KissMeData/054630/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20231130	160600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	-1	5	-0.38	66466946	257029	150.89	263	264	255	341	185	263	258.60	1.74	-4605	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.32	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1385782	N	N	N	N
3	20231130	150602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	1	2	0.38	65098539	251813	147.83	263	264	255	341	185	263	258.52	1.74	-4655	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.32	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1385782	N	N	N	N
4	20231130	140557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	-1	5	-0.38	61867365	239528	140.62	263	263	255	341	185	263	258.29	1.74	-3270	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.30	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1385782	N	N	N	N
5	20231130	130557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	-3	5	-1.14	51006103	197890	116.17	263	263	255	341	185	263	257.75	1.74	-6629	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	207	-3.56	0.71	12	0.25	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1385782	N	N	N	N
6	20231130	120607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	-4	5	-1.52	47905298	185933	109.15	263	263	255	341	185	263	257.65	1.74	-6629	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	206	-3.55	0.71	12	0.23	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1385782	N	N	N	N
7	20231130	110601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	256	-7	5	-2.66	42846717	166183	97.56	263	263	255	341	185	263	257.83	1.74	-9913	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	204	-3.51	0.70	12	0.21	-73.00	367.00	749	20230216	-65.82	242	20231020	5.79	749	-65.82	20230216	242	5.79	20231020	749	-65.82	20230216	242	5.79	20231020	N	054630	500	398 억	1385782	N	N	N	N
8	20231130	100556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-2	5	-0.76	19090020	73644	43.23	263	263	255	341	185	263	259.22	1.74	-5032	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.09	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1385782	N	N	N	N
9	20231130	090558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	-3	5	-1.14	4151110	15789	9.27	263	263	260	341	185	263	262.91	1.74	-4322	273	267	263	257	253	266	256	399	78	500	160	1	1	79709461	207	-3.56	0.71	12	0.02	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1385782	N	N	N	N
10	20231129	160555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	-2	5	-0.75	44408935	168256	68.53	265	269	259	344	186	265	263.94	1.76	-15645	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.21	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1401417	N	N	N	N
11	20231129	150559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	-3	5	-1.13	39985290	151286	61.62	265	269	261	344	186	265	264.30	1.76	-17047	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	209	-3.59	0.71	12	0.19	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1401417	N	N	N	N
12	20231129	140556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	-2	5	-0.75	30142982	113793	46.35	265	269	261	344	186	265	264.89	1.76	-14237	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.14	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1401417	N	N	N	N
13	20231129	130559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	2	2	0.75	27753270	104766	42.67	265	269	261	344	186	265	264.91	1.76	-13136	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	213	-3.66	0.73	12	0.13	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1401417	N	N	N	N
14	20231129	120558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	0	3	0.00	24608326	92940	37.86	265	269	261	344	186	265	264.78	1.76	-11786	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	211	-3.63	0.72	12	0.12	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1401417	N	N	N	N
15	20231129	110559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	-1	5	-0.38	19681765	74276	30.25	265	269	261	344	186	265	264.98	1.76	-5553	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.09	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1401417	N	N	N	N
16	20231129	100557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	3	2	1.13	12149254	45873	18.69	265	269	261	344	186	265	264.85	1.76	-4210	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	214	-3.67	0.73	12	0.06	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1401417	N	N	N	N
17	20231129	090554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-4	5	-1.51	6628511	25051	10.20	265	266	261	344	186	265	264.60	1.76	-3572	276	270	261	255	246	273	258	399	79	500	160	1	1	79709461	208	-3.58	0.71	12	0.03	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1401417	N	N	N	N
18	20231128	160556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	1	2	0.38	64017774	244814	40.47	263	267	252	343	185	264	261.45	1.76	-5288	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	211	-3.63	0.72	12	0.31	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1406705	N	N	N	N
19	20231128	150520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	1	2	0.38	58994799	225890	37.34	263	267	252	343	185	264	261.17	1.76	-5244	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	211	-3.63	0.72	12	0.28	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1406705	N	N	N	N
20	20231128	140556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	0	3	0.00	44747982	171691	28.38	263	267	252	343	185	264	260.63	1.76	-4708	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.22	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1406705	N	N	N	N
21	20231128	130552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	0	3	0.00	41098673	157854	26.09	263	267	252	343	185	264	260.36	1.76	-4727	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.20	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1406705	N	N	N	N
22	20231128	120554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	-1	5	-0.38	28004697	108139	17.88	263	263	252	343	185	264	258.97	1.76	-4708	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.14	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1406705	N	N	N	N
23	20231128	110554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	-6	5	-2.27	23660741	91458	15.12	263	263	252	343	185	264	258.71	1.76	-4708	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	206	-3.53	0.70	12	0.11	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1406705	N	N	N	N
24	20231128	100553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	-6	5	-2.27	16757793	64553	10.67	263	263	252	343	185	264	259.60	1.76	-6585	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	206	-3.53	0.70	12	0.08	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1406705	N	N	N	N
25	20231128	090552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	-1	5	-0.38	6064559	23063	3.81	263	263	262	343	185	264	262.96	1.76	-1515	285	274	263	252	241	269	247	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.03	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1406705	N	N	N	N
26	20231127	160552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	-3	5	-1.12	158702200	604536	219.21	267	274	252	347	187	267	262.52	1.81	-32466	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.76	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1439191	N	N	N	N
27	20231127	150552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	-4	5	-1.50	149452439	569171	206.39	267	274	252	347	187	267	262.58	1.81	-17934	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	210	-3.60	0.72	12	0.71	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1439191	N	N	N	N
28	20231127	140556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	-8	5	-3.00	144460325	550011	199.44	267	274	252	347	187	267	262.65	1.81	-16326	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	206	-3.55	0.71	12	0.69	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1439191	N	N	N	N
29	20231127	130554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-6	5	-2.25	128969848	490611	177.90	267	274	252	347	187	267	262.88	1.81	-24167	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	208	-3.58	0.71	12	0.62	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1439191	N	N	N	N
30	20231127	120553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	-7	5	-2.62	74813067	285153	103.40	267	274	252	347	187	267	262.36	1.81	-24274	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	207	-3.56	0.71	12	0.36	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1439191	N	N	N	N
31	20231127	110547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	-2	5	-0.75	30708916	115463	41.87	267	274	263	347	187	267	265.96	1.81	-23257	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.14	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1439191	N	N	N	N
32	20231127	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	-2	5	-0.75	25418517	95424	34.60	267	274	264	347	187	267	266.37	1.81	-23133	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.12	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1439191	N	N	N	N
33	20231127	090548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	3	2	1.12	6916713	25854	9.37	267	274	267	347	187	267	267.53	1.81	-4232	275	270	268	263	261	270	263	399	80	500	160	1	1	79709461	215	-3.70	0.74	12	0.03	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1439191	N	N	N	N
34	20231124	160542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-1	5	-0.37	73760063	275579	125.44	270	273	266	348	188	268	267.66	1.84	-24541	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.35	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1463732	N	N	N	N
35	20231124	150549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	266	-2	5	-0.75	72774566	271888	123.76	270	273	266	348	188	268	267.66	1.84	-24727	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	212	-3.64	0.72	12	0.34	-73.00	367.00	749	20230216	-64.49	242	20231020	9.92	749	-64.49	20230216	242	9.92	20231020	749	-64.49	20230216	242	9.92	20231020	N	054630	500	398 억	1463732	N	N	N	N
36	20231124	140550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-1	5	-0.37	46615980	173880	79.15	270	273	266	348	188	268	268.09	1.84	-20412	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.22	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1463732	N	N	N	N
37	20231124	130546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-1	5	-0.37	42374832	157943	71.90	270	273	266	348	188	268	268.29	1.84	-6787	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.20	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1463732	N	N	N	N
38	20231124	120550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-1	5	-0.37	40449554	150730	68.61	270	273	266	348	188	268	268.36	1.84	-6787	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.19	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1463732	N	N	N	N
39	20231124	110548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-1	5	-0.37	34508995	128429	58.46	270	273	266	348	188	268	268.70	1.84	-6787	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.16	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1463732	N	N	N	N
40	20231124	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	0	3	0.00	23896455	88664	40.36	270	273	267	348	188	268	269.52	1.84	-6787	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	214	-3.67	0.73	12	0.11	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1463732	N	N	N	N
41	20231124	090547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	4	2	1.49	4739826	17502	7.97	270	273	270	348	188	268	270.82	1.84	-1266	274	271	268	265	262	269	263	399	80	500	160	1	1	79709461	217	-3.73	0.74	12	0.02	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1463732	N	N	N	N
42	20231123	160540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	58529385	218254	69.51	271	271	265	352	190	271	268.17	1.88	-32632	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.27	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1496342	N	N	N	N
43	20231123	150559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	-2	5	-0.74	51490183	191918	61.13	271	271	265	352	190	271	268.29	1.88	-33711	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.24	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1496342	N	N	N	N
44	20231123	140553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	36207631	134658	42.89	271	271	267	352	190	271	268.89	1.88	-16678	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.17	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1496342	N	N	N	N
45	20231123	130554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	31363807	116595	37.14	271	271	267	352	190	271	269.00	1.88	-4846	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.15	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1496342	N	N	N	N
46	20231123	120547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	28082934	104361	33.24	271	271	267	352	190	271	269.09	1.88	817	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.13	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1496342	N	N	N	N
47	20231123	110600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	-2	5	-0.74	21397574	79389	25.29	271	271	268	352	190	271	269.53	1.88	468	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.10	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1496342	N	N	N	N
48	20231123	100550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	12461441	46153	14.70	271	271	268	352	190	271	270.00	1.88	-587	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.06	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1496342	N	N	N	N
49	20231123	090545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	-2	5	-0.74	3273057	12121	3.86	271	271	269	352	190	271	270.03	1.88	-2211	281	276	272	267	263	275	266	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.02	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1496342	N	N	N	N
50	20231122	160529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	0	3	0.00	84914260	313653	134.35	271	277	268	352	190	271	270.73	1.85	25677	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.39	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1470665	N	N	N	N
51	20231122	150539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	80854243	298634	127.92	271	277	268	352	190	271	270.75	1.85	22825	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.37	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1470665	N	N	N	N
52	20231122	140530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	79521604	293705	125.81	271	277	268	352	190	271	270.75	1.85	21896	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.37	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1470665	N	N	N	N
53	20231122	130550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	1	2	0.37	57001918	210077	89.98	271	277	269	352	190	271	271.34	1.85	18634	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.26	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1470665	N	N	N	N
54	20231122	120553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	3	2	1.11	55574518	204797	87.72	271	277	269	352	190	271	271.36	1.85	18603	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	218	-3.75	0.75	12	0.26	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1470665	N	N	N	N
55	20231122	110616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	39023654	143590	61.51	271	277	269	352	190	271	271.77	1.85	16434	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.18	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1470665	N	N	N	N
56	20231122	100600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	14082453	51920	22.24	271	277	270	352	190	271	271.23	1.85	5551	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.07	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1470665	N	N	N	N
57	20231122	090532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	0	3	0.00	2017021	7434	3.18	271	277	271	352	190	271	271.32	1.85	440	283	277	274	268	265	275	266	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.01	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1470665	N	N	N	N
58	20231121	160534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	0	3	0.00	64063870	233423	118.72	273	280	271	352	190	271	274.47	1.85	-6541	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.29	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1477206	N	N	N	N
59	20231121	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	2	2	0.74	61456234	223847	113.85	273	280	271	352	190	271	274.55	1.85	-7958	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	218	-3.74	0.74	12	0.28	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1477206	N	N	N	N
60	20231121	140529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	3	2	1.11	52054623	189363	96.31	273	280	271	352	190	271	274.89	1.85	1737	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	218	-3.75	0.75	12	0.24	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1477206	N	N	N	N
61	20231121	130527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	4	2	1.48	49743875	180910	92.01	273	280	271	352	190	271	274.96	1.85	1975	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	219	-3.77	0.75	12	0.23	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1477206	N	N	N	N
62	20231121	120525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	2	2	0.74	44761078	162644	82.72	273	280	271	352	190	271	275.21	1.85	778	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	218	-3.74	0.74	12	0.20	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1477206	N	N	N	N
63	20231121	110525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	4	2	1.48	37761663	136987	69.67	273	280	272	352	190	271	275.66	1.85	-4184	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	219	-3.77	0.75	12	0.17	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1477206	N	N	N	N
64	20231121	100512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	4	2	1.48	26574579	96087	48.87	273	280	273	352	190	271	276.57	1.85	-9879	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	219	-3.77	0.75	12	0.12	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1477206	N	N	N	N
65	20231121	090519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	5	2	1.85	380797	1379	0.70	273	280	273	352	190	271	276.14	1.85	-386	280	275	272	267	264	275	267	399	81	500	160	1	1	79709461	220	-3.78	0.75	12	0.00	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1477206	N	N	N	N
66	20231120	160523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	2	2	0.74	52905487	195466	113.65	271	277	269	349	189	269	270.66	1.84	12992	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	216	-3.71	0.74	12	0.25	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1464214	N	N	N	N
67	20231120	150526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	2	2	0.74	43532521	160717	93.45	271	277	269	349	189	269	270.86	1.84	9664	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	216	-3.71	0.74	12	0.20	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1464214	N	N	N	N
68	20231120	140525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	1	2	0.37	37578670	138683	80.64	271	277	269	349	189	269	270.97	1.84	7706	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	215	-3.70	0.74	12	0.17	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1464214	N	N	N	N
69	20231120	130523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	2	2	0.74	29212307	107785	62.67	271	277	269	349	189	269	271.02	1.84	5845	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	216	-3.71	0.74	12	0.14	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1464214	N	N	N	N
70	20231120	120524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	1	2	0.37	27278847	100629	58.51	271	277	269	349	189	269	271.08	1.84	5577	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	215	-3.70	0.74	12	0.13	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1464214	N	N	N	N
71	20231120	110522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	3	2	1.12	24504206	90340	52.53	271	277	269	349	189	269	271.24	1.84	4184	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	217	-3.73	0.74	12	0.11	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1464214	N	N	N	N
72	20231120	100520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	6	2	2.23	7786944	28561	16.61	271	277	271	349	189	269	272.64	1.84	-6312	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	219	-3.77	0.75	12	0.04	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1464214	N	N	N	N
73	20231120	090526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	6	2	2.23	3096288	11424	6.64	271	277	271	349	189	269	271.03	1.84	31	275	271	270	266	265	271	266	399	80	500	160	1	1	79709461	219	-3.77	0.75	12	0.01	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1464214	N	N	N	N
74	20231117	160535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	-5	5	-1.82	46263626	171013	58.32	274	274	269	356	192	274	270.53	1.85	-7627	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	214	-3.68	0.73	12	0.21	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1471841	N	N	N	N
75	20231117	150538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-4	5	-1.46	43741509	161656	55.13	274	274	269	356	192	274	270.58	1.85	-7213	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	215	-3.70	0.74	12	0.20	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1471841	N	N	N	N
76	20231117	140537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	-5	5	-1.82	32618861	120370	41.05	274	274	269	356	192	274	270.99	1.85	-19668	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	214	-3.68	0.73	12	0.15	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1471841	N	N	N	N
77	20231117	130535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-4	5	-1.46	28524383	105212	35.88	274	274	269	356	192	274	271.11	1.85	-19260	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	215	-3.70	0.74	12	0.13	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1471841	N	N	N	N
78	20231117	120537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-4	5	-1.46	25754020	94969	32.39	274	274	269	356	192	274	271.18	1.85	-11988	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	215	-3.70	0.74	12	0.12	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1471841	N	N	N	N
79	20231117	110538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-3	5	-1.09	24311939	89633	30.57	274	274	269	356	192	274	271.24	1.85	-11968	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	216	-3.71	0.74	12	0.11	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1471841	N	N	N	N
80	20231117	100536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	0	3	0.00	22713703	83751	28.56	274	274	269	356	192	274	271.21	1.85	-11126	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	218	-3.75	0.75	12	0.11	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1471841	N	N	N	N
81	20231117	090537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	-2	5	-0.73	3667530	13390	4.57	274	274	272	356	192	274	273.90	1.85	103	281	277	273	269	265	279	271	399	82	500	160	1	1	79709461	217	-3.73	0.74	12	0.02	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1471841	N	N	N	N
82	20231116	160533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	2	2	0.73	75610631	277505	121.72	273	277	269	354	192	273	272.47	1.87	-17615	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	219	-3.77	0.75	12	0.35	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1487936	N	N	N	N
83	20231116	150533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	0	3	0.00	55143877	202883	88.99	273	277	269	354	192	273	271.80	1.87	-17615	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	218	-3.74	0.74	12	0.25	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1487936	N	N	N	N
84	20231116	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	-1	5	-0.37	45638333	167810	73.60	273	277	269	354	192	273	271.96	1.87	-23398	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.21	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1487936	N	N	N	N
85	20231116	130533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	-1	5	-0.37	41992446	154338	67.70	273	277	269	354	192	273	272.08	1.87	-30519	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.19	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1487936	N	N	N	N
86	20231116	120535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-2	5	-0.73	37706305	138457	60.73	273	277	269	354	192	273	272.33	1.87	-32559	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.17	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1487936	N	N	N	N
87	20231116	110532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-3	5	-1.10	35211193	129223	56.68	273	277	269	354	192	273	272.48	1.87	-38475	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.16	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1487936	N	N	N	N
88	20231116	100532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	1	2	0.37	13659015	50005	21.93	273	277	273	354	192	273	273.15	1.87	-177	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	218	-3.75	0.75	12	0.06	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1487936	N	N	N	N
89	20231116	090532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	0	3	0.00	0	0	0.00	0	0	0	354	192	273	0.00	1.87	0	281	277	271	267	261	279	269	399	81	500	160	1	1	79709461	218	-3.74	0.74	12	0.00	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1487936	N	N	N	N
90	20231115	160500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	8	2	3.02	61262888	227119	87.20	265	275	265	344	186	265	269.74	1.79	62632	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	218	-3.74	0.74	12	0.28	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1425304	N	N	N	N
91	20231115	150539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	5	2	1.89	58795522	218051	83.72	265	275	265	344	186	265	269.64	1.79	60144	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	215	-3.70	0.74	12	0.27	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1425304	N	N	N	N
92	20231115	140538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	5	2	1.89	51746113	191988	73.71	265	275	265	344	186	265	269.53	1.79	50573	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	215	-3.70	0.74	12	0.24	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1425304	N	N	N	N
93	20231115	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	5	2	1.89	41198311	152992	58.74	265	275	265	344	186	265	269.28	1.79	26789	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	215	-3.70	0.74	12	0.19	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1425304	N	N	N	N
94	20231115	120542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	5	2	1.89	39316045	146026	56.07	265	275	265	344	186	265	269.24	1.79	24388	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	215	-3.70	0.74	12	0.18	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1425304	N	N	N	N
95	20231115	110545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	5	2	1.89	37856661	140615	53.99	265	275	265	344	186	265	269.22	1.79	23293	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	215	-3.70	0.74	12	0.18	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1425304	N	N	N	N
96	20231115	100543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	6	2	2.26	29735677	110462	42.41	265	275	265	344	186	265	269.19	1.79	15118	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	216	-3.71	0.74	12	0.14	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1425304	N	N	N	N
97	20231115	090537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	7	2	2.64	17768168	66156	25.40	265	275	265	344	186	265	268.58	1.79	2763	274	269	265	260	256	272	263	399	79	500	160	1	1	79709461	217	-3.73	0.74	12	0.08	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1425304	N	N	N	N
98	20231114	160531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	4	2	1.53	67575971	254814	74.59	261	270	261	339	183	261	265.20	1.72	52692	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.32	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1373939	N	N	N	N
99	20231114	150531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	6	2	2.30	65238697	246074	72.04	261	270	261	339	183	261	265.12	1.72	48682	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	213	-3.66	0.73	12	0.31	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1373939	N	N	N	N
100	20231114	140531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	6	2	2.30	53840055	203320	59.52	261	270	261	339	183	261	264.80	1.72	46213	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	213	-3.66	0.73	12	0.26	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1373939	N	N	N	N
101	20231114	130533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	4	2	1.53	43980939	166193	48.65	261	270	261	339	183	261	264.64	1.72	38858	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.21	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1373939	N	N	N	N
102	20231114	120534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	4	2	1.53	38830457	146729	42.95	261	270	261	339	183	261	264.64	1.72	33485	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.18	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1373939	N	N	N	N
103	20231114	110539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	3	2	1.15	29940940	113077	33.10	261	270	261	339	183	261	264.78	1.72	30222	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.14	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1373939	N	N	N	N
104	20231114	100534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	266	5	2	1.92	15604433	58876	17.24	261	270	261	339	183	261	265.04	1.72	11594	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	212	-3.64	0.72	12	0.07	-73.00	367.00	749	20230216	-64.49	242	20231020	9.92	749	-64.49	20230216	242	9.92	20231020	749	-64.49	20230216	242	9.92	20231020	N	054630	500	398 억	1373939	N	N	N	N
105	20231114	090528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	4	2	1.53	4333233	16565	4.85	261	265	261	339	183	261	261.59	1.72	368	281	271	265	255	249	268	252	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.02	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1373939	N	N	N	N
106	20231113	160525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-9	5	-3.33	90589169	341225	232.11	270	275	259	351	189	270	265.48	1.72	2863	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	208	-3.58	0.71	12	0.43	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1371086	N	N	N	N
107	20231113	150525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	-6	5	-2.22	86431859	325387	221.34	270	275	259	351	189	270	265.63	1.72	4418	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	210	-3.62	0.72	12	0.41	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1371086	N	N	N	N
108	20231113	140522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-9	5	-3.33	80043171	301008	204.75	270	275	259	351	189	270	265.92	1.72	4729	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	208	-3.58	0.71	12	0.38	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1371086	N	N	N	N
109	20231113	130522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	-8	5	-2.96	73318730	275138	187.16	270	275	259	351	189	270	266.48	1.72	7993	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	209	-3.59	0.71	12	0.35	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1371086	N	N	N	N
110	20231113	120522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	-5	5	-1.85	64501694	241301	164.14	270	275	259	351	189	270	267.31	1.72	11286	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	211	-3.63	0.72	12	0.30	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1371086	N	N	N	N
111	20231113	110521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	0	3	0.00	39522216	146440	99.61	270	275	266	351	189	270	269.89	1.72	8638	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.18	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1371086	N	N	N	N
112	20231113	100519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-2	5	-0.74	32671614	120856	82.21	270	275	267	351	189	270	270.34	1.72	5072	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.15	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1371086	N	N	N	N
113	20231113	090523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	4	2	1.48	9928191	36746	25.00	270	274	270	351	189	270	270.18	1.72	-1008	277	273	271	267	265	272	266	399	81	500	160	1	1	79709461	218	-3.75	0.75	12	0.05	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1371086	N	N	N	N
114	20231110	160539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-5	5	-1.82	39286857	144848	84.59	275	275	269	357	193	275	271.23	1.76	-30873	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.18	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1401959	N	N	N	N
115	20231110	150531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	-3	5	-1.09	38205443	140849	82.25	275	275	269	357	193	275	271.25	1.76	-30872	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	217	-3.73	0.74	12	0.18	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1401959	N	N	N	N
116	20231110	140527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-5	5	-1.82	32135693	118398	69.14	275	275	270	357	193	275	271.42	1.76	-24207	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.15	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1401959	N	N	N	N
117	20231110	130527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-5	5	-1.82	27467320	101121	59.05	275	275	270	357	193	275	271.63	1.76	-16485	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.13	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1401959	N	N	N	N
118	20231110	120528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-4	5	-1.45	21311811	78359	45.76	275	275	270	357	193	275	271.98	1.76	-13595	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	216	-3.71	0.74	12	0.10	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1401959	N	N	N	N
119	20231110	110522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-5	5	-1.82	18673585	68609	40.07	275	275	270	357	193	275	272.17	1.76	-13564	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.09	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1401959	N	N	N	N
120	20231110	100527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	-2	5	-0.73	13259302	48645	28.41	275	275	270	357	193	275	272.57	1.76	-13564	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	218	-3.74	0.74	12	0.06	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1401959	N	N	N	N
121	20231110	090517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	-2	5	-0.73	5014087	18243	10.65	275	275	273	357	193	275	274.85	1.76	-1858	285	279	276	270	267	278	269	399	82	500	170	1	1	79709461	218	-3.74	0.74	12	0.02	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1401959	N	N	N	N
122	20231109	160513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	-5	5	-1.79	47242735	170788	64.06	280	282	273	364	196	280	276.62	1.77	-10631	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	219	-3.77	0.75	12	0.21	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1412596	N	N	N	N
123	20231109	150514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	-5	5	-1.79	46388822	167678	62.90	280	282	273	364	196	280	276.65	1.77	-9542	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	219	-3.77	0.75	12	0.21	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1412596	N	N	N	N
124	20231109	140513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	-4	5	-1.43	33773138	121634	45.62	280	282	275	364	196	280	277.66	1.77	-9500	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	220	-3.78	0.75	12	0.15	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1412596	N	N	N	N
125	20231109	130514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	277	-3	5	-1.07	29807358	107301	40.25	280	282	275	364	196	280	277.79	1.77	-3242	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	221	-3.79	0.75	12	0.13	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	749	-63.02	20230216	242	14.46	20231020	749	-63.02	20230216	242	14.46	20231020	N	054630	500	398 억	1412596	N	N	N	N
126	20231109	120516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	-5	5	-1.79	28553288	102771	38.55	280	282	275	364	196	280	277.83	1.77	-2680	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	219	-3.77	0.75	12	0.13	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1412596	N	N	N	N
127	20231109	110515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	0	3	0.00	10987269	39317	14.75	280	282	278	364	196	280	279.45	1.77	-6442	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	223	-3.84	0.76	12	0.05	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1412596	N	N	N	N
128	20231109	100511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	-1	5	-0.36	6901795	24674	9.26	280	282	278	364	196	280	279.72	1.77	-2941	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	222	-3.82	0.76	12	0.03	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1412596	N	N	N	N
129	20231109	090513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	0	3	0.00	1815377	6483	2.43	280	282	280	364	196	280	280.02	1.77	-497	288	283	280	275	272	284	276	399	84	500	170	1	1	79709461	223	-3.84	0.76	12	0.01	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1412596	N	N	N	N
130	20231108	160509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	0	3	0.00	74726596	266128	74.44	280	285	277	364	196	280	280.79	1.67	85418	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	223	-3.84	0.76	12	0.33	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1327178	N	N	N	N
131	20231108	150512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	281	1	2	0.36	71509403	254657	71.23	280	285	277	364	196	280	280.81	1.67	84711	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	224	-3.85	0.77	12	0.32	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	749	-62.48	20230216	242	16.12	20231020	749	-62.48	20230216	242	16.12	20231020	N	054630	500	398 억	1327178	N	N	N	N
132	20231108	140510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	282	2	2	0.71	66133658	235551	65.89	280	285	277	364	196	280	280.76	1.67	84636	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	225	-3.86	0.77	12	0.30	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	749	-62.35	20230216	242	16.53	20231020	749	-62.35	20230216	242	16.53	20231020	N	054630	500	398 억	1327178	N	N	N	N
133	20231108	130511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	283	3	2	1.07	64413476	229455	64.19	280	285	277	364	196	280	280.72	1.67	83646	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.29	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	749	-62.22	20230216	242	16.94	20231020	749	-62.22	20230216	242	16.94	20231020	N	054630	500	398 억	1327178	N	N	N	N
134	20231108	120511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	284	4	2	1.43	59822537	213209	59.64	280	285	277	364	196	280	280.58	1.67	83868	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	0.27	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	749	-62.08	20230216	242	17.36	20231020	749	-62.08	20230216	242	17.36	20231020	N	054630	500	398 억	1327178	N	N	N	N
135	20231108	110509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	281	1	2	0.36	47532528	169774	47.49	280	285	277	364	196	280	279.98	1.67	79621	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	224	-3.85	0.77	12	0.21	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	749	-62.48	20230216	242	16.12	20231020	749	-62.48	20230216	242	16.12	20231020	N	054630	500	398 억	1327178	N	N	N	N
136	20231108	100510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	281	1	2	0.36	37192887	133086	37.23	280	285	277	364	196	280	279.46	1.67	81767	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	224	-3.85	0.77	12	0.17	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	749	-62.48	20230216	242	16.12	20231020	749	-62.48	20230216	242	16.12	20231020	N	054630	500	398 억	1327178	N	N	N	N
137	20231108	090508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	0	3	0.00	10256906	36644	10.25	280	285	278	364	196	280	279.91	1.67	19514	294	287	278	271	262	282	266	399	84	500	170	1	1	79709461	223	-3.84	0.76	12	0.05	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1327178	N	N	N	N
138	20231107	160510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	-5	5	-1.75	98941003	355195	40.75	285	285	269	370	200	285	278.55	1.61	45642	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.45	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1281536	N	N	N	N
139	20231107	150511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	-5	5	-1.75	98164126	352416	40.43	285	285	269	370	200	285	278.55	1.61	45106	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.44	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1281536	N	N	N	N
140	20231107	140513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	280	-5	5	-1.75	96788209	347476	39.86	285	285	269	370	200	285	278.55	1.61	45402	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.44	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	749	-62.62	20230216	242	15.70	20231020	749	-62.62	20230216	242	15.70	20231020	N	054630	500	398 억	1281536	N	N	N	N
141	20231107	130512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	-6	5	-2.11	92176516	331005	37.97	285	285	269	370	200	285	278.47	1.61	44907	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	222	-3.82	0.76	12	0.42	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1281536	N	N	N	N
142	20231107	120508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	-6	5	-2.11	88403011	317432	36.42	285	285	269	370	200	285	278.49	1.61	48717	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	222	-3.82	0.76	12	0.40	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1281536	N	N	N	N
143	20231107	110509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	281	-4	5	-1.40	84290654	302642	34.72	285	285	269	370	200	285	278.52	1.61	51700	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.38	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	749	-62.48	20230216	242	16.12	20231020	749	-62.48	20230216	242	16.12	20231020	N	054630	500	398 억	1281536	N	N	N	N
144	20231107	100515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	281	-4	5	-1.40	72628206	260974	29.94	285	285	269	370	200	285	278.30	1.61	53209	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.33	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	749	-62.48	20230216	242	16.12	20231020	749	-62.48	20230216	242	16.12	20231020	N	054630	500	398 억	1281536	N	N	N	N
145	20231107	090502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-14	5	-4.91	35007832	125490	14.40	285	285	269	370	200	285	278.97	1.61	-20993	308	296	288	276	268	292	272	399	85	500	170	1	1	79709461	216	-3.71	0.74	12	0.16	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1281536	N	N	N	N
146	20231106	160458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	285	3	2	1.06	248933713	871179	212.47	299	300	280	366	198	282	285.74	1.63	-22457	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	227	-3.90	0.78	12	1.09	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	749	-61.95	20230216	242	17.77	20231020	749	-61.95	20230216	242	17.77	20231020	N	054630	500	398 억	1299198	N	N	N	N
147	20231106	150501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	284	2	2	0.71	246785682	863640	210.63	299	300	280	366	198	282	285.75	1.63	-22714	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	1.08	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	749	-62.08	20230216	242	17.36	20231020	749	-62.08	20230216	242	17.36	20231020	N	054630	500	398 억	1299198	N	N	N	N
148	20231106	140458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	284	2	2	0.71	228011910	797561	194.52	299	300	280	366	198	282	285.89	1.63	-23894	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	1.00	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	749	-62.08	20230216	242	17.36	20231020	749	-62.08	20230216	242	17.36	20231020	N	054630	500	398 억	1299198	N	N	N	N
149	20231106	130505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	283	1	2	0.35	200925875	701756	171.15	299	300	280	366	198	282	286.32	1.63	-22875	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.88	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	749	-62.22	20230216	242	16.94	20231020	749	-62.22	20230216	242	16.94	20231020	N	054630	500	398 억	1299198	N	N	N	N
150	20231106	120502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	283	1	2	0.35	189793757	662419	161.56	299	300	280	366	198	282	286.52	1.63	-22054	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.83	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	749	-62.22	20230216	242	16.94	20231020	749	-62.22	20230216	242	16.94	20231020	N	054630	500	398 억	1299198	N	N	N	N
151	20231106	110501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	284	2	2	0.71	108749019	375484	91.58	299	300	284	366	198	282	289.62	1.63	-41365	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	0.47	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	749	-62.08	20230216	242	17.36	20231020	749	-62.08	20230216	242	17.36	20231020	N	054630	500	398 억	1299198	N	N	N	N
152	20231106	100440	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	287	5	2	1.77	96948355	334109	81.49	299	300	284	366	198	282	290.17	1.63	-36382	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	229	-3.93	0.78	12	0.42	-73.00	367.00	749	20230216	-61.68	242	20231020	18.60	749	-61.68	20230216	242	18.60	20231020	749	-61.68	20230216	242	18.60	20231020	N	054630	500	398 억	1299198	N	N	N	N
153	20231106	090502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	287	5	2	1.77	41201116	141308	34.46	299	300	286	366	198	282	291.57	1.63	-22512	287	284	279	276	271	286	278	399	84	500	170	1	1	79709461	229	-3.93	0.78	12	0.18	-73.00	367.00	749	20230216	-61.68	242	20231020	18.60	749	-61.68	20230216	242	18.60	20231020	749	-61.68	20230216	242	18.60	20231020	N	054630	500	398 억	1299198	N	N	N	N
154	20231103	160455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	282	9	2	3.30	113247703	409851	87.23	275	282	274	354	192	273	276.28	1.52	89376	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	225	-3.86	0.77	12	0.51	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	749	-62.35	20230216	242	16.53	20231020	749	-62.35	20230216	242	16.53	20231020	N	054630	500	398 억	1209811	N	N	N	N
155	20231103	150455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	6	2	2.20	100511944	364489	77.58	275	280	274	354	192	273	275.76	1.52	86166	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	222	-3.82	0.76	12	0.46	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1209811	N	N	N	N
156	20231103	140455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	278	5	2	1.83	94930117	344429	73.31	275	280	274	354	192	273	275.62	1.52	81002	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	222	-3.81	0.76	12	0.43	-73.00	367.00	749	20230216	-62.88	242	20231020	14.88	749	-62.88	20230216	242	14.88	20231020	749	-62.88	20230216	242	14.88	20231020	N	054630	500	398 억	1209811	N	N	N	N
157	20231103	130454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	6	2	2.20	80420461	292307	62.21	275	279	274	354	192	273	275.12	1.52	58428	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	222	-3.82	0.76	12	0.37	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1209811	N	N	N	N
158	20231103	120455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	3	2	1.10	68989987	251191	53.46	275	279	274	354	192	273	274.65	1.52	36939	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	220	-3.78	0.75	12	0.32	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1209811	N	N	N	N
159	20231103	110457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	1	2	0.37	58649968	213619	45.47	275	279	274	354	192	273	274.55	1.52	24725	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	218	-3.75	0.75	12	0.27	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1209811	N	N	N	N
160	20231103	100451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	2	2	0.73	31860788	115931	24.67	275	279	274	354	192	273	274.83	1.52	17606	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	219	-3.77	0.75	12	0.15	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1209811	N	N	N	N
161	20231103	090449	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	3	2	1.10	4213597	15329	3.26	275	277	274	354	192	273	274.88	1.52	3849	285	279	272	266	259	282	269	399	81	500	160	1	1	79709461	220	-3.78	0.75	12	0.02	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1209811	N	N	N	N
162	20231102	160451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	11	2	4.20	126543298	469039	186.38	268	278	265	340	184	262	269.78	1.34	149892	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	218	-3.74	0.74	12	0.59	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1064730	N	N	N	N
163	20231102	150456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	10	2	3.82	119394722	442829	175.96	268	278	265	340	184	262	269.62	1.34	147303	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	217	-3.73	0.74	12	0.56	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1064730	N	N	N	N
164	20231102	140447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	7	2	2.67	113299838	420236	166.99	268	278	265	340	184	262	269.61	1.34	139279	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	214	-3.68	0.73	12	0.53	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1064730	N	N	N	N
165	20231102	130451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	10	2	3.82	90498313	334937	133.09	268	278	265	340	184	262	270.20	1.34	120664	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	217	-3.73	0.74	12	0.42	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1064730	N	N	N	N
166	20231102	120448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	9	2	3.44	83104816	307751	122.29	268	278	265	340	184	262	270.04	1.34	112871	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	216	-3.71	0.74	12	0.39	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1064730	N	N	N	N
167	20231102	110450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	9	2	3.44	74307420	275226	109.36	268	278	265	340	184	262	269.99	1.34	105361	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	216	-3.71	0.74	12	0.35	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1064730	N	N	N	N
168	20231102	100450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	10	2	3.82	40568703	149854	59.55	268	278	268	340	184	262	270.72	1.34	88236	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	217	-3.73	0.74	12	0.19	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1064730	N	N	N	N
169	20231102	090453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	11	2	4.20	20647107	76539	30.41	268	278	268	340	184	262	269.76	1.34	59737	274	267	263	256	252	266	255	399	78	500	160	1	1	79709461	218	-3.74	0.74	12	0.10	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1064730	N	N	N	N
170	20231101	160448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	-1	5	-0.38	66465804	250565	59.42	263	270	259	341	185	263	265.26	1.36	-20247	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.31	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1084977	N	N	N	N
171	20231101	150447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	266	3	2	1.14	55522770	209062	49.58	263	270	259	341	185	263	265.58	1.36	-22109	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	212	-3.64	0.72	12	0.26	-73.00	367.00	749	20230216	-64.49	242	20231020	9.92	749	-64.49	20230216	242	9.92	20231020	749	-64.49	20230216	242	9.92	20231020	N	054630	500	398 억	1084977	N	N	N	N
172	20231101	140444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	4	2	1.52	45047401	169466	40.19	263	270	259	341	185	263	265.82	1.36	-19599	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	213	-3.66	0.73	12	0.21	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1084977	N	N	N	N
173	20231101	130447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	5	2	1.90	41703004	156921	37.21	263	270	259	341	185	263	265.76	1.36	-16746	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	214	-3.67	0.73	12	0.20	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1084977	N	N	N	N
174	20231101	120456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	269	6	2	2.28	35019229	132072	31.32	263	270	259	341	185	263	265.15	1.36	-2578	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	214	-3.68	0.73	12	0.17	-73.00	367.00	749	20230216	-64.09	242	20231020	11.16	749	-64.09	20230216	242	11.16	20231020	749	-64.09	20230216	242	11.16	20231020	N	054630	500	398 억	1084977	N	N	N	N
175	20231101	110500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	1	2	0.38	24047979	90840	21.54	263	268	259	341	185	263	264.73	1.36	-752	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.11	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1084977	N	N	N	N
176	20231101	100454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	4	2	1.52	10240295	38840	9.21	263	268	259	341	185	263	263.65	1.36	6216	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	213	-3.66	0.73	12	0.05	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1084977	N	N	N	N
177	20231101	090456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-2	5	-0.76	3257779	12397	2.94	263	263	261	341	185	263	262.79	1.36	-1410	285	274	266	255	247	270	251	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.02	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1084977	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History