KissMeData/054630/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-6	5	-2.23	111513942	420569	72.70	270	277	258	349	189	269	265.15	1.43	0	-56834	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	210	-3.60	0.72	12	0.53	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
3	20231031	150551	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-2	5	-0.74	107227180	404237	69.88	270	277	258	349	189	269	265.26	1.43	0	-56387	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	213	-3.66	0.73	12	0.51	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
4	20231031	140557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	258	-11	5	-4.09	97509454	367024	63.45	270	277	258	349	189	269	265.68	1.43	0	-59200	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	206	-3.53	0.70	12	0.46	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
5	20231031	130553	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-6	5	-2.23	56120914	208357	36.02	270	277	263	349	189	269	269.35	1.43	0	-29337	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	210	-3.60	0.72	12	0.26	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
6	20231031	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-5	5	-1.86	53119081	196961	34.05	270	277	263	349	189	269	269.69	1.43	0	-29103	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.25	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
7	20231031	110606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	0	3	0.00	47722877	176621	30.53	270	277	265	349	189	269	270.20	1.43	0	-29327	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	214	-3.68	0.73	12	0.22	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
8	20231031	100556	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	0	3	0.00	43175943	159638	27.60	270	277	268	349	189	269	270.46	1.43	0	-29412	283	276	268	261	253	272	257	399	80	500	160	1	1	79709461	214	-3.68	0.73	12	0.20	-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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
9	20231031	090554	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	270	1	2	0.37	6641199	24528	4.24	270	277	270	349	189	269	270.76	1.43	0	3745	283	276	268	261	253	272	257	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	0.00	N	054630	500	398 억		1141811	N	N	0	N	00	N
10	20231030	160546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-3	5	-1.10	152415526	577084	97.90	272	275	260	353	191	272	264.10	1.35	0	69230	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.72	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
11	20231030	150533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-3	5	-1.10	140226930	531216	90.11	272	275	260	353	191	272	263.96	1.35	0	54706	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.67	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
12	20231030	140534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-5	5	-1.84	133615402	506380	85.90	272	275	260	353	191	272	263.85	1.35	0	58912	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	213	-3.66	0.73	12	0.64	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
13	20231030	130534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	271	-1	5	-0.37	126294324	478919	81.24	272	275	260	353	191	272	263.69	1.35	0	56644	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.60	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
14	20231030	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	270	-2	5	-0.74	121895794	462559	78.47	272	275	260	353	191	272	263.51	1.35	0	52536	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.58	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
15	20231030	110531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-3	5	-1.10	110321160	419439	71.15	272	275	260	353	191	272	263.00	1.35	0	53665	294	282	271	259	248	289	266	399	81	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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
16	20231030	100532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-9	5	-3.31	96616187	367861	62.40	272	275	260	353	191	272	262.62	1.35	0	45206	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	210	-3.60	0.72	12	0.46	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
17	20231030	090527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-7	5	-2.57	13177888	48917	8.30	272	275	264	353	191	272	269.35	1.35	0	-13798	294	282	271	259	248	289	266	399	81	500	160	1	1	79709461	211	-3.63	0.72	12	0.06	-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	0.00	N	054630	500	398 억		1073617	N	N	0	N	00	N
18	20231027	160500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	2	2	0.74	154996149	580258	47.08	269	283	260	351	189	270	267.11	1.34	0	3980	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.73	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
19	20231027	150529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	271	1	2	0.37	150135399	562227	45.62	269	283	260	351	189	270	267.04	1.34	0	3931	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.71	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
20	20231027	140528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	270	0	3	0.00	130479036	489474	39.71	269	283	260	351	189	270	266.57	1.34	0	3349	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.61	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
21	20231027	130521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	268	-2	5	-0.74	115907336	435408	35.33	269	283	260	351	189	270	266.20	1.34	0	10576	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.55	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
22	20231027	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	271	1	2	0.37	107987232	405971	32.94	269	283	260	351	189	270	266.00	1.34	0	11384	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.51	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
23	20231027	110535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-4	5	-1.48	92455281	347627	28.20	269	283	260	351	189	270	265.96	1.34	0	-13042	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	212	-3.64	0.72	12	0.44	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
24	20231027	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	268	-2	5	-0.74	59155194	221019	17.93	269	283	260	351	189	270	267.65	1.34	0	-45104	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.28	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
25	20231027	090525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	276	6	2	2.22	15689741	56665	4.60	269	283	268	351	189	270	276.90	1.34	0	-13326	290	280	270	260	250	275	255	399	81	500	160	1	1	79709461	220	-3.78	0.75	12	0.07	-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	0.00	N	054630	500	398 억		1069647	N	N	0	N	00	N
26	20231026	160521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	270	-11	5	-3.91	331858195	1228636	8.99	275	280	260	365	197	281	270.10	1.26	0	62147	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	215	-3.70	0.74	12	1.54	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
27	20231026	150521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-14	5	-4.98	309260228	1144894	8.38	275	280	260	365	197	281	270.11	1.26	0	61256	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	213	-3.66	0.73	12	1.44	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
28	20231026	140522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-12	5	-4.27	288089853	1065770	7.80	275	280	260	365	197	281	270.30	1.26	0	52483	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	214	-3.68	0.73	12	1.34	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
29	20231026	130520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	270	-11	5	-3.91	269107580	995020	7.28	275	280	260	365	197	281	270.45	1.26	0	66951	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	215	-3.70	0.74	12	1.25	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
30	20231026	120520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-12	5	-4.27	261286128	965871	7.07	275	280	260	365	197	281	270.51	1.26	0	65848	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	214	-3.68	0.73	12	1.21	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
31	20231026	110525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	-9	5	-3.20	241081953	890991	6.52	275	280	260	365	197	281	270.57	1.26	0	81897	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	217	-3.73	0.74	12	1.12	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
32	20231026	100524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	-9	5	-3.20	203278864	752272	5.50	275	280	260	365	197	281	270.21	1.26	0	57675	359	319	291	251	223	340	272	399	84	500	170	1	1	79709461	217	-3.73	0.74	12	0.94	-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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
33	20231026	090522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-14	5	-4.98	55555791	204583	1.50	275	275	267	365	197	281	271.52	1.26	0	12462	359	319	291	251	223	340	272	399	84	500	170	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	0.00	N	054630	500	398 억		1007510	N	N	0	N	00	N
34	20231025	160524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	26	2	10.20	4284084425	13637840	3985.32	265	331	263	331	179	255	314.14	1.67	0	-321949	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	224	-3.85	0.77	12	17.11	-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	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
35	20231025	150523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	32	2	12.55	4158481586	13196651	3856.39	265	331	263	331	179	255	315.12	1.67	0	-337593	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	229	-3.93	0.78	12	16.56	-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	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
36	20231025	140520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	309	54	2	21.18	3856946422	12175948	3558.12	265	331	263	331	179	255	316.77	1.67	0	-466978	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	246	-4.23	0.84	12	15.28	-73.00	367.00	749	20230216	-58.74	242	20231020	27.69	749	-58.74	20230216	242	27.69	20231020	749	-58.74	20230216	242	27.69	20231020	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
37	20231025	130521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	43	2	16.86	3652012833	11505953	3362.33	265	331	263	331	179	255	317.40	1.67	0	-486184	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	238	-4.08	0.81	12	14.43	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	749	-60.21	20230216	242	23.14	20231020	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1329449	Y	N	0	N	00	N
38	20231025	120520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	314	59	2	23.14	3250229680	10187378	2977.01	265	331	263	331	179	255	319.04	1.67	0	-417301	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	250	-4.30	0.86	12	12.78	-73.00	367.00	749	20230216	-58.08	242	20231020	29.75	749	-58.08	20230216	242	29.75	20231020	749	-58.08	20230216	242	29.75	20231020	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
39	20231025	110521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	316	61	2	23.92	3011217788	9428900	2755.36	265	331	263	331	179	255	319.36	1.67	0	-364055	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	252	-4.33	0.86	12	11.83	-73.00	367.00	749	20230216	-57.81	242	20231020	30.58	749	-57.81	20230216	242	30.58	20231020	749	-57.81	20230216	242	30.58	20231020	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
40	20231025	100520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	317	62	2	24.31	2654269123	8300135	2425.51	265	331	263	331	179	255	319.79	1.67	0	-308804	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	253	-4.34	0.86	12	10.41	-73.00	367.00	749	20230216	-57.68	242	20231020	30.99	749	-57.68	20230216	242	30.99	20231020	749	-57.68	20230216	242	30.99	20231020	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
41	20231025	090519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	268	13	2	5.10	5959531	22226	6.49	265	270	263	331	179	255	268.13	1.67	0	376	282	268	257	243	232	275	250	399	76	500	150	1	1	79709461	214	-3.67	0.73	12	0.03	-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	0.00	N	054630	500	398 억		1329449	N	N	0	N	00	N
42	20231024	160509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	255	5	2	2.00	87164853	341446	199.75	250	271	246	325	175	250	255.28	1.71	0	-35985	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	203	-3.49	0.69	12	0.43	-73.00	367.00	749	20230216	-65.95	242	20231020	5.37	749	-65.95	20230216	242	5.37	20231020	749	-65.95	20230216	242	5.37	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
43	20231024	150517	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	257	7	2	2.80	80284246	314569	184.03	250	271	246	325	175	250	255.22	1.71	0	-40133	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	205	-3.52	0.70	12	0.39	-73.00	367.00	749	20230216	-65.69	242	20231020	6.20	749	-65.69	20230216	242	6.20	20231020	749	-65.69	20230216	242	6.20	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
44	20231024	140508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	253	3	2	1.20	68600335	268130	156.86	250	271	246	325	175	250	255.85	1.71	0	-43654	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	202	-3.47	0.69	12	0.34	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
45	20231024	130515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	248	-2	5	-0.80	61772651	240912	140.94	250	271	246	325	175	250	256.41	1.71	0	-61383	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	198	-3.40	0.68	12	0.30	-73.00	367.00	749	20230216	-66.89	242	20231020	2.48	749	-66.89	20230216	242	2.48	20231020	749	-66.89	20230216	242	2.48	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
46	20231024	120519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	251	1	2	0.40	57642282	224346	131.25	250	271	246	325	175	250	256.93	1.71	0	-64308	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	200	-3.44	0.68	12	0.28	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
47	20231024	110515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	249	-1	5	-0.40	55758221	216808	126.84	250	271	246	325	175	250	257.18	1.71	0	-66641	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	198	-3.41	0.68	12	0.27	-73.00	367.00	749	20230216	-66.76	242	20231020	2.89	749	-66.76	20230216	242	2.89	20231020	749	-66.76	20230216	242	2.89	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
48	20231024	100510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	253	3	2	1.20	43011117	165615	96.89	250	271	250	325	175	250	259.71	1.71	0	-66115	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	202	-3.47	0.69	12	0.21	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
49	20231024	090514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	253	3	2	1.20	2797031	11153	6.52	250	254	250	325	175	250	250.79	1.71	0	1506	254	251	249	246	244	252	247	399	75	500	150	1	1	79709461	202	-3.47	0.69	12	0.01	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	0.00	N	054630	500	398 억		1364508	N	N	0	N	00	N
50	20231023	160506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	250	0	3	0.00	42637272	170489	33.51	250	252	247	325	175	250	250.09	1.63	0	64589	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	199	-3.42	0.68	12	0.21	-73.00	367.00	749	20230216	-66.62	242	20231020	3.31	749	-66.62	20230216	242	3.31	20231020	749	-66.62	20230216	242	3.31	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
51	20231023	150509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	252	2	2	0.80	41604323	166361	32.70	250	252	247	325	175	250	250.08	1.63	0	64605	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	201	-3.45	0.69	12	0.21	-73.00	367.00	749	20230216	-66.36	242	20231020	4.13	749	-66.36	20230216	242	4.13	20231020	749	-66.36	20230216	242	4.13	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
52	20231023	140508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	251	1	2	0.40	39418254	157650	30.99	250	252	247	325	175	250	250.04	1.63	0	60173	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	200	-3.44	0.68	12	0.20	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
53	20231023	130511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	251	1	2	0.40	33813170	135290	26.60	250	252	247	325	175	250	249.93	1.63	0	54208	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	200	-3.44	0.68	12	0.17	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
54	20231023	120506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	250	0	3	0.00	31072345	124329	24.44	250	252	247	325	175	250	249.92	1.63	0	53092	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	199	-3.42	0.68	12	0.16	-73.00	367.00	749	20230216	-66.62	242	20231020	3.31	749	-66.62	20230216	242	3.31	20231020	749	-66.62	20230216	242	3.31	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
55	20231023	110505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	252	2	2	0.80	26727056	106970	21.03	250	252	247	325	175	250	249.86	1.63	0	53443	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	201	-3.45	0.69	12	0.13	-73.00	367.00	749	20230216	-66.36	242	20231020	4.13	749	-66.36	20230216	242	4.13	20231020	749	-66.36	20230216	242	4.13	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
56	20231023	100502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	249	-1	5	-0.40	26193974	104850	20.61	250	252	247	325	175	250	249.82	1.63	0	52336	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	198	-3.41	0.68	12	0.13	-73.00	367.00	749	20230216	-66.76	242	20231020	2.89	749	-66.76	20230216	242	2.89	20231020	749	-66.76	20230216	242	2.89	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
57	20231023	090512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	247	-3	5	-1.20	5957632	23904	4.70	250	250	247	325	175	250	249.23	1.63	0	3424	271	260	251	240	231	256	236	399	75	500	150	1	1	79709461	197	-3.38	0.67	12	0.03	-73.00	367.00	749	20230216	-67.02	242	20231020	2.07	749	-67.02	20230216	242	2.07	20231020	749	-67.02	20230216	242	2.07	20231020	0.00	N	054630	500	398 억		1299390	N	N	0	N	00	N
58	20231020	160505	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	250	-12	5	-4.58	127131726	506796	122.76	262	262	242	340	184	262	250.85	1.65	0	-12919	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	199	-3.42	0.68	12	0.64	-73.00	367.00	749	20230216	-66.62	242	20231020	3.31	749	-66.62	20230216	242	3.31	20231020	749	-66.62	20230216	242	3.31	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
59	20231020	150506	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	243	-19	5	-7.25	120832198	481362	116.60	262	262	242	340	184	262	251.02	1.65	0	-12931	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	194	-3.33	0.66	12	0.60	-73.00	367.00	749	20230216	-67.56	242	20231020	0.41	749	-67.56	20230216	242	0.41	20231020	749	-67.56	20230216	242	0.41	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
60	20231020	140508	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	252	-10	5	-3.82	90785109	359509	87.09	262	262	247	340	184	262	252.53	1.65	0	-20928	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	201	-3.45	0.69	12	0.45	-73.00	367.00	749	20230216	-66.36	247	20231020	2.02	749	-66.36	20230216	247	2.02	20231020	749	-66.36	20230216	247	2.02	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
61	20231020	130455	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	252	-10	5	-3.82	82391050	325993	78.97	262	262	247	340	184	262	252.74	1.65	0	-33912	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	201	-3.45	0.69	12	0.41	-73.00	367.00	749	20230216	-66.36	247	20231020	2.02	749	-66.36	20230216	247	2.02	20231020	749	-66.36	20230216	247	2.02	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
62	20231020	120503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	253	-9	5	-3.44	69785972	275669	66.78	262	262	247	340	184	262	253.15	1.65	0	-42474	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	202	-3.47	0.69	12	0.35	-73.00	367.00	749	20230216	-66.22	247	20231020	2.43	749	-66.22	20230216	247	2.43	20231020	749	-66.22	20230216	247	2.43	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
63	20231020	110508	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	251	-11	5	-4.20	60710677	239599	58.04	262	262	247	340	184	262	253.38	1.65	0	-43261	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	200	-3.44	0.68	12	0.30	-73.00	367.00	749	20230216	-66.49	247	20231020	1.62	749	-66.49	20230216	247	1.62	20231020	749	-66.49	20230216	247	1.62	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
64	20231020	100503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	252	-10	5	-3.82	47123651	185392	44.91	262	262	247	340	184	262	254.18	1.65	0	-34947	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	201	-3.45	0.69	12	0.23	-73.00	367.00	749	20230216	-66.36	247	20231020	2.02	749	-66.36	20230216	247	2.02	20231020	749	-66.36	20230216	247	2.02	20231020	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
65	20231020	090504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	257	-5	5	-1.91	6026172	23031	5.58	262	262	257	340	184	262	261.65	1.65	0	507	290	276	263	249	236	269	242	399	78	500	160	1	1	79709461	205	-3.52	0.70	12	0.03	-73.00	367.00	749	20230216	-65.69	250	20231019	2.80	749	-65.69	20230216	250	2.80	20231019	749	-65.69	20230216	250	2.80	20231019	0.00	N	054630	500	398 억		1313064	N	N	0	N	00	N
66	20231019	160500	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	262	-15	5	-5.42	109347664	411403	188.70	277	277	250	360	194	277	265.80	1.67	0	-21837	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	209	-3.59	0.71	12	0.52	-73.00	367.00	749	20230216	-65.02	250	20231019	4.80	749	-65.02	20230216	250	4.80	20231019	749	-65.02	20230216	250	4.80	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
67	20231019	150459	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	264	-13	5	-4.69	103578966	389367	178.59	277	277	250	360	194	277	266.02	1.67	0	-21828	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	210	-3.62	0.72	12	0.49	-73.00	367.00	749	20230216	-64.75	250	20231019	5.60	749	-64.75	20230216	250	5.60	20231019	749	-64.75	20230216	250	5.60	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
68	20231019	140501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	264	-13	5	-4.69	91263629	342645	157.16	277	277	250	360	194	277	266.35	1.67	0	-21637	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	210	-3.62	0.72	12	0.43	-73.00	367.00	749	20230216	-64.75	250	20231019	5.60	749	-64.75	20230216	250	5.60	20231019	749	-64.75	20230216	250	5.60	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
69	20231019	130458	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	267	-10	5	-3.61	84246469	316137	145.01	277	277	250	360	194	277	266.49	1.67	0	-20319	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	213	-3.66	0.73	12	0.40	-73.00	367.00	749	20230216	-64.35	250	20231019	6.80	749	-64.35	20230216	250	6.80	20231019	749	-64.35	20230216	250	6.80	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
70	20231019	120501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	265	-12	5	-4.33	79127095	296862	136.16	277	277	250	360	194	277	266.55	1.67	0	-8228	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	211	-3.63	0.72	12	0.37	-73.00	367.00	749	20230216	-64.62	250	20231019	6.00	749	-64.62	20230216	250	6.00	20231019	749	-64.62	20230216	250	6.00	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
71	20231019	110500	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	266	-11	5	-3.97	73844586	276911	127.01	277	277	250	360	194	277	266.67	1.67	0	-7788	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	212	-3.64	0.72	12	0.35	-73.00	367.00	749	20230216	-64.49	250	20231019	6.40	749	-64.49	20230216	250	6.40	20231019	749	-64.49	20230216	250	6.40	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
72	20231019	100457	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	270	-7	5	-2.53	63919704	239711	109.95	277	277	250	360	194	277	266.65	1.67	0	-12062	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	215	-3.70	0.74	12	0.30	-73.00	367.00	749	20230216	-63.95	250	20231019	8.00	749	-63.95	20230216	250	8.00	20231019	749	-63.95	20230216	250	8.00	20231019	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
73	20231019	090501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	271	-6	5	-2.17	17003549	61506	28.21	277	277	271	360	194	277	276.45	1.67	0	-13674	287	282	279	274	271	280	272	399	83	500	170	1	1	79709461	216	-3.71	0.74	12	0.08	-73.00	367.00	749	20230216	-63.82	251	20221101	7.97	749	-63.82	20230216	271	0.00	20231019	749	-63.82	20230216	251	7.97	20221101	0.00	N	054630	500	398 억		1334058	N	N	0	N	00	N
74	20231018	160503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	277	-4	5	-1.42	60836998	217011	70.31	284	284	276	365	197	281	280.34	1.74	0	-54792	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	221	-3.79	0.75	12	0.27	-73.00	367.00	749	20230216	-63.02	251	20221101	10.36	749	-63.02	20230216	276	0.36	20231018	749	-63.02	20230216	251	10.36	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
75	20231018	150456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	278	-3	5	-1.07	59607516	212573	68.88	284	284	276	365	197	281	280.41	1.74	0	-54729	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	222	-3.81	0.76	12	0.27	-73.00	367.00	749	20230216	-62.88	251	20221101	10.76	749	-62.88	20230216	276	0.72	20231018	749	-62.88	20230216	251	10.76	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
76	20231018	140453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	277	-4	5	-1.42	54468467	194020	62.86	284	284	277	365	197	281	280.74	1.74	0	-44756	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	221	-3.79	0.75	12	0.24	-73.00	367.00	749	20230216	-63.02	251	20221101	10.36	749	-63.02	20230216	276	0.36	20231016	749	-63.02	20230216	251	10.36	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
77	20231018	130451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-2	5	-0.71	47447827	168701	54.66	284	284	277	365	197	281	281.25	1.74	0	-33510	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	222	-3.82	0.76	12	0.21	-73.00	367.00	749	20230216	-62.75	251	20221101	11.16	749	-62.75	20230216	276	1.09	20231016	749	-62.75	20230216	251	11.16	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
78	20231018	120458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-1	5	-0.36	40305362	142968	46.32	284	284	278	365	197	281	281.92	1.74	0	-21870	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	223	-3.84	0.76	12	0.18	-73.00	367.00	749	20230216	-62.62	251	20221101	11.55	749	-62.62	20230216	276	1.45	20231016	749	-62.62	20230216	251	11.55	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
79	20231018	110455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	0	3	0.00	40055022	142074	46.03	284	284	278	365	197	281	281.93	1.74	0	-21529	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	224	-3.85	0.77	12	0.18	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	276	1.81	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
80	20231018	100457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	2	2	0.71	32898151	116541	37.76	284	284	281	365	197	281	282.29	1.74	0	-9532	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.15	-73.00	367.00	749	20230216	-62.22	251	20221101	12.75	749	-62.22	20230216	276	2.54	20231016	749	-62.22	20230216	251	12.75	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
81	20231018	090454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	3	2	1.07	8567389	30186	9.78	284	284	282	365	197	281	283.82	1.74	0	-5805	287	283	281	277	275	283	277	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	0.04	-73.00	367.00	749	20230216	-62.08	251	20221101	13.15	749	-62.08	20230216	276	2.90	20231016	749	-62.08	20230216	251	13.15	20221101	0.00	N	054630	500	398 억		1388072	N	N	0	N	00	N
82	20231017	160457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	86229354	306504	82.82	285	285	279	371	201	286	281.33	1.72	0	17768	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.38	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	276	1.81	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
83	20231017	150457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-6	5	-2.10	83986195	298512	80.66	285	285	279	371	201	286	281.35	1.72	0	17806	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.37	-73.00	367.00	749	20230216	-62.62	251	20221101	11.55	749	-62.62	20230216	276	1.45	20231016	749	-62.62	20230216	251	11.55	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
84	20231017	140458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	75867492	269598	72.84	285	285	279	371	201	286	281.41	1.72	0	17806	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.34	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	276	1.81	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
85	20231017	130455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	-3	5	-1.05	54432427	193270	52.22	285	285	279	371	201	286	281.64	1.72	0	17612	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	226	-3.88	0.77	12	0.24	-73.00	367.00	749	20230216	-62.22	251	20221101	12.75	749	-62.22	20230216	276	2.54	20231016	749	-62.22	20230216	251	12.75	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
86	20231017	120456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	51474965	182798	49.39	285	285	279	371	201	286	281.59	1.72	0	16732	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.23	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	276	1.81	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
87	20231017	110452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-4	5	-1.40	47492332	168600	45.56	285	285	279	371	201	286	281.69	1.72	0	16342	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	225	-3.86	0.77	12	0.21	-73.00	367.00	749	20230216	-62.35	251	20221101	12.35	749	-62.35	20230216	276	2.17	20231016	749	-62.35	20230216	251	12.35	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
88	20231017	100450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-2	5	-0.70	20087215	71014	19.19	285	285	280	371	201	286	282.86	1.72	0	-692	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	226	-3.89	0.77	12	0.09	-73.00	367.00	749	20230216	-62.08	251	20221101	13.15	749	-62.08	20230216	276	2.90	20231016	749	-62.08	20230216	251	13.15	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
89	20231017	090453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	4310265	15136	4.09	285	285	280	371	201	286	284.77	1.72	0	-3668	299	292	284	277	269	288	273	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.02	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	276	1.81	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1370166	N	N	0	N	00	N
90	20231016	160452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	-5	5	-1.72	100601538	357477	157.55	291	291	276	378	204	291	281.40	1.83	0	-87619	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	228	-3.92	0.78	12	0.45	-73.00	367.00	749	20230216	-61.82	251	20221101	13.94	749	-61.82	20230216	276	3.62	20231016	749	-61.82	20230216	251	13.94	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
91	20231016	150452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-12	5	-4.12	96988874	344660	151.90	291	291	276	378	204	291	281.39	1.83	0	-87566	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	222	-3.82	0.76	12	0.43	-73.00	367.00	749	20230216	-62.75	251	20221101	11.16	749	-62.75	20230216	276	1.09	20231016	749	-62.75	20230216	251	11.16	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
92	20231016	140452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-11	5	-3.78	85436395	303170	133.61	291	291	276	378	204	291	281.79	1.83	0	-83639	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	223	-3.84	0.76	12	0.38	-73.00	367.00	749	20230216	-62.62	251	20221101	11.55	749	-62.62	20230216	276	1.45	20231016	749	-62.62	20230216	251	11.55	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
93	20231016	130451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-12	5	-4.12	74728133	264814	116.71	291	291	276	378	204	291	282.17	1.83	0	-77600	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	222	-3.82	0.76	12	0.33	-73.00	367.00	749	20230216	-62.75	251	20221101	11.16	749	-62.75	20230216	276	1.09	20231016	749	-62.75	20230216	251	11.16	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
94	20231016	120450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	276	-15	5	-5.15	69066374	244453	107.73	291	291	276	378	204	291	282.51	1.83	0	-76503	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	220	-3.78	0.75	12	0.31	-73.00	367.00	749	20230216	-63.15	251	20221101	9.96	749	-63.15	20230216	276	0.00	20231016	749	-63.15	20230216	251	9.96	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
95	20231016	110449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-10	5	-3.44	43255872	151769	66.89	291	291	280	378	204	291	284.99	1.83	0	-61629	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	224	-3.85	0.77	12	0.19	-73.00	367.00	749	20230216	-62.48	251	20221101	11.95	749	-62.48	20230216	280	0.36	20231016	749	-62.48	20230216	251	11.95	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
96	20231016	100444	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-7	5	-2.41	27244443	94973	41.86	291	291	282	378	204	291	286.84	1.83	0	-51791	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	226	-3.89	0.77	12	0.12	-73.00	367.00	749	20230216	-62.08	251	20221101	13.15	749	-62.08	20230216	280	1.43	20231005	749	-62.08	20230216	251	13.15	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
97	20231016	090448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	-8	5	-2.75	20682694	71814	31.65	291	291	282	378	204	291	287.98	1.83	0	-42566	301	296	292	287	283	294	285	399	87	500	180	1	1	79709461	226	-3.88	0.77	12	0.09	-73.00	367.00	749	20230216	-62.22	251	20221101	12.75	749	-62.22	20230216	280	1.07	20231005	749	-62.22	20230216	251	12.75	20221101	0.00	N	054630	500	398 억		1456831	N	N	0	N	00	N
98	20231012	160459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	290	2	2	0.69	51662144	177085	101.65	297	297	289	374	202	288	291.74	1.90	0	-2856	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	231	-3.97	0.79	12	0.22	-73.00	367.00	749	20230216	-61.28	251	20221101	15.54	749	-61.28	20230216	280	3.57	20231005	749	-61.28	20230216	251	15.54	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
99	20231012	150451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	47098613	161359	92.63	297	297	289	374	202	288	291.89	1.90	0	-4178	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	0.20	-73.00	367.00	749	20230216	-61.01	251	20221101	16.33	749	-61.01	20230216	280	4.29	20231005	749	-61.01	20230216	251	16.33	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
100	20231012	140450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	44652900	152947	87.80	297	297	289	374	202	288	291.95	1.90	0	-4893	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	0.19	-73.00	367.00	749	20230216	-61.01	251	20221101	16.33	749	-61.01	20230216	280	4.29	20231005	749	-61.01	20230216	251	16.33	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
101	20231012	130450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	5	2	1.74	42959312	147144	84.47	297	297	289	374	202	288	291.95	1.90	0	-4905	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	234	-4.01	0.80	12	0.18	-73.00	367.00	749	20230216	-60.88	251	20221101	16.73	749	-60.88	20230216	280	4.64	20231005	749	-60.88	20230216	251	16.73	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
102	20231012	120458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	29918432	102525	58.85	297	297	289	374	202	288	291.82	1.90	0	-6337	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	0.13	-73.00	367.00	749	20230216	-61.01	251	20221101	16.33	749	-61.01	20230216	280	4.29	20231005	749	-61.01	20230216	251	16.33	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
103	20231012	110455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	25063192	85815	49.26	297	297	289	374	202	288	292.06	1.90	0	-6769	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	0.11	-73.00	367.00	749	20230216	-61.01	251	20221101	16.33	749	-61.01	20230216	280	4.29	20231005	749	-61.01	20230216	251	16.33	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
104	20231012	100454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	3	2	1.04	18983390	64918	37.27	297	297	290	374	202	288	292.42	1.90	0	-8698	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	0.08	-73.00	367.00	749	20230216	-61.15	251	20221101	15.94	749	-61.15	20230216	280	3.93	20231005	749	-61.15	20230216	251	15.94	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
105	20231012	090456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	6	2	2.08	5351703	18209	10.45	297	297	290	374	202	288	293.90	1.90	0	2207	294	291	288	285	282	292	286	399	86	500	170	1	1	79709461	234	-4.03	0.80	12	0.02	-73.00	367.00	749	20230216	-60.75	251	20221101	17.13	749	-60.75	20230216	280	5.00	20231005	749	-60.75	20230216	251	17.13	20221101	0.00	N	054630	500	398 억		1513987	N	N	0	N	00	N
106	20231011	160451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	3	2	1.05	49982999	174197	40.15	285	291	285	370	200	285	286.93	1.88	0	13551	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	230	-3.95	0.78	12	0.22	-73.00	367.00	749	20230216	-61.55	251	20221101	14.74	749	-61.55	20230216	280	2.86	20231005	749	-61.55	20230216	251	14.74	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
107	20231011	150451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	4	2	1.40	47382634	165170	38.07	285	291	285	370	200	285	286.87	1.88	0	13531	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.21	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
108	20231011	140457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	4	2	1.40	44877299	156495	36.07	285	291	285	370	200	285	286.77	1.88	0	13535	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.20	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
109	20231011	130448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	2	2	0.70	38740086	135178	31.16	285	291	285	370	200	285	286.59	1.88	0	17368	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	229	-3.93	0.78	12	0.17	-73.00	367.00	749	20230216	-61.68	251	20221101	14.34	749	-61.68	20230216	280	2.50	20231005	749	-61.68	20230216	251	14.34	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
110	20231011	120458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	2	2	0.70	24712711	86086	19.84	285	291	285	370	200	285	287.07	1.88	0	14490	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	229	-3.93	0.78	12	0.11	-73.00	367.00	749	20230216	-61.68	251	20221101	14.34	749	-61.68	20230216	280	2.50	20231005	749	-61.68	20230216	251	14.34	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
111	20231011	110454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	3	2	1.05	18902707	65876	15.18	285	291	285	370	200	285	286.94	1.88	0	14401	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	230	-3.95	0.78	12	0.08	-73.00	367.00	749	20230216	-61.55	251	20221101	14.74	749	-61.55	20230216	280	2.86	20231005	749	-61.55	20230216	251	14.74	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
112	20231011	100449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	4	2	1.40	17518356	61074	14.08	285	291	285	370	200	285	286.84	1.88	0	14397	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.08	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
113	20231011	090453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	1	2	0.35	9111056	31902	7.35	285	288	285	370	200	285	285.60	1.88	0	4538	298	291	288	281	278	290	280	399	85	500	170	1	1	79709461	228	-3.92	0.78	12	0.04	-73.00	367.00	749	20230216	-61.82	251	20221101	13.94	749	-61.82	20230216	280	2.14	20231005	749	-61.82	20230216	251	13.94	20221101	0.00	N	054630	500	398 억		1500436	N	N	0	N	00	N
114	20231010	160447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	0	3	0.00	124321347	433646	158.38	290	295	285	370	200	285	286.69	2.00	0	-95666	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	227	-3.90	0.78	12	0.54	-73.00	367.00	749	20230216	-61.95	251	20221101	13.55	749	-61.95	20230216	280	1.79	20231005	749	-61.95	20230216	251	13.55	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
115	20231010	150447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	3	2	1.05	110747539	386096	141.01	290	295	285	370	200	285	286.84	2.00	0	-95829	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	230	-3.95	0.78	12	0.48	-73.00	367.00	749	20230216	-61.55	251	20221101	14.74	749	-61.55	20230216	280	2.86	20231005	749	-61.55	20230216	251	14.74	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
116	20231010	140448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	1	2	0.35	86066940	299552	109.40	290	295	285	370	200	285	287.32	2.00	0	-96090	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	228	-3.92	0.78	12	0.38	-73.00	367.00	749	20230216	-61.82	251	20221101	13.94	749	-61.82	20230216	280	2.14	20231005	749	-61.82	20230216	251	13.94	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
117	20231010	130445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	1	2	0.35	74714708	259865	94.91	290	295	285	370	200	285	287.51	2.00	0	-70949	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	228	-3.92	0.78	12	0.33	-73.00	367.00	749	20230216	-61.82	251	20221101	13.94	749	-61.82	20230216	280	2.14	20231005	749	-61.82	20230216	251	13.94	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
118	20231010	120445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	4	2	1.40	57616311	200264	73.14	290	295	285	370	200	285	287.70	2.00	0	-42035	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.25	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
119	20231010	110437	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	2	2	0.70	51351577	178478	65.18	290	295	285	370	200	285	287.72	2.00	0	-43080	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	229	-3.93	0.78	12	0.22	-73.00	367.00	749	20230216	-61.68	251	20221101	14.34	749	-61.68	20230216	280	2.50	20231005	749	-61.68	20230216	251	14.34	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
120	20231010	100441	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	290	5	2	1.75	17036060	58844	21.49	290	295	288	370	200	285	289.51	2.00	0	6667	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	231	-3.97	0.79	12	0.07	-73.00	367.00	749	20230216	-61.28	251	20221101	15.54	749	-61.28	20230216	280	3.57	20231005	749	-61.28	20230216	251	15.54	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
121	20231010	090439	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	8	2	2.81	2282283	7848	2.87	290	295	290	370	200	285	290.81	2.00	0	895	295	290	286	281	277	289	280	399	85	500	170	1	1	79709461	234	-4.01	0.80	12	0.01	-73.00	367.00	749	20230216	-60.88	251	20221101	16.73	749	-60.88	20230216	280	4.64	20231005	749	-60.88	20230216	251	16.73	20221101	0.00	N	054630	500	398 억		1597199	N	N	0	N	00	N
122	20231006	160445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	1	2	0.35	77095293	270313	84.13	285	291	282	369	199	284	285.21	1.90	0	88061	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	227	-3.90	0.78	12	0.34	-73.00	367.00	749	20230216	-61.95	251	20221101	13.55	749	-61.95	20230216	280	1.79	20231005	749	-61.95	20230216	251	13.55	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
123	20231006	150437	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	3	2	1.06	75220102	263760	82.09	285	291	282	369	199	284	285.18	1.90	0	87850	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	229	-3.93	0.78	12	0.33	-73.00	367.00	749	20230216	-61.68	251	20221101	14.34	749	-61.68	20230216	280	2.50	20231005	749	-61.68	20230216	251	14.34	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
124	20231006	140437	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	1	2	0.35	66941371	234726	73.06	285	291	282	369	199	284	285.19	1.90	0	86441	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	227	-3.90	0.78	12	0.29	-73.00	367.00	749	20230216	-61.95	251	20221101	13.55	749	-61.95	20230216	280	1.79	20231005	749	-61.95	20230216	251	13.55	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
125	20231006	130435	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	5	2	1.76	60763042	213073	66.32	285	291	282	369	199	284	285.17	1.90	0	79186	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.27	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
126	20231006	120431	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	3	2	1.06	53775571	188664	58.72	285	291	282	369	199	284	285.03	1.90	0	78305	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	229	-3.93	0.78	12	0.24	-73.00	367.00	749	20230216	-61.68	251	20221101	14.34	749	-61.68	20230216	280	2.50	20231005	749	-61.68	20230216	251	14.34	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
127	20231006	110429	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	5	2	1.76	49363228	173313	53.94	285	291	282	369	199	284	284.82	1.90	0	73146	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	230	-3.96	0.79	12	0.22	-73.00	367.00	749	20230216	-61.42	251	20221101	15.14	749	-61.42	20230216	280	3.21	20231005	749	-61.42	20230216	251	15.14	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
128	20231006	100432	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	2	2	0.70	33074277	116421	36.23	285	291	282	369	199	284	284.09	1.90	0	60357	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	228	-3.92	0.78	12	0.15	-73.00	367.00	749	20230216	-61.82	251	20221101	13.94	749	-61.82	20230216	280	2.14	20231005	749	-61.82	20230216	251	13.94	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N
129	20231006	090429	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	4	2	1.41	1627615	5710	1.78	285	291	285	369	199	284	285.05	1.90	0	-2	296	290	285	279	274	287	276	399	85	500	170	1	1	79709461	230	-3.95	0.78	12	0.01	-73.00	367.00	749	20230216	-61.55	251	20221101	14.74	749	-61.55	20230216	280	2.86	20231005	749	-61.55	20230216	251	14.74	20221101	0.00	N	054630	500	398 억		1510601	N	N	0	N	00	N