KissMeData/054630/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 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	20230927	160536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	7	2	2.43	105894912	366424	110.82	286	299	281	374	202	288	289.00	1.97	82884	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	235	-4.04	0.80	12	0.46	-73.00	367.00	749	20230216	-60.61	235	20220930	25.53	749	-60.61	20230216	281	4.98	20230927	749	-60.61	20230216	235	25.53	20220930	N	054630	500	398 억	1569557	N	N	N	N
3	20230927	150539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	4	2	1.39	102585349	355185	107.42	286	299	281	374	202	288	288.82	1.97	82757	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	0.45	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	281	3.91	20230927	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1569557	N	N	N	N
4	20230927	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	293	5	2	1.74	95441189	330556	99.97	286	299	281	374	202	288	288.73	1.97	74331	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	234	-4.01	0.80	12	0.41	-73.00	367.00	749	20230216	-60.88	235	20220930	24.68	749	-60.88	20230216	281	4.27	20230927	749	-60.88	20230216	235	24.68	20220930	N	054630	500	398 억	1569557	N	N	N	N
5	20230927	130533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	291	3	2	1.04	86505110	299771	90.66	286	299	281	374	202	288	288.57	1.97	57463	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	0.38	-73.00	367.00	749	20230216	-61.15	235	20220930	23.83	749	-61.15	20230216	281	3.56	20230927	749	-61.15	20230216	235	23.83	20220930	N	054630	500	398 억	1569557	N	N	N	N
6	20230927	120533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	291	3	2	1.04	72961053	253062	76.53	286	299	281	374	202	288	288.31	1.97	22021	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	0.32	-73.00	367.00	749	20230216	-61.15	235	20220930	23.83	749	-61.15	20230216	281	3.56	20230927	749	-61.15	20230216	235	23.83	20220930	N	054630	500	398 억	1569557	N	N	N	N
7	20230927	110536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	6	2	2.08	65264516	226743	68.57	286	299	281	374	202	288	287.83	1.97	21702	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	234	-4.03	0.80	12	0.28	-73.00	367.00	749	20230216	-60.75	235	20220930	25.11	749	-60.75	20230216	281	4.63	20230927	749	-60.75	20230216	235	25.11	20220930	N	054630	500	398 억	1569557	N	N	N	N
8	20230927	100533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	1	2	0.35	48719573	170410	51.54	286	295	281	374	202	288	285.90	1.97	24600	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	230	-3.96	0.79	12	0.21	-73.00	367.00	749	20230216	-61.42	235	20220930	22.98	749	-61.42	20230216	281	2.85	20230927	749	-61.42	20230216	235	22.98	20220930	N	054630	500	398 억	1569557	N	N	N	N
9	20230927	090542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	288	0	3	0.00	8144805	28340	8.57	286	295	285	374	202	288	287.40	1.97	10878	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	230	-3.95	0.78	12	0.04	-73.00	367.00	749	20230216	-61.55	235	20220930	22.55	749	-61.55	20230216	285	1.05	20230927	749	-61.55	20230216	235	22.55	20220930	N	054630	500	398 억	1569557	N	N	N	N
10	20230926	160533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	288	-4	5	-1.37	95416118	328150	95.19	292	299	285	379	205	292	290.77	1.96	5544	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	230	-3.95	0.78	12	0.41	-73.00	367.00	749	20230216	-61.55	235	20220930	22.55	749	-61.55	20230216	285	1.05	20230926	749	-61.55	20230216	235	22.55	20220930	N	054630	500	398 억	1564013	N	N	N	N
11	20230926	150535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	0	3	0.00	80589026	276964	80.35	292	299	285	379	205	292	290.97	1.96	5599	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	233	-4.00	0.80	12	0.35	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	285	2.46	20230926	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1564013	N	N	N	N
12	20230926	140529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	293	1	2	0.34	69896461	240081	69.65	292	299	285	379	205	292	291.14	1.96	7910	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	234	-4.01	0.80	12	0.30	-73.00	367.00	749	20230216	-60.88	235	20220930	24.68	749	-60.88	20230216	285	2.81	20230926	749	-60.88	20230216	235	24.68	20220930	N	054630	500	398 억	1564013	N	N	N	N
13	20230926	130531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	0	3	0.00	66110283	227086	65.88	292	299	285	379	205	292	291.12	1.96	10010	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	233	-4.00	0.80	12	0.28	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	285	2.46	20230926	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1564013	N	N	N	N
14	20230926	120533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	0	3	0.00	64749716	222425	64.52	292	299	285	379	205	292	291.11	1.96	10080	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	233	-4.00	0.80	12	0.28	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	285	2.46	20230926	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1564013	N	N	N	N
15	20230926	110532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-3	5	-1.03	57702748	198174	57.49	292	299	285	379	205	292	291.17	1.96	12865	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	0.25	-73.00	367.00	749	20230216	-61.42	235	20220930	22.98	749	-61.42	20230216	285	1.40	20230926	749	-61.42	20230216	235	22.98	20220930	N	054630	500	398 억	1564013	N	N	N	N
16	20230926	100530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	290	-2	5	-0.68	42806682	147048	42.66	292	299	285	379	205	292	291.11	1.96	39397	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	231	-3.97	0.79	12	0.18	-73.00	367.00	749	20230216	-61.28	235	20220930	23.40	749	-61.28	20230216	285	1.75	20230926	749	-61.28	20230216	235	23.40	20220930	N	054630	500	398 억	1564013	N	N	N	N
17	20230926	090531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	0	3	0.00	7533284	25808	7.49	292	292	290	379	205	292	291.90	1.96	8341	301	296	293	288	285	295	287	399	87	500	180	1	1	79709461	233	-4.00	0.80	12	0.03	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	290	0.69	20230926	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1564013	N	N	N	N
18	20230925	160531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-6	5	-2.01	100925482	343198	153.72	298	298	290	387	209	298	294.07	2.04	-64223	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	233	-4.00	0.80	12	0.43	-73.00	367.00	749	20230216	-61.01	235	20220930	24.26	749	-61.01	20230216	290	0.69	20230925	749	-61.01	20230216	235	24.26	20220930	N	054630	500	398 억	1628236	N	N	N	N
19	20230925	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	-3	5	-1.01	98102985	333558	149.40	298	298	290	387	209	298	294.11	2.04	-64227	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	235	-4.04	0.80	12	0.42	-73.00	367.00	749	20230216	-60.61	235	20220930	25.53	749	-60.61	20230216	290	1.72	20230925	749	-60.61	20230216	235	25.53	20220930	N	054630	500	398 억	1628236	N	N	N	N
20	20230925	140525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	-3	5	-1.01	77098001	262189	117.44	298	298	290	387	209	298	294.06	2.04	-33666	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	235	-4.04	0.80	12	0.33	-73.00	367.00	749	20230216	-60.61	235	20220930	25.53	749	-60.61	20230216	290	1.72	20230925	749	-60.61	20230216	235	25.53	20220930	N	054630	500	398 억	1628236	N	N	N	N
21	20230925	130529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	-3	5	-1.01	71800760	244228	109.39	298	298	290	387	209	298	293.99	2.04	-22142	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	235	-4.04	0.80	12	0.31	-73.00	367.00	749	20230216	-60.61	235	20220930	25.53	749	-60.61	20230216	290	1.72	20230925	749	-60.61	20230216	235	25.53	20220930	N	054630	500	398 억	1628236	N	N	N	N
22	20230925	120532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	-4	5	-1.34	41532201	140621	62.98	298	298	293	387	209	298	295.35	2.04	-22758	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	234	-4.03	0.80	12	0.18	-73.00	367.00	749	20230216	-60.75	235	20220930	25.11	749	-60.75	20230216	293	0.34	20230925	749	-60.75	20230216	235	25.11	20220930	N	054630	500	398 억	1628236	N	N	N	N
23	20230925	110527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	-3	5	-1.01	29763833	100619	45.07	298	298	293	387	209	298	295.81	2.04	-23415	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	235	-4.04	0.80	12	0.13	-73.00	367.00	749	20230216	-60.61	235	20220930	25.53	749	-60.61	20230216	293	0.68	20230925	749	-60.61	20230216	235	25.53	20220930	N	054630	500	398 억	1628236	N	N	N	N
24	20230925	100530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	297	-1	5	-0.34	12636033	42537	19.05	298	298	293	387	209	298	297.06	2.04	1417	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	237	-4.07	0.81	12	0.05	-73.00	367.00	749	20230216	-60.35	235	20220930	26.38	749	-60.35	20230216	293	1.37	20230925	749	-60.35	20230216	235	26.38	20220930	N	054630	500	398 억	1628236	N	N	N	N
25	20230925	090529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	-2	5	-0.67	3082985	10383	4.65	298	298	293	387	209	298	296.93	2.04	-363	308	302	299	293	290	301	292	399	89	500	180	1	1	79709461	236	-4.05	0.81	12	0.01	-73.00	367.00	749	20230216	-60.48	235	20220930	25.96	749	-60.48	20230216	293	1.02	20230925	749	-60.48	20230216	235	25.96	20220930	N	054630	500	398 억	1628236	N	N	N	N
26	20230922	160546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	298	-7	5	-2.30	66565682	221635	76.85	305	305	296	396	214	305	300.34	2.04	5241	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.28	-73.00	367.00	749	20230216	-60.21	235	20220930	26.81	749	-60.21	20230216	296	0.68	20230922	749	-60.21	20230216	235	26.81	20220930	N	054630	500	398 억	1622995	N	N	N	N
27	20230922	150543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-2	5	-0.66	63294859	210682	73.05	305	305	296	396	214	305	300.43	2.04	5311	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.26	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	296	2.36	20230922	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1622995	N	N	N	N
28	20230922	140544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-2	5	-0.66	55734837	185502	64.32	305	305	296	396	214	305	300.45	2.04	6402	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.23	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	296	2.36	20230922	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1622995	N	N	N	N
29	20230922	130512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-2	5	-0.66	52852666	175899	60.99	305	305	296	396	214	305	300.47	2.04	678	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.22	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	296	2.36	20230922	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1622995	N	N	N	N
30	20230922	120509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-2	5	-0.66	48605935	161758	56.09	305	305	296	396	214	305	300.49	2.04	-945	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.20	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	296	2.36	20230922	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1622995	N	N	N	N
31	20230922	110506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-2	5	-0.66	46603907	155143	53.80	305	305	296	396	214	305	300.39	2.04	-2540	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.19	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	296	2.36	20230922	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1622995	N	N	N	N
32	20230922	100509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	301	-4	5	-1.31	36485752	121412	42.10	305	305	296	396	214	305	300.51	2.04	-9647	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	0.15	-73.00	367.00	749	20230216	-59.81	235	20220930	28.09	749	-59.81	20230216	296	1.69	20230922	749	-59.81	20230216	235	28.09	20220930	N	054630	500	398 억	1622995	N	N	N	N
33	20230922	090503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	298	-7	5	-2.30	7546301	24966	8.66	305	305	296	396	214	305	302.26	2.04	-6889	324	314	308	298	292	311	295	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.03	-73.00	367.00	749	20230216	-60.21	235	20220930	26.81	749	-60.21	20230216	296	0.68	20230922	749	-60.21	20230216	235	26.81	20220930	N	054630	500	398 억	1622995	N	N	N	N
34	20230921	160510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	305	-9	5	-2.87	88745009	288386	115.53	314	318	302	408	220	314	307.73	2.13	-73121	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	243	-4.18	0.83	12	0.36	-73.00	367.00	749	20230216	-59.28	235	20220930	29.79	749	-59.28	20230216	302	0.99	20230921	749	-59.28	20230216	235	29.79	20220930	N	054630	500	398 억	1696116	N	N	N	N
35	20230921	150503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	303	-11	5	-3.50	80983917	262736	105.25	314	318	302	408	220	314	308.23	2.13	-80574	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	242	-4.15	0.83	12	0.33	-73.00	367.00	749	20230216	-59.55	235	20220930	28.94	749	-59.55	20230216	302	0.33	20230921	749	-59.55	20230216	235	28.94	20220930	N	054630	500	398 억	1696116	N	N	N	N
36	20230921	140508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	307	-7	5	-2.23	65450545	211823	84.86	314	318	305	408	220	314	308.99	2.13	-75939	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	245	-4.21	0.84	12	0.27	-73.00	367.00	749	20230216	-59.01	235	20220930	30.64	749	-59.01	20230216	305	0.66	20230921	749	-59.01	20230216	235	30.64	20220930	N	054630	500	398 억	1696116	N	N	N	N
37	20230921	130502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	306	-8	5	-2.55	59362675	191959	76.90	314	318	305	408	220	314	309.25	2.13	-75533	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	244	-4.19	0.83	12	0.24	-73.00	367.00	749	20230216	-59.15	235	20220930	30.21	749	-59.15	20230216	305	0.33	20230921	749	-59.15	20230216	235	30.21	20220930	N	054630	500	398 억	1696116	N	N	N	N
38	20230921	120458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	310	-4	5	-1.27	51054915	165017	66.11	314	318	305	408	220	314	309.39	2.13	-64968	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	247	-4.25	0.84	12	0.21	-73.00	367.00	749	20230216	-58.61	235	20220930	31.91	749	-58.61	20230216	305	1.64	20230921	749	-58.61	20230216	235	31.91	20220930	N	054630	500	398 억	1696116	N	N	N	N
39	20230921	110510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	310	-4	5	-1.27	33105714	106599	42.70	314	318	306	408	220	314	310.56	2.13	-33116	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	247	-4.25	0.84	12	0.13	-73.00	367.00	749	20230216	-58.61	235	20220930	31.91	749	-58.61	20230216	306	1.31	20230921	749	-58.61	20230216	235	31.91	20220930	N	054630	500	398 억	1696116	N	N	N	N
40	20230921	100501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	311	-3	5	-0.96	21776313	69873	27.99	314	318	306	408	220	314	311.66	2.13	-26405	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	248	-4.26	0.85	12	0.09	-73.00	367.00	749	20230216	-58.48	235	20220930	32.34	749	-58.48	20230216	306	1.63	20230921	749	-58.48	20230216	235	32.34	20220930	N	054630	500	398 억	1696116	N	N	N	N
41	20230921	090508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	315	1	2	0.32	3775566	12023	4.82	314	318	314	408	220	314	314.03	2.13	-1725	321	317	313	309	305	315	307	399	94	500	190	1	1	79709461	251	-4.32	0.86	12	0.02	-73.00	367.00	749	20230216	-57.94	235	20220930	34.04	749	-57.94	20230216	309	1.94	20230920	749	-57.94	20230216	235	34.04	20220930	N	054630	500	398 억	1696116	N	N	N	N
42	20230920	160507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	314	-1	5	-0.32	77732450	249002	61.95	315	317	309	409	221	315	312.18	2.15	-17322	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	250	-4.30	0.86	12	0.31	-73.00	367.00	749	20230216	-58.08	235	20220930	33.62	749	-58.08	20230216	309	1.62	20230920	749	-58.08	20230216	235	33.62	20220930	N	054630	500	398 억	1713438	N	N	N	N
43	20230920	150455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	313	-2	5	-0.63	76060968	243672	60.62	315	317	309	409	221	315	312.14	2.15	-17247	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	249	-4.29	0.85	12	0.31	-73.00	367.00	749	20230216	-58.21	235	20220930	33.19	749	-58.21	20230216	309	1.29	20230920	749	-58.21	20230216	235	33.19	20220930	N	054630	500	398 억	1713438	N	N	N	N
44	20230920	140500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	314	-1	5	-0.32	73840038	236589	58.86	315	317	309	409	221	315	312.10	2.15	-18253	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	250	-4.30	0.86	12	0.30	-73.00	367.00	749	20230216	-58.08	235	20220930	33.62	749	-58.08	20230216	309	1.62	20230920	749	-58.08	20230216	235	33.62	20220930	N	054630	500	398 억	1713438	N	N	N	N
45	20230920	130458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	311	-4	5	-1.27	70032359	224413	55.83	315	317	309	409	221	315	312.07	2.15	-17241	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	248	-4.26	0.85	12	0.28	-73.00	367.00	749	20230216	-58.48	235	20220930	32.34	749	-58.48	20230216	309	0.65	20230920	749	-58.48	20230216	235	32.34	20220930	N	054630	500	398 억	1713438	N	N	N	N
46	20230920	120455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	313	-2	5	-0.63	66599403	213381	53.09	315	317	309	409	221	315	312.11	2.15	-14448	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	249	-4.29	0.85	12	0.27	-73.00	367.00	749	20230216	-58.21	235	20220930	33.19	749	-58.21	20230216	309	1.29	20230920	749	-58.21	20230216	235	33.19	20220930	N	054630	500	398 억	1713438	N	N	N	N
47	20230920	110501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	313	-2	5	-0.63	64436575	206434	51.36	315	317	309	409	221	315	312.14	2.15	-14379	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	249	-4.29	0.85	12	0.26	-73.00	367.00	749	20230216	-58.21	235	20220930	33.19	749	-58.21	20230216	309	1.29	20230920	749	-58.21	20230216	235	33.19	20220930	N	054630	500	398 억	1713438	N	N	N	N
48	20230920	100453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	310	-5	5	-1.59	44101715	141065	35.10	315	317	309	409	221	315	312.63	2.15	-33899	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	247	-4.25	0.84	12	0.18	-73.00	367.00	749	20230216	-58.61	235	20220930	31.91	749	-58.61	20230216	309	0.32	20230920	749	-58.61	20230216	235	31.91	20220930	N	054630	500	398 억	1713438	N	N	N	N
49	20230920	090458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	316	1	2	0.32	3493427	11090	2.76	315	316	315	409	221	315	315.01	2.15	-990	335	325	320	310	305	322	307	399	94	500	190	1	1	79709461	252	-4.33	0.86	12	0.01	-73.00	367.00	749	20230216	-57.81	235	20220930	34.47	749	-57.81	20230216	314	0.64	20230913	749	-57.81	20230216	235	34.47	20220930	N	054630	500	398 억	1713438	N	N	N	N
50	20230919	160455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	315	-12	5	-3.67	127915705	401310	184.90	327	330	315	425	229	327	318.75	2.26	-84835	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	251	-4.32	0.86	12	0.50	-73.00	367.00	749	20230216	-57.94	235	20220930	34.04	749	-57.94	20230216	314	0.32	20230913	749	-57.94	20230216	235	34.04	20220930	N	054630	500	398 억	1798273	N	N	N	N
51	20230919	150456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	321	-6	5	-1.83	116197828	364210	167.81	327	330	315	425	229	327	319.04	2.26	-81985	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	256	-4.40	0.87	12	0.46	-73.00	367.00	749	20230216	-57.14	235	20220930	36.60	749	-57.14	20230216	314	2.23	20230913	749	-57.14	20230216	235	36.60	20220930	N	054630	500	398 억	1798273	N	N	N	N
52	20230919	140453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	318	-9	5	-2.75	83156589	259887	119.74	327	330	315	425	229	327	319.97	2.26	-66804	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	253	-4.36	0.87	12	0.33	-73.00	367.00	749	20230216	-57.54	235	20220930	35.32	749	-57.54	20230216	314	1.27	20230913	749	-57.54	20230216	235	35.32	20220930	N	054630	500	398 억	1798273	N	N	N	N
53	20230919	130447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	317	-10	5	-3.06	70890271	221343	101.98	327	330	315	425	229	327	320.27	2.26	-45951	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	253	-4.34	0.86	12	0.28	-73.00	367.00	749	20230216	-57.68	235	20220930	34.89	749	-57.68	20230216	314	0.96	20230913	749	-57.68	20230216	235	34.89	20220930	N	054630	500	398 억	1798273	N	N	N	N
54	20230919	120501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	319	-8	5	-2.45	66672930	208072	95.87	327	330	315	425	229	327	320.43	2.26	-43234	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	254	-4.37	0.87	12	0.26	-73.00	367.00	749	20230216	-57.41	235	20220930	35.74	749	-57.41	20230216	314	1.59	20230913	749	-57.41	20230216	235	35.74	20220930	N	054630	500	398 억	1798273	N	N	N	N
55	20230919	110500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	320	-7	5	-2.14	52018256	162052	74.66	327	330	315	425	229	327	321.00	2.26	-25922	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	255	-4.38	0.87	12	0.20	-73.00	367.00	749	20230216	-57.28	235	20220930	36.17	749	-57.28	20230216	314	1.91	20230913	749	-57.28	20230216	235	36.17	20220930	N	054630	500	398 억	1798273	N	N	N	N
56	20230919	100457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	318	-9	5	-2.75	42954907	133582	61.55	327	330	315	425	229	327	321.56	2.26	-19311	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	253	-4.36	0.87	12	0.17	-73.00	367.00	749	20230216	-57.54	235	20220930	35.32	749	-57.54	20230216	314	1.27	20230913	749	-57.54	20230216	235	35.32	20220930	N	054630	500	398 억	1798273	N	N	N	N
57	20230919	090456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	327	0	3	0.00	8044887	24602	11.34	327	330	327	425	229	327	327.00	2.26	-14321	340	333	330	323	320	332	322	399	98	500	200	1	1	79709461	261	-4.48	0.89	12	0.03	-73.00	367.00	749	20230216	-56.34	235	20220930	39.15	749	-56.34	20230216	314	4.14	20230913	749	-56.34	20230216	235	39.15	20220930	N	054630	500	398 억	1798273	N	N	N	N
58	20230918	160456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	327	0	3	0.00	71388718	217043	75.69	328	337	327	425	229	327	328.92	2.30	-38874	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	261	-4.48	0.89	12	0.27	-73.00	367.00	749	20230216	-56.34	235	20220930	39.15	749	-56.34	20230216	314	4.14	20230913	749	-56.34	20230216	235	39.15	20220930	N	054630	500	398 억	1837147	N	N	N	N
59	20230918	150454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	327	0	3	0.00	62079921	188576	65.76	328	337	327	425	229	327	329.20	2.30	-38762	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	261	-4.48	0.89	12	0.24	-73.00	367.00	749	20230216	-56.34	235	20220930	39.15	749	-56.34	20230216	314	4.14	20230913	749	-56.34	20230216	235	39.15	20220930	N	054630	500	398 억	1837147	N	N	N	N
60	20230918	140507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	328	1	2	0.31	52447558	159152	55.50	328	337	327	425	229	327	329.54	2.30	-33652	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	261	-4.49	0.89	12	0.20	-73.00	367.00	749	20230216	-56.21	235	20220930	39.57	749	-56.21	20230216	314	4.46	20230913	749	-56.21	20230216	235	39.57	20220930	N	054630	500	398 억	1837147	N	N	N	N
61	20230918	130455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	329	2	2	0.61	50459585	153078	53.38	328	337	327	425	229	327	329.63	2.30	-30517	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	262	-4.51	0.90	12	0.19	-73.00	367.00	749	20230216	-56.07	235	20220930	40.00	749	-56.07	20230216	314	4.78	20230913	749	-56.07	20230216	235	40.00	20220930	N	054630	500	398 억	1837147	N	N	N	N
62	20230918	120455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	328	1	2	0.31	41807596	126698	44.18	328	337	327	425	229	327	329.98	2.30	-26000	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	261	-4.49	0.89	12	0.16	-73.00	367.00	749	20230216	-56.21	235	20220930	39.57	749	-56.21	20230216	314	4.46	20230913	749	-56.21	20230216	235	39.57	20220930	N	054630	500	398 억	1837147	N	N	N	N
63	20230918	110455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	329	2	2	0.61	35691981	108069	37.69	328	337	327	425	229	327	330.27	2.30	-19524	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	262	-4.51	0.90	12	0.14	-73.00	367.00	749	20230216	-56.07	235	20220930	40.00	749	-56.07	20230216	314	4.78	20230913	749	-56.07	20230216	235	40.00	20220930	N	054630	500	398 억	1837147	N	N	N	N
64	20230918	100450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	330	3	2	0.92	30268848	91549	31.93	328	337	327	425	229	327	330.63	2.30	-10713	332	329	325	322	318	331	324	399	98	500	200	1	1	79709461	263	-4.52	0.90	12	0.11	-73.00	367.00	749	20230216	-55.94	235	20220930	40.43	749	-55.94	20230216	314	5.10	20230913	749	-55.94	20230216	235	40.43	20220930	N	054630	500	398 억	1837147	N	N	N	N
65	20230918	090447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	5	2	1.53	7516067	22522	7.85	328	337	328	425	229	327	333.72	2.30	-1100	332	329	325	322	318	331	324	399	98	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	314	5.73	20230913	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1837147	N	N	N	N
66	20230915	160453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	327	7	2	2.19	92950085	286305	94.22	324	328	321	416	224	320	324.65	2.18	97150	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	261	-4.48	0.89	12	0.36	-73.00	367.00	749	20230216	-56.34	235	20220930	39.15	749	-56.34	20230216	314	4.14	20230913	749	-56.34	20230216	235	39.15	20220930	N	054630	500	398 억	1737862	N	N	N	N
67	20230915	150456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	326	6	2	1.88	90393013	278484	91.65	324	328	321	416	224	320	324.59	2.18	98512	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	260	-4.47	0.89	12	0.35	-73.00	367.00	749	20230216	-56.48	235	20220930	38.72	749	-56.48	20230216	314	3.82	20230913	749	-56.48	20230216	235	38.72	20220930	N	054630	500	398 억	1737862	N	N	N	N
68	20230915	140452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	328	8	2	2.50	86855189	267628	88.07	324	328	321	416	224	320	324.54	2.18	91703	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	261	-4.49	0.89	12	0.34	-73.00	367.00	749	20230216	-56.21	235	20220930	39.57	749	-56.21	20230216	314	4.46	20230913	749	-56.21	20230216	235	39.57	20220930	N	054630	500	398 억	1737862	N	N	N	N
69	20230915	130449	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	324	4	2	1.25	65383904	201773	66.40	324	328	321	416	224	320	324.05	2.18	94074	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	258	-4.44	0.88	12	0.25	-73.00	367.00	749	20230216	-56.74	235	20220930	37.87	749	-56.74	20230216	314	3.18	20230913	749	-56.74	20230216	235	37.87	20220930	N	054630	500	398 억	1737862	N	N	N	N
70	20230915	120455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	323	3	2	0.94	56688850	174825	57.53	324	328	321	416	224	320	324.26	2.18	92394	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	257	-4.42	0.88	12	0.22	-73.00	367.00	749	20230216	-56.88	235	20220930	37.45	749	-56.88	20230216	314	2.87	20230913	749	-56.88	20230216	235	37.45	20220930	N	054630	500	398 억	1737862	N	N	N	N
71	20230915	110457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	324	4	2	1.25	52604724	162205	53.38	324	328	321	416	224	320	324.31	2.18	89502	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	258	-4.44	0.88	12	0.20	-73.00	367.00	749	20230216	-56.74	235	20220930	37.87	749	-56.74	20230216	314	3.18	20230913	749	-56.74	20230216	235	37.87	20220930	N	054630	500	398 억	1737862	N	N	N	N
72	20230915	100456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	325	5	2	1.56	43553497	134143	44.15	324	328	322	416	224	320	324.68	2.18	82480	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	259	-4.45	0.89	12	0.17	-73.00	367.00	749	20230216	-56.61	235	20220930	38.30	749	-56.61	20230216	314	3.50	20230913	749	-56.61	20230216	235	38.30	20220930	N	054630	500	398 억	1737862	N	N	N	N
73	20230915	090447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	326	6	2	1.88	6941201	21395	7.04	324	327	324	416	224	320	324.43	2.18	11018	332	326	321	315	310	325	314	399	96	500	190	1	1	79709461	260	-4.47	0.89	12	0.03	-73.00	367.00	749	20230216	-56.48	235	20220930	38.72	749	-56.48	20230216	314	3.82	20230913	749	-56.48	20230216	235	38.72	20220930	N	054630	500	398 억	1737862	N	N	N	N
74	20230914	160452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	320	0	3	0.00	97416434	303866	46.82	320	327	316	416	224	320	320.59	2.10	60628	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	255	-4.38	0.87	12	0.38	-73.00	367.00	749	20230216	-57.28	235	20220930	36.17	749	-57.28	20230216	314	1.91	20230913	749	-57.28	20230216	235	36.17	20220930	N	054630	500	398 억	1676845	N	N	N	N
75	20230914	150444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	322	2	2	0.62	94643310	295207	45.49	320	327	316	416	224	320	320.60	2.10	64560	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	257	-4.41	0.88	12	0.37	-73.00	367.00	749	20230216	-57.01	235	20220930	37.02	749	-57.01	20230216	314	2.55	20230913	749	-57.01	20230216	235	37.02	20220930	N	054630	500	398 억	1676845	N	N	N	N
76	20230914	140445	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	322	2	2	0.62	73582009	229453	35.36	320	327	316	416	224	320	320.68	2.10	19359	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	257	-4.41	0.88	12	0.29	-73.00	367.00	749	20230216	-57.01	235	20220930	37.02	749	-57.01	20230216	314	2.55	20230913	749	-57.01	20230216	235	37.02	20220930	N	054630	500	398 억	1676845	N	N	N	N
77	20230914	130440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	322	2	2	0.62	67149867	209421	32.27	320	327	316	416	224	320	320.65	2.10	11423	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	257	-4.41	0.88	12	0.26	-73.00	367.00	749	20230216	-57.01	235	20220930	37.02	749	-57.01	20230216	314	2.55	20230913	749	-57.01	20230216	235	37.02	20220930	N	054630	500	398 억	1676845	N	N	N	N
78	20230914	120450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	321	1	2	0.31	62927853	196255	30.24	320	327	316	416	224	320	320.64	2.10	11488	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	256	-4.40	0.87	12	0.25	-73.00	367.00	749	20230216	-57.14	235	20220930	36.60	749	-57.14	20230216	314	2.23	20230913	749	-57.14	20230216	235	36.60	20220930	N	054630	500	398 억	1676845	N	N	N	N
79	20230914	110446	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	319	-1	5	-0.31	49773810	155109	23.90	320	327	316	416	224	320	320.90	2.10	-796	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	254	-4.37	0.87	12	0.19	-73.00	367.00	749	20230216	-57.41	235	20220930	35.74	749	-57.41	20230216	314	1.59	20230913	749	-57.41	20230216	235	35.74	20220930	N	054630	500	398 억	1676845	N	N	N	N
80	20230914	100440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	322	2	2	0.62	40440791	125818	19.39	320	327	319	416	224	320	321.42	2.10	-3212	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	257	-4.41	0.88	12	0.16	-73.00	367.00	749	20230216	-57.01	235	20220930	37.02	749	-57.01	20230216	314	2.55	20230913	749	-57.01	20230216	235	37.02	20220930	N	054630	500	398 억	1676845	N	N	N	N
81	20230914	090447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	323	3	2	0.94	5986633	18709	2.88	320	323	319	416	224	320	319.99	2.10	-4933	345	332	323	310	301	328	306	399	96	500	190	1	1	79709461	257	-4.42	0.88	12	0.02	-73.00	367.00	749	20230216	-56.88	235	20220930	37.45	749	-56.88	20230216	314	2.87	20230913	749	-56.88	20230216	235	37.45	20220930	N	054630	500	398 억	1676845	N	N	N	N
82	20230913	160451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	320	-14	5	-4.19	210642520	648150	142.75	334	336	314	434	234	334	324.99	2.26	-124188	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	255	-4.38	0.87	12	0.81	-73.00	367.00	749	20230216	-57.28	235	20220930	36.17	749	-57.28	20230216	314	1.91	20230913	749	-57.28	20230216	235	36.17	20220930	N	054630	500	398 억	1801033	N	N	N	N
83	20230913	150447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	318	-16	5	-4.79	193366352	593992	130.82	334	336	314	434	234	334	325.54	2.26	-120073	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	253	-4.36	0.87	12	0.75	-73.00	367.00	749	20230216	-57.54	235	20220930	35.32	749	-57.54	20230216	314	1.27	20230913	749	-57.54	20230216	235	35.32	20220930	N	054630	500	398 억	1801033	N	N	N	N
84	20230913	140448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	318	-16	5	-4.79	183003347	561432	123.65	334	336	314	434	234	334	325.96	2.26	-114034	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	253	-4.36	0.87	12	0.70	-73.00	367.00	749	20230216	-57.54	235	20220930	35.32	749	-57.54	20230216	314	1.27	20230913	749	-57.54	20230216	235	35.32	20220930	N	054630	500	398 억	1801033	N	N	N	N
85	20230913	130438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	319	-15	5	-4.49	140959736	428792	94.44	334	336	318	434	234	334	328.74	2.26	-134104	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	254	-4.37	0.87	12	0.54	-73.00	367.00	749	20230216	-57.41	235	20220930	35.74	749	-57.41	20230216	318	0.31	20230913	749	-57.41	20230216	235	35.74	20220930	N	054630	500	398 억	1801033	N	N	N	N
86	20230913	120449	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	328	-6	5	-1.80	94599598	285772	62.94	334	336	327	434	234	334	331.03	2.26	-129883	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	261	-4.49	0.89	12	0.36	-73.00	367.00	749	20230216	-56.21	235	20220930	39.57	749	-56.21	20230216	327	0.31	20230913	749	-56.21	20230216	235	39.57	20220930	N	054630	500	398 억	1801033	N	N	N	N
87	20230913	110447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	331	-3	5	-0.90	58293387	175514	38.66	334	336	330	434	234	334	332.13	2.26	-64517	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	264	-4.53	0.90	12	0.22	-73.00	367.00	749	20230216	-55.81	235	20220930	40.85	749	-55.81	20230216	330	0.30	20230913	749	-55.81	20230216	235	40.85	20220930	N	054630	500	398 억	1801033	N	N	N	N
88	20230913	100441	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	332	-2	5	-0.60	32229366	96854	21.33	334	336	330	434	234	334	332.76	2.26	-18764	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	265	-4.55	0.90	12	0.12	-73.00	367.00	749	20230216	-55.67	235	20220930	41.28	749	-55.67	20230216	330	0.61	20230913	749	-55.67	20230216	235	41.28	20220930	N	054630	500	398 억	1801033	N	N	N	N
89	20230913	090437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	0	3	0.00	10169256	30538	6.73	334	334	331	434	234	334	333.00	2.26	-7053	349	341	337	329	325	339	327	399	100	500	200	1	1	79709461	266	-4.58	0.91	12	0.04	-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	1801033	N	N	N	N
90	20230912	160436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-3	5	-0.89	152602815	451742	163.96	338	345	333	438	236	337	337.81	2.39	-105575	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	266	-4.58	0.91	12	0.57	-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	1906613	N	N	N	N
91	20230912	150443	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	334	-3	5	-0.89	141213289	417611	151.57	338	345	333	438	236	337	338.15	2.39	-105432	346	341	337	332	328	339	330	399	101	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	1906613	N	N	N	N
92	20230912	140442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	336	-1	5	-0.30	117082193	345768	125.49	338	345	333	438	236	337	338.61	2.39	-70543	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	268	-4.60	0.92	12	0.43	-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	1906613	N	N	N	N
93	20230912	130438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	1	2	0.30	94824654	279321	101.38	338	345	337	438	236	337	339.48	2.39	-65463	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	269	-4.63	0.92	12	0.35	-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	1906613	N	N	N	N
94	20230912	120434	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	2	2	0.59	82624329	243205	88.27	338	345	337	438	236	337	339.73	2.39	-53874	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	270	-4.64	0.92	12	0.31	-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	1906613	N	N	N	N
95	20230912	110439	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	2	2	0.59	70043395	206104	74.80	338	345	337	438	236	337	339.84	2.39	-32162	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	270	-4.64	0.92	12	0.26	-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	1906613	N	N	N	N
96	20230912	100437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	1	2	0.30	65072287	191427	69.48	338	345	337	438	236	337	339.93	2.39	-21633	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	269	-4.63	0.92	12	0.24	-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	1906613	N	N	N	N
97	20230912	090444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	342	5	2	1.48	3747097	11011	4.00	338	345	338	438	236	337	340.30	2.39	-1472	346	341	337	332	328	339	330	399	101	500	200	1	1	79709461	273	-4.68	0.93	12	0.01	-73.00	367.00	749	20230216	-54.34	235	20220930	45.53	749	-54.34	20230216	330	3.64	20230823	749	-54.34	20230216	235	45.53	20220930	N	054630	500	398 억	1906613	N	N	N	N
98	20230911	160434	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	0	3	0.00	92960396	275495	70.28	340	342	333	438	236	337	337.43	2.44	-34648	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	269	-4.62	0.92	12	0.35	-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	1941260	N	N	N	N
99	20230911	150441	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	3	2	0.89	87990029	260757	66.52	340	342	333	438	236	337	337.44	2.44	-35263	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	271	-4.66	0.93	12	0.33	-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	1941260	N	N	N	N
100	20230911	140447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	3	2	0.89	79675806	236185	60.25	340	342	333	438	236	337	337.34	2.44	-25818	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	271	-4.66	0.93	12	0.30	-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	1941260	N	N	N	N
101	20230911	130430	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	1	2	0.30	75391569	223537	57.02	340	342	333	438	236	337	337.27	2.44	-26288	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	269	-4.63	0.92	12	0.28	-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	1941260	N	N	N	N
102	20230911	120438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	1	2	0.30	73468027	217843	55.57	340	342	333	438	236	337	337.25	2.44	-24442	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	269	-4.63	0.92	12	0.27	-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	1941260	N	N	N	N
103	20230911	110427	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	3	2	0.89	56730765	168329	42.94	340	342	333	438	236	337	337.02	2.44	-37303	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	271	-4.66	0.93	12	0.21	-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	1941260	N	N	N	N
104	20230911	100431	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	0	3	0.00	47516827	141148	36.01	340	342	333	438	236	337	336.65	2.44	-42306	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	269	-4.62	0.92	12	0.18	-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	1941260	N	N	N	N
105	20230911	090429	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	2	2	0.59	6642175	19517	4.98	340	342	338	438	236	337	340.33	2.44	-8765	349	343	339	333	329	341	331	399	101	500	200	1	1	79709461	270	-4.64	0.92	12	0.02	-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	1941260	N	N	N	N
106	20230908	160436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	-7	5	-2.03	132533840	391327	116.64	345	345	335	447	241	344	338.68	2.52	-69814	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	269	-4.62	0.92	12	0.49	-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	2011074	N	N	N	N
107	20230908	150437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	-4	5	-1.16	120365908	355282	105.90	345	345	335	447	241	344	338.79	2.52	-67655	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	271	-4.66	0.93	12	0.45	-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	2011074	N	N	N	N
108	20230908	140437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	-6	5	-1.74	104339543	307703	91.72	345	345	335	447	241	344	339.09	2.52	-60308	358	351	345	338	332	348	335	399	103	500	210	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	2011074	N	N	N	N
109	20230908	130438	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	-7	5	-2.03	97529599	287562	85.71	345	345	335	447	241	344	339.16	2.52	-60293	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	269	-4.62	0.92	12	0.36	-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	2011074	N	N	N	N
110	20230908	120444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	337	-7	5	-2.03	84562332	249262	74.30	345	345	335	447	241	344	339.25	2.52	-56048	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	269	-4.62	0.92	12	0.31	-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	2011074	N	N	N	N
111	20230908	110440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	339	-5	5	-1.45	73519304	216573	64.55	345	345	335	447	241	344	339.47	2.52	-55255	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	270	-4.64	0.92	12	0.27	-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	2011074	N	N	N	N
112	20230908	100436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	-3	5	-0.87	49452760	145107	43.25	345	345	336	447	241	344	340.80	2.52	-31597	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	272	-4.67	0.93	12	0.18	-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	2011074	N	N	N	N
113	20230908	090443	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	338	-6	5	-1.74	9253172	26881	8.01	345	345	338	447	241	344	344.23	2.52	-11501	358	351	345	338	332	348	335	399	103	500	210	1	1	79709461	269	-4.63	0.92	12	0.03	-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	2011074	N	N	N	N
114	20230907	160433	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	344	-2	5	-0.58	114827050	335444	91.01	346	352	339	449	243	346	342.31	2.46	52269	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	274	-4.71	0.94	12	0.42	-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	1958805	N	N	N	N
115	20230907	150435	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-3	5	-0.87	108269061	316192	85.79	346	352	339	449	243	346	342.42	2.46	40010	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	273	-4.70	0.93	12	0.40	-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	1958805	N	N	N	N
116	20230907	140432	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	341	-5	5	-1.45	73897042	215283	58.41	346	352	340	449	243	346	343.26	2.46	26047	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	272	-4.67	0.93	12	0.27	-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	1958805	N	N	N	N
117	20230907	130433	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-3	5	-0.87	61947624	180440	48.96	346	352	340	449	243	346	343.31	2.46	16641	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	273	-4.70	0.93	12	0.23	-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	1958805	N	N	N	N
118	20230907	120440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	-6	5	-1.73	51620110	150192	40.75	346	352	340	449	243	346	343.69	2.46	-7524	362	354	350	342	338	352	340	399	103	500	210	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	1958805	N	N	N	N
119	20230907	110439	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	340	-6	5	-1.73	36453305	105617	28.66	346	352	340	449	243	346	345.15	2.46	134	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	271	-4.66	0.93	12	0.13	-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	1958805	N	N	N	N
120	20230907	100435	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	343	-3	5	-0.87	21406840	61602	16.71	346	352	343	449	243	346	347.50	2.46	-1594	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	273	-4.70	0.93	12	0.08	-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	1958805	N	N	N	N
121	20230907	090440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	349	3	2	0.87	1798583	5181	1.41	346	349	344	449	243	346	347.15	2.46	295	362	354	350	342	338	352	340	399	103	500	210	1	1	79709461	278	-4.78	0.95	12	0.01	-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	1958805	N	N	N	N
122	20230906	160433	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	346	-9	5	-2.54	128763120	367502	102.75	358	358	346	461	249	355	350.37	2.47	-12277	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	276	-4.74	0.94	12	0.46	-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	1971082	N	N	N	N
123	20230906	150433	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	347	-8	5	-2.25	119582366	341021	95.34	358	358	346	461	249	355	350.66	2.47	-12635	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	277	-4.75	0.95	12	0.43	-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	1971082	N	N	N	N
124	20230906	140436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	-5	5	-1.41	88669626	252179	70.50	358	358	349	461	249	355	351.61	2.47	-26298	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	279	-4.79	0.95	12	0.32	-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	1971082	N	N	N	N
125	20230906	130432	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	351	-4	5	-1.13	74257693	211039	59.00	358	358	349	461	249	355	351.87	2.47	-25810	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	280	-4.81	0.96	12	0.26	-73.00	367.00	749	20230216	-53.14	235	20220930	49.36	749	-53.14	20230216	330	6.36	20230823	749	-53.14	20230216	235	49.36	20220930	N	054630	500	398 억	1971082	N	N	N	N
126	20230906	120439	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	352	-3	5	-0.85	62673068	178095	49.79	358	358	349	461	249	355	351.91	2.47	-25810	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	281	-4.82	0.96	12	0.22	-73.00	367.00	749	20230216	-53.00	235	20220930	49.79	749	-53.00	20230216	330	6.67	20230823	749	-53.00	20230216	235	49.79	20220930	N	054630	500	398 억	1971082	N	N	N	N
127	20230906	110437	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	351	-4	5	-1.13	55434368	157474	44.03	358	358	349	461	249	355	352.02	2.47	-27229	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	280	-4.81	0.96	12	0.20	-73.00	367.00	749	20230216	-53.14	235	20220930	49.36	749	-53.14	20230216	330	6.36	20230823	749	-53.14	20230216	235	49.36	20220930	N	054630	500	398 억	1971082	N	N	N	N
128	20230906	100424	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	-5	5	-1.41	41123707	116677	32.62	358	358	349	461	249	355	352.46	2.47	-9928	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	279	-4.79	0.95	12	0.15	-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	1971082	N	N	N	N
129	20230906	090428	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	352	-3	5	-0.85	14735232	41553	11.62	358	358	350	461	249	355	354.61	2.47	-1530	365	359	353	347	341	357	345	399	106	500	220	1	1	79709461	281	-4.82	0.96	12	0.05	-73.00	367.00	749	20230216	-53.00	235	20220930	49.79	749	-53.00	20230216	330	6.67	20230823	749	-53.00	20230216	235	49.79	20220930	N	054630	500	398 억	1971082	N	N	N	N
130	20230905	160428	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	126327301	355474	60.68	357	359	347	455	245	350	355.38	2.44	24781	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	0.45	-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	1946301	N	N	N	N
131	20230905	150440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	124711740	350900	59.90	357	359	347	455	245	350	355.41	2.44	25072	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	0.44	-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	1946301	N	N	N	N
132	20230905	140436	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	101779149	285774	48.78	357	359	351	455	245	350	356.15	2.44	26570	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	0.36	-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	1946301	N	N	N	N
133	20230905	130419	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	6	2	1.71	95763238	268822	45.89	357	359	351	455	245	350	356.23	2.44	24499	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	284	-4.88	0.97	12	0.34	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	330	7.88	20230823	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1946301	N	N	N	N
134	20230905	120427	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	6	2	1.71	80269282	225360	38.47	357	359	351	455	245	350	356.18	2.44	7410	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	284	-4.88	0.97	12	0.28	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	330	7.88	20230823	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1946301	N	N	N	N
135	20230905	110431	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	6	2	1.71	73083279	205180	35.03	357	359	351	455	245	350	356.19	2.44	5609	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	284	-4.88	0.97	12	0.26	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	330	7.88	20230823	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1946301	N	N	N	N
136	20230905	100426	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	5	2	1.43	56847414	159479	27.22	357	359	353	455	245	350	356.46	2.44	5362	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	283	-4.86	0.97	12	0.20	-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	1946301	N	N	N	N
137	20230905	090422	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	357	7	2	2.00	9804881	27464	4.69	357	359	356	455	245	350	357.01	2.44	7623	368	358	354	344	340	357	343	399	105	500	210	1	1	79709461	285	-4.89	0.97	12	0.03	-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	1946301	N	N	N	N
138	20230904	160424	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	-6	5	-1.69	206830874	585692	139.26	364	364	350	462	250	356	353.14	2.55	-85736	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	279	-4.79	0.95	12	0.73	-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	2032037	N	N	N	N
139	20230904	150417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	350	-6	5	-1.69	189666938	536900	127.66	364	364	350	462	250	356	353.26	2.55	-85875	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	279	-4.79	0.95	12	0.67	-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	2032037	N	N	N	N
140	20230904	140413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	354	-2	5	-0.56	157147656	444577	105.71	364	364	350	462	250	356	353.48	2.55	-71149	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	282	-4.85	0.96	12	0.56	-73.00	367.00	749	20230216	-52.74	235	20220930	50.64	749	-52.74	20230216	330	7.27	20230823	749	-52.74	20230216	235	50.64	20220930	N	054630	500	398 억	2032037	N	N	N	N
141	20230904	130422	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	-3	5	-0.84	131523302	372078	88.47	364	364	350	462	250	356	353.48	2.55	-67915	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	281	-4.84	0.96	12	0.47	-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	2032037	N	N	N	N
142	20230904	120415	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	-1	5	-0.28	120232083	340011	80.85	364	364	350	462	250	356	353.61	2.55	-69333	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	283	-4.86	0.97	12	0.43	-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	2032037	N	N	N	N
143	20230904	110409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	-1	5	-0.28	116652553	329913	78.45	364	364	350	462	250	356	353.59	2.55	-67771	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	283	-4.86	0.97	12	0.41	-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	2032037	N	N	N	N
144	20230904	100410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	-3	5	-0.84	99681127	281835	67.01	364	364	350	462	250	356	353.69	2.55	-79736	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	281	-4.84	0.96	12	0.35	-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	2032037	N	N	N	N
145	20230904	090418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	-1	5	-0.28	17870998	49945	11.88	364	364	351	462	250	356	357.81	2.55	-33762	368	361	356	349	344	365	353	399	106	500	220	1	1	79709461	283	-4.86	0.97	12	0.06	-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	2032037	N	N	N	N
146	20230901	160411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	1	2	0.28	150147879	420249	35.76	355	363	351	461	249	355	357.28	2.44	80540	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	284	-4.88	0.97	12	0.53	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	330	7.88	20230823	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1944327	N	N	N	N
147	20230901	150419	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	3	2	0.85	143030570	400291	34.07	355	363	351	461	249	355	357.32	2.44	77959	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	285	-4.90	0.98	12	0.50	-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	1944327	N	N	N	N
148	20230901	140417	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	356	1	2	0.28	135270893	378521	32.21	355	363	351	461	249	355	357.37	2.44	74099	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	284	-4.88	0.97	12	0.47	-73.00	367.00	749	20230216	-52.47	235	20220930	51.49	749	-52.47	20230216	330	7.88	20230823	749	-52.47	20230216	235	51.49	20220930	N	054630	500	398 억	1944327	N	N	N	N
149	20230901	130409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	360	5	2	1.41	119382739	334086	28.43	355	363	351	461	249	355	357.34	2.44	58924	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	287	-4.93	0.98	12	0.42	-73.00	367.00	749	20230216	-51.94	235	20220930	53.19	749	-51.94	20230216	330	9.09	20230823	749	-51.94	20230216	235	53.19	20220930	N	054630	500	398 억	1944327	N	N	N	N
150	20230901	120411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	3	2	0.85	97593617	273509	23.28	355	363	351	461	249	355	356.82	2.44	41907	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	285	-4.90	0.98	12	0.34	-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	1944327	N	N	N	N
151	20230901	110412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	358	3	2	0.85	79287842	222436	18.93	355	363	351	461	249	355	356.45	2.44	39995	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	285	-4.90	0.98	12	0.28	-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	1944327	N	N	N	N
152	20230901	100409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	357	2	2	0.56	57724776	162570	13.83	355	361	351	461	249	355	355.08	2.44	34553	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	285	-4.89	0.97	12	0.20	-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	1944327	N	N	N	N
153	20230901	090405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	355	0	3	0.00	11209680	31402	2.67	355	360	355	461	249	355	356.97	2.44	-4015	397	376	363	342	329	386	352	399	106	500	220	1	1	79709461	283	-4.86	0.97	12	0.04	-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	1944327	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History