KissMeData/054630/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	426716300	1174170	325.94	350	384	350	455	245	350	363.42	2.55	-81863	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	1.47	-73.00	367.00	749	20230216	-52.60	235	20220930	51.06	749	-52.60	20230216	330	7.58	20230823	749	-52.60	20230216	235	51.06	20220930	N	054630	500	398 억	2029130	N	N	N	N
3	20230831	150709	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	3	2	0.86	417661194	1148647	318.85	350	384	350	455	245	350	363.61	2.55	-83917	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	281	-4.84	0.96	12	1.44	-73.00	367.00	749	20230216	-52.87	235	20220930	50.21	749	-52.87	20230216	330	6.97	20230823	749	-52.87	20230216	235	50.21	20220930	N	054630	500	398 억	2029130	N	N	N	N
4	20230831	140750	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	357	7	2	2.00	382065164	1048052	290.93	350	384	350	455	245	350	364.55	2.55	-84058	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	285	-4.89	0.97	12	1.31	-73.00	367.00	749	20230216	-52.34	235	20220930	51.91	749	-52.34	20230216	330	8.18	20230823	749	-52.34	20230216	235	51.91	20220930	N	054630	500	398 억	2029130	N	N	N	N
5	20230831	130728	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	8	2	2.29	366922610	1005523	279.12	350	384	350	455	245	350	364.91	2.55	-90243	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	285	-4.90	0.98	12	1.26	-73.00	367.00	749	20230216	-52.20	235	20220930	52.34	749	-52.20	20230216	330	8.48	20230823	749	-52.20	20230216	235	52.34	20220930	N	054630	500	398 억	2029130	N	N	N	N
6	20230831	120744	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	8	2	2.29	349160395	955557	265.25	350	384	350	455	245	350	365.40	2.55	-99432	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	285	-4.90	0.98	12	1.20	-73.00	367.00	749	20230216	-52.20	235	20220930	52.34	749	-52.20	20230216	330	8.48	20230823	749	-52.20	20230216	235	52.34	20220930	N	054630	500	398 억	2029130	N	N	N	N
7	20230831	111045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	329154499	899200	249.61	350	384	350	455	245	350	366.05	2.55	-93934	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	1.13	-73.00	367.00	749	20230216	-52.60	235	20220930	51.06	749	-52.60	20230216	330	7.58	20230823	749	-52.60	20230216	235	51.06	20220930	N	054630	500	398 억	2029130	N	N	N	N
8	20230831	100821	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	14	2	4.00	286696692	780323	216.61	350	384	350	455	245	350	367.41	2.55	-106203	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	290	-4.99	0.99	12	0.98	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	330	10.30	20230823	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	2029130	N	N	N	N
9	20230831	090702	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	370	20	2	5.71	146002590	391334	108.63	350	384	350	455	245	350	373.09	2.55	-43286	357	353	347	343	337	355	345	399	105	500	210	1	1	79709461	295	-5.07	1.01	12	0.49	-73.00	367.00	749	20230216	-50.60	235	20220930	57.45	749	-50.60	20230216	330	12.12	20230823	749	-50.60	20230216	235	57.45	20220930	N	054630	500	398 억	2029130	N	N	N	N
10	20230830	160548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	9	2	2.64	125362830	359834	92.68	341	351	341	443	239	341	348.39	2.45	76357	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	279	-4.79	0.95	12	0.45	-73.00	367.00	749	20230216	-53.27	235	20220930	48.94	749	-53.27	20230216	330	6.06	20230823	749	-53.27	20230216	235	48.94	20220930	N	054630	500	398 억	1952767	N	N	N	N
11	20230830	150653	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	349	8	2	2.35	106975630	307302	79.15	341	351	341	443	239	341	348.11	2.45	76357	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	278	-4.78	0.95	12	0.39	-73.00	367.00	749	20230216	-53.40	235	20220930	48.51	749	-53.40	20230216	330	5.76	20230823	749	-53.40	20230216	235	48.51	20220930	N	054630	500	398 억	1952767	N	N	N	N
12	20230830	140727	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	9	2	2.64	90632458	260546	67.10	341	351	341	443	239	341	347.86	2.45	74182	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	279	-4.79	0.95	12	0.33	-73.00	367.00	749	20230216	-53.27	235	20220930	48.94	749	-53.27	20230216	330	6.06	20230823	749	-53.27	20230216	235	48.94	20220930	N	054630	500	398 억	1952767	N	N	N	N
13	20230830	130714	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	349	8	2	2.35	76907439	221259	56.99	341	351	341	443	239	341	347.59	2.45	58956	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	278	-4.78	0.95	12	0.28	-73.00	367.00	749	20230216	-53.40	235	20220930	48.51	749	-53.40	20230216	330	5.76	20230823	749	-53.40	20230216	235	48.51	20220930	N	054630	500	398 억	1952767	N	N	N	N
14	20230830	120728	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	348	7	2	2.05	63425356	182567	47.02	341	351	341	443	239	341	347.41	2.45	45950	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	277	-4.77	0.95	12	0.23	-73.00	367.00	749	20230216	-53.54	235	20220930	48.09	749	-53.54	20230216	330	5.45	20230823	749	-53.54	20230216	235	48.09	20220930	N	054630	500	398 억	1952767	N	N	N	N
15	20230830	111035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	5	2	1.47	47757640	137541	35.42	341	351	341	443	239	341	347.23	2.45	25351	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	276	-4.74	0.94	12	0.17	-73.00	367.00	749	20230216	-53.81	235	20220930	47.23	749	-53.81	20230216	330	4.85	20230823	749	-53.81	20230216	235	47.23	20220930	N	054630	500	398 억	1952767	N	N	N	N
16	20230830	100752	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	345	4	2	1.17	40371052	116265	29.94	341	351	341	443	239	341	347.24	2.45	20001	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	275	-4.73	0.94	12	0.15	-73.00	367.00	749	20230216	-53.94	235	20220930	46.81	749	-53.94	20230216	330	4.55	20230823	749	-53.94	20230216	235	46.81	20220930	N	054630	500	398 억	1952767	N	N	N	N
17	20230830	090653	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	347	6	2	1.76	2175389	6284	1.62	341	351	341	443	239	341	346.23	2.45	112	353	346	342	335	331	346	335	399	102	500	210	1	1	79709461	277	-4.75	0.95	12	0.01	-73.00	367.00	749	20230216	-53.67	235	20220930	47.66	749	-53.67	20230216	330	5.15	20230823	749	-53.67	20230216	235	47.66	20220930	N	054630	500	398 억	1952767	N	N	N	N
18	20230829	160545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	8	2	2.40	132345474	386014	87.44	341	349	338	432	234	333	342.85	2.38	54013	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	272	-4.67	0.93	12	0.48	-73.00	367.00	749	20230216	-54.47	235	20220930	45.11	749	-54.47	20230216	330	3.33	20230823	749	-54.47	20230216	235	45.11	20220930	N	054630	500	398 억	1898748	N	N	N	N
19	20230829	150657	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	10	2	3.00	124549088	363136	82.26	341	349	338	432	234	333	342.98	2.38	53604	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	273	-4.70	0.93	12	0.46	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	330	3.94	20230823	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1898748	N	N	N	N
20	20230829	140751	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	7	2	2.10	113184663	329971	74.75	341	349	338	432	234	333	343.01	2.38	49269	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	271	-4.66	0.93	12	0.41	-73.00	367.00	749	20230216	-54.61	235	20220930	44.68	749	-54.61	20230216	330	3.03	20230823	749	-54.61	20230216	235	44.68	20220930	N	054630	500	398 억	1898748	N	N	N	N
21	20230829	130718	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	344	11	2	3.30	100465538	292676	66.30	341	349	338	432	234	333	343.27	2.38	51743	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	274	-4.71	0.94	12	0.37	-73.00	367.00	749	20230216	-54.07	235	20220930	46.38	749	-54.07	20230216	330	4.24	20230823	749	-54.07	20230216	235	46.38	20220930	N	054630	500	398 억	1898748	N	N	N	N
22	20230829	120740	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	8	2	2.40	91519684	266588	60.39	341	349	338	432	234	333	343.30	2.38	43831	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	272	-4.67	0.93	12	0.33	-73.00	367.00	749	20230216	-54.47	235	20220930	45.11	749	-54.47	20230216	330	3.33	20230823	749	-54.47	20230216	235	45.11	20220930	N	054630	500	398 억	1898748	N	N	N	N
23	20230829	111156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	10	2	3.00	85140570	247973	56.17	341	349	338	432	234	333	343.35	2.38	39248	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	273	-4.70	0.93	12	0.31	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	330	3.94	20230823	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1898748	N	N	N	N
24	20230829	100818	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	10	2	3.00	57737225	167673	37.98	341	349	338	432	234	333	344.34	2.38	7301	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	273	-4.70	0.93	12	0.21	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	330	3.94	20230823	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1898748	N	N	N	N
25	20230829	090534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	7	2	2.10	8965231	26281	5.95	341	342	338	432	234	333	341.13	2.38	-1514	341	336	334	329	327	336	329	399	99	500	200	1	1	79709461	271	-4.66	0.93	12	0.03	-73.00	367.00	749	20230216	-54.61	235	20220930	44.68	749	-54.61	20230216	330	3.03	20230823	749	-54.61	20230216	235	44.68	20220930	N	054630	500	398 억	1898748	N	N	N	N
26	20230828	160529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	333	1	2	0.30	147871256	441266	125.02	336	339	332	431	233	332	335.11	2.14	192348	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	265	-4.56	0.91	12	0.55	-73.00	367.00	749	20230216	-55.54	235	20220930	41.70	749	-55.54	20230216	330	0.91	20230823	749	-55.54	20230216	235	41.70	20220930	N	054630	500	398 억	1705508	N	N	N	N
27	20230828	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	2	2	0.60	137753405	410902	116.42	336	339	332	431	233	332	335.25	2.14	191268	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	266	-4.58	0.91	12	0.52	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1705508	N	N	N	N
28	20230828	140535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	5	2	1.51	108710144	323940	91.78	336	339	332	431	233	332	335.59	2.14	150748	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	269	-4.62	0.92	12	0.41	-73.00	367.00	749	20230216	-55.01	235	20220930	43.40	749	-55.01	20230216	330	2.12	20230823	749	-55.01	20230216	235	43.40	20220930	N	054630	500	398 억	1705508	N	N	N	N
29	20230828	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	6	2	1.81	104980475	312915	88.66	336	339	332	431	233	332	335.49	2.14	147286	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	269	-4.63	0.92	12	0.39	-73.00	367.00	749	20230216	-54.87	235	20220930	43.83	749	-54.87	20230216	330	2.42	20230823	749	-54.87	20230216	235	43.83	20220930	N	054630	500	398 억	1705508	N	N	N	N
30	20230828	120534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	6	2	1.81	83715326	249941	70.81	336	338	332	431	233	332	334.94	2.14	124952	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	269	-4.63	0.92	12	0.31	-73.00	367.00	749	20230216	-54.87	235	20220930	43.83	749	-54.87	20230216	330	2.42	20230823	749	-54.87	20230216	235	43.83	20220930	N	054630	500	398 억	1705508	N	N	N	N
31	20230828	110531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	5	2	1.51	59106270	176836	50.10	336	337	332	431	233	332	334.24	2.14	107049	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	269	-4.62	0.92	12	0.22	-73.00	367.00	749	20230216	-55.01	235	20220930	43.40	749	-55.01	20230216	330	2.12	20230823	749	-55.01	20230216	235	43.40	20220930	N	054630	500	398 억	1705508	N	N	N	N
32	20230828	100527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	3	2	0.90	25107492	75199	21.31	336	336	332	431	233	332	333.88	2.14	28202	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	267	-4.59	0.91	12	0.09	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	330	1.52	20230823	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1705508	N	N	N	N
33	20230828	090535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	333	1	2	0.30	6051220	18114	5.13	336	336	333	431	233	332	334.06	2.14	2686	346	339	335	328	324	337	326	399	99	500	200	1	1	79709461	265	-4.56	0.91	12	0.02	-73.00	367.00	749	20230216	-55.54	235	20220930	41.70	749	-55.54	20230216	330	0.91	20230823	749	-55.54	20230216	235	41.70	20220930	N	054630	500	398 억	1705508	N	N	N	N
34	20230825	160529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-4	5	-1.19	115380915	344891	80.80	338	342	331	436	236	336	334.54	2.27	-104396	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	265	-4.55	0.90	12	0.43	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	330	0.61	20230823	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1809904	N	N	N	N
35	20230825	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-4	5	-1.19	111765565	334008	78.25	338	342	331	436	236	336	334.62	2.27	-103757	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	265	-4.55	0.90	12	0.42	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	330	0.61	20230823	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1809904	N	N	N	N
36	20230825	140531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-2	5	-0.60	103950237	310505	72.74	338	342	331	436	236	336	334.78	2.27	-96973	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.39	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1809904	N	N	N	N
37	20230825	130530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-2	5	-0.60	99355739	296759	69.52	338	342	331	436	236	336	334.80	2.27	-92133	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.37	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1809904	N	N	N	N
38	20230825	120529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-2	5	-0.60	85868759	256124	60.00	338	342	331	436	236	336	335.26	2.27	-78965	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.32	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1809904	N	N	N	N
39	20230825	110531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-2	5	-0.60	71072144	211702	49.59	338	342	331	436	236	336	335.72	2.27	-65447	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.27	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1809904	N	N	N	N
40	20230825	100532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-2	5	-0.60	54970956	163258	38.25	338	342	334	436	236	336	336.71	2.27	-62946	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.20	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1809904	N	N	N	N
41	20230825	090530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	336	0	3	0.00	8065429	23887	5.60	338	342	336	436	236	336	337.65	2.27	-3200	352	343	338	329	324	348	334	399	100	500	200	1	1	79709461	268	-4.60	0.92	12	0.03	-73.00	367.00	749	20230216	-55.14	235	20220930	42.98	749	-55.14	20230216	330	1.82	20230823	749	-55.14	20230216	235	42.98	20220930	N	054630	500	398 억	1809904	N	N	N	N
42	20230824	160526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	336	4	2	1.20	142998113	423336	127.97	333	347	333	431	233	332	337.83	2.13	109220	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	268	-4.60	0.92	12	0.53	-73.00	367.00	749	20230216	-55.14	235	20220930	42.98	749	-55.14	20230216	330	1.82	20230823	749	-55.14	20230216	235	42.98	20220930	N	054630	500	398 억	1700684	N	N	N	N
43	20230824	150525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	6	2	1.81	130349832	385701	116.60	333	347	333	431	233	332	337.96	2.13	109300	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	269	-4.63	0.92	12	0.48	-73.00	367.00	749	20230216	-54.87	235	20220930	43.83	749	-54.87	20230216	330	2.42	20230823	749	-54.87	20230216	235	43.83	20220930	N	054630	500	398 억	1700684	N	N	N	N
44	20230824	140526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	3	2	0.90	114059231	337193	101.93	333	347	333	431	233	332	338.26	2.13	106518	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	267	-4.59	0.91	12	0.42	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	330	1.52	20230823	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1700684	N	N	N	N
45	20230824	130531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	2	2	0.60	90973134	268266	81.10	333	347	333	431	233	332	339.12	2.13	106701	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	266	-4.58	0.91	12	0.34	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	330	1.21	20230823	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1700684	N	N	N	N
46	20230824	120530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	7	2	2.11	76291500	224474	67.86	333	347	333	431	233	332	339.87	2.13	106718	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	270	-4.64	0.92	12	0.28	-73.00	367.00	749	20230216	-54.74	235	20220930	44.26	749	-54.74	20230216	330	2.73	20230823	749	-54.74	20230216	235	44.26	20220930	N	054630	500	398 억	1700684	N	N	N	N
47	20230824	110528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	9	2	2.71	64598385	189918	57.41	333	347	333	431	233	332	340.14	2.13	80207	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	272	-4.67	0.93	12	0.24	-73.00	367.00	749	20230216	-54.47	235	20220930	45.11	749	-54.47	20230216	330	3.33	20230823	749	-54.47	20230216	235	45.11	20220930	N	054630	500	398 억	1700684	N	N	N	N
48	20230824	100527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	8	2	2.41	51017246	150040	45.36	333	347	333	431	233	332	340.02	2.13	52825	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	271	-4.66	0.93	12	0.19	-73.00	367.00	749	20230216	-54.61	235	20220930	44.68	749	-54.61	20230216	330	3.03	20230823	749	-54.61	20230216	235	44.68	20220930	N	054630	500	398 억	1700684	N	N	N	N
49	20230824	090528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	7	2	2.11	8010761	23970	7.25	333	339	333	431	233	332	334.20	2.13	3136	342	336	333	327	324	335	326	399	99	500	200	1	1	79709461	270	-4.64	0.92	12	0.03	-73.00	367.00	749	20230216	-54.74	235	20220930	44.26	749	-54.74	20230216	330	2.73	20230823	749	-54.74	20230216	235	44.26	20220930	N	054630	500	398 억	1700684	N	N	N	N
50	20230823	160523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-3	5	-0.90	106710001	318997	94.79	335	339	330	435	235	335	334.52	2.01	102224	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	265	-4.55	0.90	12	0.40	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	330	0.61	20230823	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1598460	N	N	N	N
51	20230823	150525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	0	3	0.00	101103601	302145	89.79	335	339	330	435	235	335	334.62	2.01	98185	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	267	-4.59	0.91	12	0.38	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	330	1.52	20230823	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1598460	N	N	N	N
52	20230823	140529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	0	3	0.00	90004456	268969	79.93	335	339	330	435	235	335	334.63	2.01	97530	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	267	-4.59	0.91	12	0.34	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	330	1.52	20230823	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1598460	N	N	N	N
53	20230823	130525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	3	2	0.90	77300854	231123	68.68	335	339	330	435	235	335	334.46	2.01	94633	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	269	-4.63	0.92	12	0.29	-73.00	367.00	749	20230216	-54.87	235	20220930	43.83	749	-54.87	20230216	330	2.42	20230823	749	-54.87	20230216	235	43.83	20220930	N	054630	500	398 억	1598460	N	N	N	N
54	20230823	120529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	2	2	0.60	69677186	208490	61.96	335	339	330	435	235	335	334.20	2.01	80910	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	269	-4.62	0.92	12	0.26	-73.00	367.00	749	20230216	-55.01	235	20220930	43.40	749	-55.01	20230216	330	2.12	20230823	749	-55.01	20230216	235	43.40	20220930	N	054630	500	398 억	1598460	N	N	N	N
55	20230823	110526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	330	-5	5	-1.49	64348669	192638	57.24	335	339	330	435	235	335	334.04	2.01	72058	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	263	-4.52	0.90	12	0.24	-73.00	367.00	749	20230216	-55.94	235	20220930	40.43	749	-55.94	20230216	330	0.00	20230823	749	-55.94	20230216	235	40.43	20220930	N	054630	500	398 억	1598460	N	N	N	N
56	20230823	100525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	336	1	2	0.30	42392151	126795	37.68	335	337	330	435	235	335	334.34	2.01	63437	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	268	-4.60	0.92	12	0.16	-73.00	367.00	749	20230216	-55.14	235	20220930	42.98	749	-55.14	20230216	330	1.82	20230823	749	-55.14	20230216	235	42.98	20220930	N	054630	500	398 억	1598460	N	N	N	N
57	20230823	090531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-3	5	-0.90	6779646	20317	6.04	335	335	332	435	235	335	333.69	2.01	-8017	351	343	337	329	323	340	326	399	100	500	200	1	1	79709461	265	-4.55	0.90	12	0.03	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	331	0.30	20230817	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1598460	N	N	N	N
58	20230822	160522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	-6	5	-1.76	112878763	336517	121.33	341	345	331	443	239	341	335.44	2.09	-69312	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	267	-4.59	0.91	12	0.42	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	331	1.21	20230822	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1667172	N	N	N	N
59	20230822	150523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	333	-8	5	-2.35	106722390	318111	114.69	341	345	331	443	239	341	335.49	2.09	-66335	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	265	-4.56	0.91	12	0.40	-73.00	367.00	749	20230216	-55.54	235	20220930	41.70	749	-55.54	20230216	331	0.60	20230822	749	-55.54	20230216	235	41.70	20220930	N	054630	500	398 억	1667172	N	N	N	N
60	20230822	140528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	-6	5	-1.76	92901466	276524	99.70	341	345	332	443	239	341	335.96	2.09	-55617	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	267	-4.59	0.91	12	0.35	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	331	1.21	20230817	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1667172	N	N	N	N
61	20230822	130523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-9	5	-2.64	86021526	255899	92.26	341	345	332	443	239	341	336.15	2.09	-52680	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	265	-4.55	0.90	12	0.32	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	331	0.30	20230817	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1667172	N	N	N	N
62	20230822	120514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-7	5	-2.05	68604481	203633	73.42	341	345	333	443	239	341	336.90	2.09	-52779	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	266	-4.58	0.91	12	0.26	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	331	0.91	20230817	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1667172	N	N	N	N
63	20230822	110520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	336	-5	5	-1.47	58852821	174493	62.91	341	345	334	443	239	341	337.28	2.09	-47297	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	268	-4.60	0.92	12	0.22	-73.00	367.00	749	20230216	-55.14	235	20220930	42.98	749	-55.14	20230216	331	1.51	20230817	749	-55.14	20230216	235	42.98	20220930	N	054630	500	398 억	1667172	N	N	N	N
64	20230822	100519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	-4	5	-1.17	40820740	120781	43.55	341	345	335	443	239	341	337.97	2.09	-27891	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	269	-4.62	0.92	12	0.15	-73.00	367.00	749	20230216	-55.01	235	20220930	43.40	749	-55.01	20230216	331	1.81	20230817	749	-55.01	20230216	235	43.40	20220930	N	054630	500	398 억	1667172	N	N	N	N
65	20230822	090522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	342	1	2	0.29	4161712	12188	4.39	341	345	341	443	239	341	341.46	2.09	-1220	349	344	342	337	335	344	337	399	102	500	210	1	1	79709461	273	-4.68	0.93	12	0.02	-73.00	367.00	749	20230216	-54.34	235	20220930	45.53	749	-54.34	20230216	331	3.32	20230817	749	-54.34	20230216	235	45.53	20220930	N	054630	500	398 억	1667172	N	N	N	N
66	20230821	160521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	-8	5	-2.29	94733721	275953	95.43	347	347	340	453	245	349	343.30	2.10	-6821	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	272	-4.67	0.93	12	0.35	-73.00	367.00	749	20230216	-54.47	235	20220930	45.11	749	-54.47	20230216	331	3.02	20230817	749	-54.47	20230216	235	45.11	20220930	N	054630	500	398 억	1673993	N	N	N	N
67	20230821	150524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-6	5	-1.72	90599843	263827	91.23	347	347	340	453	245	349	343.41	2.10	-6821	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	273	-4.70	0.93	12	0.33	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	331	3.63	20230817	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1673993	N	N	N	N
68	20230821	140524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	342	-7	5	-2.01	77516332	225486	77.97	347	347	341	453	245	349	343.77	2.10	4232	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	273	-4.68	0.93	12	0.28	-73.00	367.00	749	20230216	-54.34	235	20220930	45.53	749	-54.34	20230216	331	3.32	20230817	749	-54.34	20230216	235	45.53	20220930	N	054630	500	398 억	1673993	N	N	N	N
69	20230821	130526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	342	-7	5	-2.01	64009418	185946	64.30	347	347	341	453	245	349	344.24	2.10	5082	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	273	-4.68	0.93	12	0.23	-73.00	367.00	749	20230216	-54.34	235	20220930	45.53	749	-54.34	20230216	331	3.32	20230817	749	-54.34	20230216	235	45.53	20220930	N	054630	500	398 억	1673993	N	N	N	N
70	20230821	120524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	347	-2	5	-0.57	56836879	165065	57.08	347	347	341	453	245	349	344.33	2.10	13891	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	277	-4.75	0.95	12	0.21	-73.00	367.00	749	20230216	-53.67	235	20220930	47.66	749	-53.67	20230216	331	4.83	20230817	749	-53.67	20230216	235	47.66	20220930	N	054630	500	398 억	1673993	N	N	N	N
71	20230821	110523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	344	-5	5	-1.43	40493459	117778	40.73	347	347	341	453	245	349	343.81	2.10	18790	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	274	-4.71	0.94	12	0.15	-73.00	367.00	749	20230216	-54.07	235	20220930	46.38	749	-54.07	20230216	331	3.93	20230817	749	-54.07	20230216	235	46.38	20220930	N	054630	500	398 억	1673993	N	N	N	N
72	20230821	100521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-6	5	-1.72	17948720	52122	18.02	347	347	341	453	245	349	344.36	2.10	2693	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	273	-4.70	0.93	12	0.07	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	331	3.63	20230817	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1673993	N	N	N	N
73	20230821	090527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	345	-4	5	-1.15	4134538	11934	4.13	347	347	345	453	245	349	346.45	2.10	-3188	363	355	347	339	331	352	336	399	104	500	210	1	1	79709461	275	-4.73	0.94	12	0.01	-73.00	367.00	749	20230216	-53.94	235	20220930	46.81	749	-53.94	20230216	331	4.23	20230817	749	-53.94	20230216	235	46.81	20220930	N	054630	500	398 억	1673993	N	N	N	N
74	20230818	160521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	349	-1	5	-0.29	100007236	289025	85.03	350	355	339	455	245	350	346.00	2.06	31620	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	278	-4.78	0.95	12	0.36	-73.00	367.00	749	20230216	-53.40	235	20220930	48.51	749	-53.40	20230216	331	5.44	20230817	749	-53.40	20230216	235	48.51	20220930	N	054630	500	398 억	1642273	N	N	N	N
75	20230818	150516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	349	-1	5	-0.29	98687669	285242	83.92	350	355	339	455	245	350	345.98	2.06	31662	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	278	-4.78	0.95	12	0.36	-73.00	367.00	749	20230216	-53.40	235	20220930	48.51	749	-53.40	20230216	331	5.44	20230817	749	-53.40	20230216	235	48.51	20220930	N	054630	500	398 억	1642273	N	N	N	N
76	20230818	140521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	348	-2	5	-0.57	78936870	228160	67.13	350	355	339	455	245	350	345.97	2.06	3747	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	277	-4.77	0.95	12	0.29	-73.00	367.00	749	20230216	-53.54	235	20220930	48.09	749	-53.54	20230216	331	5.14	20230817	749	-53.54	20230216	235	48.09	20220930	N	054630	500	398 억	1642273	N	N	N	N
77	20230818	130517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	-4	5	-1.14	73866538	213565	62.83	350	355	339	455	245	350	345.87	2.06	3171	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	276	-4.74	0.94	12	0.27	-73.00	367.00	749	20230216	-53.81	235	20220930	47.23	749	-53.81	20230216	331	4.53	20230817	749	-53.81	20230216	235	47.23	20220930	N	054630	500	398 억	1642273	N	N	N	N
78	20230818	120527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	348	-2	5	-0.57	66317932	191854	56.45	350	355	339	455	245	350	345.67	2.06	2859	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	277	-4.77	0.95	12	0.24	-73.00	367.00	749	20230216	-53.54	235	20220930	48.09	749	-53.54	20230216	331	5.14	20230817	749	-53.54	20230216	235	48.09	20220930	N	054630	500	398 억	1642273	N	N	N	N
79	20230818	110520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	-4	5	-1.14	41445055	120670	35.50	350	350	339	455	245	350	343.46	2.06	-3571	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	276	-4.74	0.94	12	0.15	-73.00	367.00	749	20230216	-53.81	235	20220930	47.23	749	-53.81	20230216	331	4.53	20230817	749	-53.81	20230216	235	47.23	20220930	N	054630	500	398 억	1642273	N	N	N	N
80	20230818	100520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	344	-6	5	-1.71	31342153	91465	26.91	350	350	339	455	245	350	342.67	2.06	-7932	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	274	-4.71	0.94	12	0.11	-73.00	367.00	749	20230216	-54.07	235	20220930	46.38	749	-54.07	20230216	331	3.93	20230817	749	-54.07	20230216	235	46.38	20220930	N	054630	500	398 억	1642273	N	N	N	N
81	20230818	090521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-7	5	-2.00	5267691	15181	4.47	350	350	339	455	245	350	346.99	2.06	-3105	362	355	343	336	324	359	340	399	105	500	210	1	1	79709461	273	-4.70	0.93	12	0.02	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	331	3.63	20230817	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1642273	N	N	N	N
82	20230817	160521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	9	2	2.64	114448234	338628	69.36	341	350	331	443	239	341	337.98	2.00	51138	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	279	-4.79	0.95	12	0.42	-73.00	367.00	749	20230216	-53.27	235	20220930	48.94	749	-53.27	20230216	331	5.74	20230817	749	-53.27	20230216	235	48.94	20220930	N	054630	500	398 억	1591135	N	N	N	N
83	20230817	150526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	347	6	2	1.76	108901753	322733	66.11	341	347	331	443	239	341	337.44	2.00	53137	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	277	-4.75	0.95	12	0.40	-73.00	367.00	749	20230216	-53.67	235	20220930	47.66	749	-53.67	20230216	331	4.83	20230817	749	-53.67	20230216	235	47.66	20220930	N	054630	500	398 억	1591135	N	N	N	N
84	20230817	140520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	2	2	0.59	85880352	255803	52.40	341	343	331	443	239	341	335.73	2.00	51515	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	273	-4.70	0.93	12	0.32	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	331	3.63	20230817	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1591135	N	N	N	N
85	20230817	130517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	-2	5	-0.59	81008634	241520	49.47	341	342	331	443	239	341	335.41	2.00	41495	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	270	-4.64	0.92	12	0.30	-73.00	367.00	749	20230216	-54.74	235	20220930	44.26	749	-54.74	20230216	331	2.42	20230817	749	-54.74	20230216	235	44.26	20220930	N	054630	500	398 억	1591135	N	N	N	N
86	20230817	120520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	-4	5	-1.17	77993525	232624	47.65	341	342	331	443	239	341	335.28	2.00	37228	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	269	-4.62	0.92	12	0.29	-73.00	367.00	749	20230216	-55.01	235	20220930	43.40	749	-55.01	20230216	331	1.81	20230817	749	-55.01	20230216	235	43.40	20220930	N	054630	500	398 억	1591135	N	N	N	N
87	20230817	110520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	-6	5	-1.76	67679676	202090	41.39	341	342	331	443	239	341	334.90	2.00	9466	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	267	-4.59	0.91	12	0.25	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	331	1.21	20230817	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1591135	N	N	N	N
88	20230817	100518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-7	5	-2.05	50146647	149500	30.62	341	342	331	443	239	341	335.43	2.00	1294	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	266	-4.58	0.91	12	0.19	-73.00	367.00	749	20230216	-55.41	235	20220930	42.13	749	-55.41	20230216	331	0.91	20230817	749	-55.41	20230216	235	42.13	20220930	N	054630	500	398 억	1591135	N	N	N	N
89	20230817	090518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	335	-6	5	-1.76	14675189	43174	8.84	341	342	335	443	239	341	339.91	2.00	-15802	365	353	347	335	329	350	332	399	102	500	210	1	1	79709461	267	-4.59	0.91	12	0.05	-73.00	367.00	749	20230216	-55.27	235	20220930	42.55	749	-55.27	20230216	332	0.90	20230726	749	-55.27	20230216	235	42.55	20220930	N	054630	500	398 억	1591135	N	N	N	N
90	20230816	160519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	-18	5	-5.01	164991755	477796	115.76	359	359	341	466	252	359	345.32	2.16	-131536	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	272	-4.67	0.93	12	0.60	-73.00	367.00	749	20230216	-54.47	235	20220930	45.11	749	-54.47	20230216	332	2.71	20230726	749	-54.47	20230216	235	45.11	20220930	N	054630	500	398 억	1722671	N	N	N	N
91	20230816	150519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	342	-17	5	-4.74	160854385	465696	112.82	359	359	341	466	252	359	345.41	2.16	-131133	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	273	-4.68	0.93	12	0.58	-73.00	367.00	749	20230216	-54.34	235	20220930	45.53	749	-54.34	20230216	332	3.01	20230726	749	-54.34	20230216	235	45.53	20220930	N	054630	500	398 억	1722671	N	N	N	N
92	20230816	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-16	5	-4.46	142189601	411149	99.61	359	359	341	466	252	359	345.83	2.16	-121416	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	273	-4.70	0.93	12	0.52	-73.00	367.00	749	20230216	-54.21	235	20220930	45.96	749	-54.21	20230216	332	3.31	20230726	749	-54.21	20230216	235	45.96	20220930	N	054630	500	398 억	1722671	N	N	N	N
93	20230816	130519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	344	-15	5	-4.18	118207933	341110	82.64	359	359	343	466	252	359	346.54	2.16	-73736	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	274	-4.71	0.94	12	0.43	-73.00	367.00	749	20230216	-54.07	235	20220930	46.38	749	-54.07	20230216	332	3.61	20230726	749	-54.07	20230216	235	46.38	20220930	N	054630	500	398 억	1722671	N	N	N	N
94	20230816	120525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	345	-14	5	-3.90	106283099	306398	74.23	359	359	343	466	252	359	346.88	2.16	-68002	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	275	-4.73	0.94	12	0.38	-73.00	367.00	749	20230216	-53.94	235	20220930	46.81	749	-53.94	20230216	332	3.92	20230726	749	-53.94	20230216	235	46.81	20220930	N	054630	500	398 억	1722671	N	N	N	N
95	20230816	110522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	-13	5	-3.62	90287555	260083	63.01	359	359	343	466	252	359	347.15	2.16	-41664	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	276	-4.74	0.94	12	0.33	-73.00	367.00	749	20230216	-53.81	235	20220930	47.23	749	-53.81	20230216	332	4.22	20230726	749	-53.81	20230216	235	47.23	20220930	N	054630	500	398 억	1722671	N	N	N	N
96	20230816	100519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	-13	5	-3.62	72213053	207860	50.36	359	359	343	466	252	359	347.41	2.16	-48587	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	276	-4.74	0.94	12	0.26	-73.00	367.00	749	20230216	-53.81	235	20220930	47.23	749	-53.81	20230216	332	4.22	20230726	749	-53.81	20230216	235	47.23	20220930	N	054630	500	398 억	1722671	N	N	N	N
97	20230816	090517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	-9	5	-2.51	12205375	34620	8.39	359	359	349	466	252	359	352.55	2.16	-3325	375	367	362	354	349	364	351	399	107	500	220	1	1	79709461	279	-4.79	0.95	12	0.04	-73.00	367.00	749	20230216	-53.27	235	20220930	48.94	749	-53.27	20230216	332	5.42	20230726	749	-53.27	20230216	235	48.94	20220930	N	054630	500	398 억	1722671	N	N	N	N
98	20230814	160514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	359	-5	5	-1.37	148570318	412649	81.90	369	370	357	473	255	364	360.04	2.18	-18278	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	286	-4.92	0.98	12	0.52	-73.00	367.00	749	20230216	-52.07	235	20220930	52.77	749	-52.07	20230216	332	8.13	20230726	749	-52.07	20230216	235	52.77	20220930	N	054630	500	398 억	1740949	N	N	N	N
99	20230814	150512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	359	-5	5	-1.37	140680383	390623	77.53	369	370	357	473	255	364	360.14	2.18	-18234	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	286	-4.92	0.98	12	0.49	-73.00	367.00	749	20230216	-52.07	235	20220930	52.77	749	-52.07	20230216	332	8.13	20230726	749	-52.07	20230216	235	52.77	20220930	N	054630	500	398 억	1740949	N	N	N	N
100	20230814	140512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	359	-5	5	-1.37	104584136	289835	57.52	369	370	357	473	255	364	360.84	2.18	-15778	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	286	-4.92	0.98	12	0.36	-73.00	367.00	749	20230216	-52.07	235	20220930	52.77	749	-52.07	20230216	332	8.13	20230726	749	-52.07	20230216	235	52.77	20220930	N	054630	500	398 억	1740949	N	N	N	N
101	20230814	130510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	-4	5	-1.10	99518536	275713	54.72	369	370	357	473	255	364	360.95	2.18	-11372	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	287	-4.93	0.98	12	0.35	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1740949	N	N	N	N
102	20230814	120510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	-6	5	-1.65	88340245	244574	48.54	369	370	357	473	255	364	361.20	2.18	-17293	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	285	-4.90	0.98	12	0.31	-73.00	367.00	749	20230216	-52.20	235	20220930	52.34	749	-52.20	20230216	332	7.83	20230726	749	-52.20	20230216	235	52.34	20220930	N	054630	500	398 억	1740949	N	N	N	N
103	20230814	110510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	-4	5	-1.10	66942994	184880	36.69	369	370	358	473	255	364	362.09	2.18	1993	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	287	-4.93	0.98	12	0.23	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1740949	N	N	N	N
104	20230814	100509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-3	5	-0.82	54263346	149599	29.69	369	370	359	473	255	364	362.73	2.18	-549	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	288	-4.95	0.98	12	0.19	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1740949	N	N	N	N
105	20230814	090509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	2	2	0.55	3345137	9147	1.82	369	369	365	473	255	364	365.71	2.18	-5901	372	368	364	360	356	366	358	399	109	500	220	1	1	79709461	292	-5.01	1.00	12	0.01	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1740949	N	N	N	N
106	20230811	160509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	2	2	0.55	180580419	495439	110.02	368	368	360	470	254	362	364.49	2.08	84007	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	290	-4.99	0.99	12	0.62	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1656942	N	N	N	N
107	20230811	150506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	365	3	2	0.83	163186435	447928	99.47	368	368	360	470	254	362	364.31	2.08	86870	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	291	-5.00	0.99	12	0.56	-73.00	367.00	749	20230216	-51.27	235	20220930	55.32	749	-51.27	20230216	332	9.94	20230726	749	-51.27	20230216	235	55.32	20220930	N	054630	500	398 억	1656942	N	N	N	N
108	20230811	140507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	0	3	0.00	144979101	397929	88.36	368	368	360	470	254	362	364.33	2.08	87144	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	289	-4.96	0.99	12	0.50	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1656942	N	N	N	N
109	20230811	130505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	365	3	2	0.83	123808529	339760	75.45	368	368	360	470	254	362	364.40	2.08	88990	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	291	-5.00	0.99	12	0.43	-73.00	367.00	749	20230216	-51.27	235	20220930	55.32	749	-51.27	20230216	332	9.94	20230726	749	-51.27	20230216	235	55.32	20220930	N	054630	500	398 억	1656942	N	N	N	N
110	20230811	120503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	4	2	1.10	103319728	283783	63.02	368	368	360	470	254	362	364.08	2.08	83005	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.36	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1656942	N	N	N	N
111	20230811	110502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	4	2	1.10	91001637	250176	55.55	368	368	360	470	254	362	363.75	2.08	69870	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.31	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1656942	N	N	N	N
112	20230811	100500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	2	2	0.55	57083490	157029	34.87	368	368	360	470	254	362	363.52	2.08	21959	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	290	-4.99	0.99	12	0.20	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1656942	N	N	N	N
113	20230811	090505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	1	2	0.28	4945844	13565	3.01	368	368	362	470	254	362	364.61	2.08	-8926	380	371	363	354	346	367	350	399	108	500	220	1	1	79709461	289	-4.97	0.99	12	0.02	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1656942	N	N	N	N
114	20230810	160503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	-4	5	-1.09	161322274	448513	101.14	372	372	355	475	257	366	359.68	2.14	-55527	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	289	-4.96	0.99	12	0.56	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1703573	N	N	N	N
115	20230810	150459	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	-4	5	-1.09	154082898	428564	96.64	372	372	355	475	257	366	359.53	2.14	-55527	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	289	-4.96	0.99	12	0.54	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1703573	N	N	N	N
116	20230810	140500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	-3	5	-0.82	137614176	382925	86.35	372	372	355	475	257	366	359.38	2.14	-50320	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	289	-4.97	0.99	12	0.48	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1703573	N	N	N	N
117	20230810	130455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-5	5	-1.37	119668576	333302	75.16	372	372	355	475	257	366	359.04	2.14	-49007	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	288	-4.95	0.98	12	0.42	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1703573	N	N	N	N
118	20230810	120501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-5	5	-1.37	111322808	310152	69.94	372	372	355	475	257	366	358.93	2.14	-43274	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	288	-4.95	0.98	12	0.39	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1703573	N	N	N	N
119	20230810	110503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	357	-9	5	-2.46	91023713	253873	57.25	372	372	355	475	257	366	358.54	2.14	-24940	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	285	-4.89	0.97	12	0.32	-73.00	367.00	749	20230216	-52.34	235	20220930	51.91	749	-52.34	20230216	332	7.53	20230726	749	-52.34	20230216	235	51.91	20220930	N	054630	500	398 억	1703573	N	N	N	N
120	20230810	100502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	-8	5	-2.19	73588555	205013	46.23	372	372	355	475	257	366	358.95	2.14	-17329	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	285	-4.90	0.98	12	0.26	-73.00	367.00	749	20230216	-52.20	235	20220930	52.34	749	-52.20	20230216	332	7.83	20230726	749	-52.20	20230216	235	52.34	20220930	N	054630	500	398 억	1703573	N	N	N	N
121	20230810	090506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	0	3	0.00	7755280	21139	4.77	372	372	364	475	257	366	366.87	2.14	-10738	384	375	363	354	342	379	358	399	109	500	220	1	1	79709461	292	-5.01	1.00	12	0.03	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1703573	N	N	N	N
122	20230809	160500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	5	2	1.39	158056904	437363	15.48	360	372	351	469	253	361	361.39	2.01	101409	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.55	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1601993	N	N	N	N
123	20230809	150455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	368	7	2	1.94	148050590	410155	14.51	360	372	351	469	253	361	360.96	2.01	91176	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	293	-5.04	1.00	12	0.51	-73.00	367.00	749	20230216	-50.87	235	20220930	56.60	749	-50.87	20230216	332	10.84	20230726	749	-50.87	20230216	235	56.60	20220930	N	054630	500	398 억	1601993	N	N	N	N
124	20230809	140455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	5	2	1.39	118794596	330961	11.71	360	368	351	469	253	361	358.94	2.01	107095	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.42	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1601993	N	N	N	N
125	20230809	130504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	367	6	2	1.66	109960375	306865	10.86	360	367	351	469	253	361	358.33	2.01	105734	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	293	-5.03	1.00	12	0.38	-73.00	367.00	749	20230216	-51.00	235	20220930	56.17	749	-51.00	20230216	332	10.54	20230726	749	-51.00	20230216	235	56.17	20220930	N	054630	500	398 억	1601993	N	N	N	N
126	20230809	120502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	3	2	0.83	94732158	265259	9.39	360	365	351	469	253	361	357.13	2.01	78263	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	290	-4.99	0.99	12	0.33	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1601993	N	N	N	N
127	20230809	110501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	0	3	0.00	85965430	241086	8.53	360	365	351	469	253	361	356.58	2.01	71225	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	288	-4.95	0.98	12	0.30	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1601993	N	N	N	N
128	20230809	100454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	-1	5	-0.28	69979354	196585	6.96	360	365	351	469	253	361	355.98	2.01	53694	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	287	-4.93	0.98	12	0.25	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1601993	N	N	N	N
129	20230809	090454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	-5	5	-1.39	15678768	44010	1.56	360	360	353	469	253	361	356.25	2.01	20342	434	397	378	341	322	388	332	399	108	500	220	1	1	79709461	284	-4.88	0.97	12	0.06	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	332	7.23	20230726	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1601993	N	N	N	N
130	20230808	160504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-3	5	-0.82	1089088735	2824519	809.71	366	415	359	473	255	364	385.58	2.21	-157271	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	288	-4.95	0.98	12	3.54	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1759210	N	N	N	N
131	20230808	150458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	0	3	0.00	1077038333	2791161	800.15	366	415	359	473	255	364	385.87	2.21	-154498	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	290	-4.99	0.99	12	3.50	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1759210	N	N	N	N
132	20230808	140455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	-1	5	-0.27	1026989178	2653683	760.74	366	415	359	473	255	364	387.01	2.21	-108228	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	289	-4.97	0.99	12	3.33	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1759210	N	N	N	N
133	20230808	130450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	-1	5	-0.27	1013861512	2617250	750.30	366	415	359	473	255	364	387.38	2.21	-107908	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	289	-4.97	0.99	12	3.28	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1759210	N	N	N	N
134	20230808	120456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	367	3	2	0.82	951527088	2445135	700.96	366	415	365	473	255	364	389.15	2.21	-63701	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	293	-5.03	1.00	12	3.07	-73.00	367.00	749	20230216	-51.00	235	20220930	56.17	749	-51.00	20230216	332	10.54	20230726	749	-51.00	20230216	235	56.17	20220930	N	054630	500	398 억	1759210	N	N	N	N
135	20230808	110450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	370	6	2	1.65	917779972	2353397	674.66	366	415	365	473	255	364	389.98	2.21	-45519	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	295	-5.07	1.01	12	2.95	-73.00	367.00	749	20230216	-50.60	235	20220930	57.45	749	-50.60	20230216	332	11.45	20230726	749	-50.60	20230216	235	57.45	20220930	N	054630	500	398 억	1759210	N	N	N	N
136	20230808	100458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	370	6	2	1.65	821684640	2093093	600.03	366	415	366	473	255	364	392.57	2.21	29279	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	295	-5.07	1.01	12	2.63	-73.00	367.00	749	20230216	-50.60	235	20220930	57.45	749	-50.60	20230216	332	11.45	20230726	749	-50.60	20230216	235	57.45	20220930	N	054630	500	398 억	1759210	N	N	N	N
137	20230808	090457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	373	9	2	2.47	19317100	52296	14.99	366	375	366	473	255	364	369.38	2.21	-5583	380	372	365	357	350	368	353	399	109	500	220	1	1	79709461	297	-5.11	1.02	12	0.07	-73.00	367.00	749	20230216	-50.20	235	20220930	58.72	749	-50.20	20230216	332	12.35	20230726	749	-50.20	20230216	235	58.72	20220930	N	054630	500	398 억	1759210	N	N	N	N
138	20230807	160456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	2	2	0.55	125690207	346664	109.23	373	373	358	470	254	362	362.57	2.23	-20435	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	290	-4.99	0.99	12	0.43	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1779698	N	N	N	N
139	20230807	150454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	0	3	0.00	124279408	342790	108.01	373	373	358	470	254	362	362.55	2.23	-20355	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	289	-4.96	0.99	12	0.43	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1779698	N	N	N	N
140	20230807	140456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	2	2	0.55	115109978	317569	100.06	373	373	358	470	254	362	362.47	2.23	-26390	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	290	-4.99	0.99	12	0.40	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1779698	N	N	N	N
141	20230807	130452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	4	2	1.10	108576725	299564	94.39	373	373	358	470	254	362	362.45	2.23	-29123	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.38	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1779698	N	N	N	N
142	20230807	120451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	366	4	2	1.10	93489214	258031	81.30	373	373	358	470	254	362	362.32	2.23	-34174	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	292	-5.01	1.00	12	0.32	-73.00	367.00	749	20230216	-51.13	235	20220930	55.74	749	-51.13	20230216	332	10.24	20230726	749	-51.13	20230216	235	55.74	20220930	N	054630	500	398 억	1779698	N	N	N	N
143	20230807	110448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	1	2	0.28	80184884	221465	69.78	373	373	358	470	254	362	362.07	2.23	-48612	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	289	-4.97	0.99	12	0.28	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1779698	N	N	N	N
144	20230807	100452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	1	2	0.28	58540359	161572	50.91	373	373	358	470	254	362	362.32	2.23	-73262	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	289	-4.97	0.99	12	0.20	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1779698	N	N	N	N
145	20230807	090452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	1	2	0.28	21404065	58523	18.44	373	373	363	470	254	362	365.74	2.23	-40382	374	368	361	355	348	364	351	399	108	500	220	1	1	79709461	289	-4.97	0.99	12	0.07	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1779698	N	N	N	N
146	20230804	160448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	3	2	0.84	113844807	316768	39.09	367	367	354	466	252	359	359.39	2.25	-15654	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	289	-4.96	0.99	12	0.40	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1795352	N	N	N	N
147	20230804	150449	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	2	2	0.56	102536043	285504	35.23	367	367	354	466	252	359	359.14	2.25	-15654	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	288	-4.95	0.98	12	0.36	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1795352	N	N	N	N
148	20230804	140455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	1	2	0.28	91610848	255170	31.49	367	367	354	466	252	359	359.02	2.25	-19939	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	287	-4.93	0.98	12	0.32	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1795352	N	N	N	N
149	20230804	130447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	2	2	0.56	79475841	221313	27.31	367	367	354	466	252	359	359.11	2.25	-15315	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	288	-4.95	0.98	12	0.28	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1795352	N	N	N	N
150	20230804	120448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	1	2	0.28	66886097	186012	22.95	367	367	354	466	252	359	359.58	2.25	-11571	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	287	-4.93	0.98	12	0.23	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1795352	N	N	N	N
151	20230804	110450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	1	2	0.28	55655735	154737	19.09	367	367	354	466	252	359	359.68	2.25	-10373	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	287	-4.93	0.98	12	0.19	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1795352	N	N	N	N
152	20230804	100444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	3	2	0.84	47288825	131545	16.23	367	367	354	466	252	359	359.49	2.25	-22208	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	289	-4.96	0.99	12	0.17	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1795352	N	N	N	N
153	20230804	090444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	-1	5	-0.28	11176819	31022	3.83	367	367	355	466	252	359	360.29	2.25	-7608	384	371	363	350	342	367	346	399	107	500	220	1	1	79709461	285	-4.90	0.98	12	0.04	-73.00	367.00	749	20230216	-52.20	235	20220930	52.34	749	-52.20	20230216	332	7.83	20230726	749	-52.20	20230216	235	52.34	20220930	N	054630	500	398 억	1795352	N	N	N	N
154	20230803	160445	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	359	-12	5	-3.23	292027813	806373	128.86	374	376	355	482	260	371	362.15	2.29	-33527	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	286	-4.92	0.98	12	1.01	-73.00	367.00	749	20230216	-52.07	235	20220930	52.77	749	-52.07	20230216	332	8.13	20230726	749	-52.07	20230216	235	52.77	20220930	N	054630	500	398 억	1823522	N	N	N	N
155	20230803	150448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	363	-8	5	-2.16	260945573	720130	115.08	374	376	355	482	260	371	362.36	2.29	-85873	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	289	-4.97	0.99	12	0.90	-73.00	367.00	749	20230216	-51.54	235	20220930	54.47	749	-51.54	20230216	332	9.34	20230726	749	-51.54	20230216	235	54.47	20220930	N	054630	500	398 억	1823522	N	N	N	N
156	20230803	140443	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	364	-7	5	-1.89	246763195	681154	108.85	374	376	355	482	260	371	362.27	2.29	-85495	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	290	-4.99	0.99	12	0.85	-73.00	367.00	749	20230216	-51.40	235	20220930	54.89	749	-51.40	20230216	332	9.64	20230726	749	-51.40	20230216	235	54.89	20220930	N	054630	500	398 억	1823522	N	N	N	N
157	20230803	130447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	-9	5	-2.43	240784122	664641	106.21	374	376	355	482	260	371	362.28	2.29	-87995	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	289	-4.96	0.99	12	0.83	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1823522	N	N	N	N
158	20230803	120447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-10	5	-2.70	228233031	629801	100.64	374	376	355	482	260	371	362.39	2.29	-106500	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	288	-4.95	0.98	12	0.79	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1823522	N	N	N	N
159	20230803	110442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	-11	5	-2.96	195955845	539539	86.22	374	376	356	482	260	371	363.19	2.29	-108429	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	287	-4.93	0.98	12	0.68	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	332	8.43	20230726	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1823522	N	N	N	N
160	20230803	100442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	362	-9	5	-2.43	115541918	316323	50.55	374	376	358	482	260	371	365.27	2.29	-79391	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	289	-4.96	0.99	12	0.40	-73.00	367.00	749	20230216	-51.67	235	20220930	54.04	749	-51.67	20230216	332	9.04	20230726	749	-51.67	20230216	235	54.04	20220930	N	054630	500	398 억	1823522	N	N	N	N
161	20230803	090442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	361	-10	5	-2.70	44156901	118804	18.98	374	376	359	482	260	371	371.68	2.29	-83056	399	384	375	360	351	380	356	399	111	500	230	1	1	79709461	288	-4.95	0.98	12	0.15	-73.00	367.00	749	20230216	-51.80	235	20220930	53.62	749	-51.80	20230216	332	8.73	20230726	749	-51.80	20230216	235	53.62	20220930	N	054630	500	398 억	1823522	N	N	N	N
162	20230802	160445	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	371	-15	5	-3.89	236024310	625331	133.03	386	390	366	501	271	386	377.44	2.43	-120821	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	296	-5.08	1.01	12	0.78	-73.00	367.00	749	20230216	-50.47	235	20220930	57.87	749	-50.47	20230216	332	11.75	20230726	749	-50.47	20230216	235	57.87	20220930	N	054630	500	398 억	1937079	N	N	N	N
163	20230802	150451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	372	-14	5	-3.63	232106232	614771	130.78	386	390	366	501	271	386	377.55	2.43	-120298	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	297	-5.10	1.01	12	0.77	-73.00	367.00	749	20230216	-50.33	235	20220930	58.30	749	-50.33	20230216	332	12.05	20230726	749	-50.33	20230216	235	58.30	20220930	N	054630	500	398 억	1937079	N	N	N	N
164	20230802	140445	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	371	-15	5	-3.89	209952618	554993	118.07	386	390	366	501	271	386	378.30	2.43	-102000	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	296	-5.08	1.01	12	0.70	-73.00	367.00	749	20230216	-50.47	235	20220930	57.87	749	-50.47	20230216	332	11.75	20230726	749	-50.47	20230216	235	57.87	20220930	N	054630	500	398 억	1937079	N	N	N	N
165	20230802	130444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	378	-8	5	-2.07	139069055	363777	77.39	386	390	375	501	271	386	382.29	2.43	-78678	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	301	-5.18	1.03	12	0.46	-73.00	367.00	749	20230216	-49.53	235	20220930	60.85	749	-49.53	20230216	332	13.86	20230726	749	-49.53	20230216	235	60.85	20220930	N	054630	500	398 억	1937079	N	N	N	N
166	20230802	120440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	376	-10	5	-2.59	123938477	323622	68.85	386	390	375	501	271	386	382.97	2.43	-66859	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	300	-5.15	1.02	12	0.41	-73.00	367.00	749	20230216	-49.80	235	20220930	60.00	749	-49.80	20230216	332	13.25	20230726	749	-49.80	20230216	235	60.00	20220930	N	054630	500	398 억	1937079	N	N	N	N
167	20230802	110438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	380	-6	5	-1.55	86179398	223886	47.63	386	390	380	501	271	386	384.93	2.43	-2394	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	303	-5.21	1.04	12	0.28	-73.00	367.00	749	20230216	-49.27	235	20220930	61.70	749	-49.27	20230216	332	14.46	20230726	749	-49.27	20230216	235	61.70	20220930	N	054630	500	398 억	1937079	N	N	N	N
168	20230802	100440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	385	-1	5	-0.26	56653897	146872	31.24	386	390	384	501	271	386	385.74	2.43	34188	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	307	-5.27	1.05	12	0.18	-73.00	367.00	749	20230216	-48.60	235	20220930	63.83	749	-48.60	20230216	332	15.96	20230726	749	-48.60	20230216	235	63.83	20220930	N	054630	500	398 억	1937079	N	N	N	N
169	20230802	090441	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	388	2	2	0.52	5939670	15341	3.26	386	390	386	501	271	386	387.18	2.43	-2873	394	389	384	379	374	392	382	399	115	500	230	1	1	79709461	309	-5.32	1.06	12	0.02	-73.00	367.00	749	20230216	-48.20	235	20220930	65.11	749	-48.20	20230216	332	16.87	20230726	749	-48.20	20230216	235	65.11	20220930	N	054630	500	398 억	1937079	N	N	N	N
170	20230801	160442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	386	4	2	1.05	180485271	469324	94.49	382	389	379	496	268	382	384.56	2.29	109962	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	308	-5.29	1.05	12	0.59	-73.00	367.00	749	20230216	-48.46	235	20220930	64.26	749	-48.46	20230216	332	16.27	20230726	749	-48.46	20230216	235	64.26	20220930	N	054630	500	398 억	1826911	N	N	N	N
171	20230801	150438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	386	4	2	1.05	168279863	437735	88.13	382	389	379	496	268	382	384.43	2.29	107243	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	308	-5.29	1.05	12	0.55	-73.00	367.00	749	20230216	-48.46	235	20220930	64.26	749	-48.46	20230216	332	16.27	20230726	749	-48.46	20230216	235	64.26	20220930	N	054630	500	398 억	1826911	N	N	N	N
172	20230801	140448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	385	3	2	0.79	155105962	403575	81.26	382	389	379	496	268	382	384.33	2.29	108256	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	307	-5.27	1.05	12	0.51	-73.00	367.00	749	20230216	-48.60	235	20220930	63.83	749	-48.60	20230216	332	15.96	20230726	749	-48.60	20230216	235	63.83	20220930	N	054630	500	398 억	1826911	N	N	N	N
173	20230801	130437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	387	5	2	1.31	150837480	392493	79.02	382	389	379	496	268	382	384.31	2.29	110064	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	308	-5.30	1.05	12	0.49	-73.00	367.00	749	20230216	-48.33	235	20220930	64.68	749	-48.33	20230216	332	16.57	20230726	749	-48.33	20230216	235	64.68	20220930	N	054630	500	398 억	1826911	N	N	N	N
174	20230801	120438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	385	3	2	0.79	139798531	363914	73.27	382	389	379	496	268	382	384.15	2.29	108624	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	307	-5.27	1.05	12	0.46	-73.00	367.00	749	20230216	-48.60	235	20220930	63.83	749	-48.60	20230216	332	15.96	20230726	749	-48.60	20230216	235	63.83	20220930	N	054630	500	398 억	1826911	N	N	N	N
175	20230801	110436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	387	5	2	1.31	113936774	296877	59.77	382	389	379	496	268	382	383.78	2.29	118686	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	308	-5.30	1.05	12	0.37	-73.00	367.00	749	20230216	-48.33	235	20220930	64.68	749	-48.33	20230216	332	16.57	20230726	749	-48.33	20230216	235	64.68	20220930	N	054630	500	398 억	1826911	N	N	N	N
176	20230801	100440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	388	6	2	1.57	94596884	246818	49.69	382	388	379	496	268	382	383.27	2.29	107648	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	309	-5.32	1.06	12	0.31	-73.00	367.00	749	20230216	-48.20	235	20220930	65.11	749	-48.20	20230216	332	16.87	20230726	749	-48.20	20230216	235	65.11	20220930	N	054630	500	398 억	1826911	N	N	N	N
177	20230801	090435	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	385	3	2	0.79	3215887	8369	1.69	382	387	382	496	268	382	384.26	2.29	-3127	393	387	382	376	371	385	374	399	114	500	230	1	1	79709461	307	-5.27	1.05	12	0.01	-73.00	367.00	749	20230216	-48.60	235	20220930	63.83	749	-48.60	20230216	332	15.96	20230726	749	-48.60	20230216	235	63.83	20220930	N	054630	500	398 억	1826911	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History