.39	20240806	2390	-53.31	20230821	1011	10.39	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
143	20240806	110457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1095	16	2	1.48	198721286	182261	40.52	1011	1135	1011	1402	756	1079	1090.32	0.12	0	36199	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	273	-1.20	0.38	12	0.73	-915.00	2857.00	2420	20230802	-54.75	1011	20240806	8.31	2090	-47.61	20240116	1011	8.31	20240806	2390	-54.18	20230821	1011	8.31	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
144	20240806	100455	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1129	50	2	4.63	115344600	105984	23.56	1011	1135	1011	1402	756	1079	1088.34	0.12	0	17337	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	282	-1.23	0.40	12	0.42	-915.00	2857.00	2420	20230802	-53.35	1011	20240806	11.67	2090	-45.98	20240116	1011	11.67	20240806	2390	-52.76	20230821	1011	11.67	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
145	20240806	090458	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1125	46	2	4.26	44059572	41939	9.32	1011	1125	1011	1402	756	1079	1050.44	0.12	0	-6470	1354	1216	1143	1005	932	1180	969	125	323	500	730	1	1	24959232	281	-1.23	0.39	12	0.17	-915.00	2857.00	2420	20230802	-53.51	1011	20240806	11.28	2090	-46.17	20240116	1011	11.28	20240806	2390	-52.93	20230821	1011	11.28	20240806	0.72	N	054090	500	124 억		30491	N	N	0	N	00	N
146	20240805	160450	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1079	-202	5	-15.77	513984670	444958	360.34	1278	1281	1070	1665	897	1281	1155.13	0.11	0	4898	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	269	-1.18	0.38	12	1.78	-915.00	2857.00	2420	20230802	-55.41	1070	20240805	0.84	2090	-48.37	20240116	1070	0.84	20240805	2390	-54.85	20230821	1070	0.84	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
147	20240805	150457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1104	-177	5	-13.82	482933272	416096	336.97	1278	1281	1071	1665	897	1281	1160.63	0.11	0	559	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	276	-1.21	0.39	12	1.67	-915.00	2857.00	2420	20230802	-54.38	1071	20240805	3.08	2090	-47.18	20240116	1071	3.08	20240805	2390	-53.81	20230821	1071	3.08	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
148	20240805	140459	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1125	-156	5	-12.18	437924865	375059	303.73	1278	1281	1100	1665	897	1281	1167.62	0.11	0	9210	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	281	-1.23	0.39	12	1.50	-915.00	2857.00	2420	20230802	-53.51	1100	20240805	2.27	2090	-46.17	20240116	1100	2.27	20240805	2390	-52.93	20230821	1100	2.27	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
149	20240805	130456	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1121	-160	5	-12.49	414752540	354287	286.91	1278	1281	1120	1665	897	1281	1170.67	0.11	0	15939	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	280	-1.23	0.39	12	1.42	-915.00	2857.00	2420	20230802	-53.68	1120	20240805	0.09	2090	-46.36	20240116	1120	0.09	20240805	2390	-53.10	20230821	1120	0.09	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
150	20240805	120453	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1123	-158	5	-12.33	376412090	320168	259.28	1278	1281	1120	1665	897	1281	1175.67	0.11	0	10306	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	280	-1.23	0.39	12	1.28	-915.00	2857.00	2420	20230802	-53.60	1120	20240805	0.27	2090	-46.27	20240116	1120	0.27	20240805	2390	-53.01	20230821	1120	0.27	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
151	20240805	110457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1169	-112	5	-8.74	312077615	263964	213.77	1278	1281	1145	1665	897	1281	1182.27	0.11	0	16339	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	292	-1.28	0.41	12	1.06	-915.00	2857.00	2420	20230802	-51.69	1145	20240805	2.10	2090	-44.07	20240116	1145	2.10	20240805	2390	-51.09	20230821	1145	2.10	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
152	20240805	100453	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1187	-94	5	-7.34	202915649	169665	137.40	1278	1281	1166	1665	897	1281	1195.98	0.11	0	2926	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	296	-1.30	0.42	12	0.68	-915.00	2857.00	2420	20230802	-50.95	1166	20240805	1.80	2090	-43.21	20240116	1166	1.80	20240805	2390	-50.33	20230821	1166	1.80	20240805	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
153	20240805	090451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1222	-59	5	-4.61	40338837	32660	26.45	1278	1281	1221	1665	897	1281	1235.11	0.11	0	-216	1357	1319	1297	1259	1237	1308	1248	125	384	500	870	1	1	24959232	305	-1.34	0.43	12	0.13	-915.00	2857.00	2420	20230802	-49.50	1220	20240625	0.16	2090	-41.53	20240116	1220	0.16	20240625	2390	-48.87	20230821	1220	0.16	20240625	0.72	N	054090	500	124 억		28004	N	N	0	N	00	N
154	20240802	160446	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1281	-62	5	-4.62	158032616	122380	261.11	1335	1335	1275	1745	941	1343	1291.33	0.23	0	-30414	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	320	-1.40	0.45	12	0.49	-915.00	2857.00	2420	20230802	-47.07	1220	20240625	5.00	2090	-38.71	20240116	1220	5.00	20240625	2420	-47.07	20230802	1220	5.00	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
155	20240802	150445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1281	-62	5	-4.62	149673073	115834	247.14	1335	1335	1275	1745	941	1343	1292.13	0.23	0	-29081	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	320	-1.40	0.45	12	0.46	-915.00	2857.00	2420	20230802	-47.07	1220	20240625	5.00	2090	-38.71	20240116	1220	5.00	20240625	2420	-47.07	20230802	1220	5.00	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
156	20240802	140449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1283	-60	5	-4.47	122180476	94316	201.23	1335	1335	1280	1745	941	1343	1295.44	0.23	0	-29576	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	320	-1.40	0.45	12	0.38	-915.00	2857.00	2420	20230802	-46.98	1220	20240625	5.16	2090	-38.61	20240116	1220	5.16	20240625	2420	-46.98	20230802	1220	5.16	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
157	20240802	130447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1304	-39	5	-2.90	81641085	62824	134.04	1335	1335	1292	1745	941	1343	1299.52	0.23	0	-14605	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	325	-1.43	0.46	12	0.25	-915.00	2857.00	2420	20230802	-46.12	1220	20240625	6.89	2090	-37.61	20240116	1220	6.89	20240625	2420	-46.12	20230802	1220	6.89	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
158	20240802	120448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1297	-46	5	-3.43	34402904	26349	56.22	1335	1335	1292	1745	941	1343	1305.66	0.23	0	-5723	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	324	-1.42	0.45	12	0.11	-915.00	2857.00	2420	20230802	-46.40	1220	20240625	6.31	2090	-37.94	20240116	1220	6.31	20240625	2420	-46.40	20230802	1220	6.31	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
159	20240802	110448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1301	-42	5	-3.13	29060632	22238	47.45	1335	1335	1292	1745	941	1343	1306.80	0.23	0	-4406	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	325	-1.42	0.46	12	0.09	-915.00	2857.00	2420	20230802	-46.24	1220	20240625	6.64	2090	-37.75	20240116	1220	6.64	20240625	2420	-46.24	20230802	1220	6.64	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
160	20240802	100445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1303	-40	5	-2.98	23775032	18179	38.79	1335	1335	1292	1745	941	1343	1307.83	0.23	0	-2705	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	325	-1.42	0.46	12	0.07	-915.00	2857.00	2420	20230802	-46.16	1220	20240625	6.80	2090	-37.66	20240116	1220	6.80	20240625	2420	-46.16	20230802	1220	6.80	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
161	20240802	090450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1317	-26	5	-1.94	4687717	3537	7.55	1335	1335	1304	1745	941	1343	1325.34	0.23	0	35	1361	1351	1333	1323	1305	1357	1329	125	402	500	910	1	1	24959232	329	-1.44	0.46	12	0.01	-915.00	2857.00	2420	20230802	-45.58	1220	20240625	7.95	2090	-36.99	20240116	1220	7.95	20240625	2420	-45.58	20230802	1220	7.95	20240625	0.78	N	054090	500	124 억		58044	N	N	0	N	00	N
162	20240801	160444	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1343	33	2	2.52	62165594	46769	25.74	1323	1343	1315	1703	917	1310	1329.21	0.19	0	9572	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	335	-1.47	0.47	12	0.19	-915.00	2857.00	2420	20230802	-44.50	1220	20240625	10.08	2090	-35.74	20240116	1220	10.08	20240625	2420	-44.50	20230802	1220	10.08	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
163	20240801	150457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1340	30	2	2.29	56845921	42801	23.56	1323	1340	1315	1703	917	1310	1328.14	0.19	0	9160	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	334	-1.46	0.47	12	0.17	-915.00	2857.00	2420	20230802	-44.63	1220	20240625	9.84	2090	-35.89	20240116	1220	9.84	20240625	2420	-44.63	20230802	1220	9.84	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
164	20240801	140453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1334	24	2	1.83	45775579	34525	19.00	1323	1340	1315	1703	917	1310	1325.87	0.19	0	5036	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	333	-1.46	0.47	12	0.14	-915.00	2857.00	2420	20230802	-44.88	1220	20240625	9.34	2090	-36.17	20240116	1220	9.34	20240625	2420	-44.88	20230802	1220	9.34	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
165	20240801	130446	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1328	18	2	1.37	42853146	32334	17.80	1323	1340	1315	1703	917	1310	1325.33	0.19	0	4118	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	331	-1.45	0.46	12	0.13	-915.00	2857.00	2420	20230802	-45.12	1220	20240625	8.85	2090	-36.46	20240116	1220	8.85	20240625	2420	-45.12	20230802	1220	8.85	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
166	20240801	120449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1328	18	2	1.37	35364066	26696	14.69	1323	1340	1315	1703	917	1310	1324.70	0.19	0	2756	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	331	-1.45	0.46	12	0.11	-915.00	2857.00	2420	20230802	-45.12	1220	20240625	8.85	2090	-36.46	20240116	1220	8.85	20240625	2420	-45.12	20230802	1220	8.85	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
167	20240801	110450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1324	14	2	1.07	32631294	24633	13.56	1323	1340	1315	1703	917	1310	1324.70	0.19	0	2602	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	330	-1.45	0.46	12	0.10	-915.00	2857.00	2420	20230802	-45.29	1220	20240625	8.52	2090	-36.65	20240116	1220	8.52	20240625	2420	-45.29	20230802	1220	8.52	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
168	20240801	100447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1330	20	2	1.53	14335504	10800	5.94	1323	1340	1315	1703	917	1310	1327.36	0.19	0	3711	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	332	-1.45	0.47	12	0.04	-915.00	2857.00	2420	20230802	-45.04	1220	20240625	9.02	2090	-36.36	20240116	1220	9.02	20240625	2420	-45.04	20230802	1220	9.02	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N
169	20240801	090439	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1328	18	2	1.37	9381869	7088	3.90	1323	1328	1315	1703	917	1310	1323.63	0.19	0	3898	1402	1356	1323	1277	1244	1339	1260	125	393	500	890	1	1	24959232	331	-1.45	0.46	12	0.03	-915.00	2857.00	2420	20230802	-45.12	1220	20240625	8.85	2090	-36.46	20240116	1220	8.85	20240625	2420	-45.12	20230802	1220	8.85	20240625	0.77	N	054090	500	124 억		48459	N	N	0	N	00	N