KissMeData/026040/price/prices-20231201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160414	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
3	20231229	150412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
4	20231229	140411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
5	20231229	130411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
6	20231229	120411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
7	20231229	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
8	20231229	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
9	20231229	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42844380	19435	107.03	2205	2250	2170	2890	1560	2225	2204.24	1.81	-868	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	299267	N	N	N	N
10	20231228	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	42704880	19374	106.70	2205	2250	2170	2890	1560	2225	2204.24	1.82	0	-843	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	370	28.35	0.70	12	0.12	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
11	20231228	150401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-25	5	-1.12	41064865	18635	102.63	2205	2250	2170	2890	1560	2225	2203.64	1.82	0	-413	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	363	27.85	0.68	12	0.11	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
12	20231228	140356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	36735950	16667	91.79	2205	2250	2170	2890	1560	2225	2204.11	1.82	0	756	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
13	20231228	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	35136840	15942	87.80	2205	2250	2170	2890	1560	2225	2204.04	1.82	0	924	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
14	20231228	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-20	5	-0.90	23744815	10781	59.37	2205	2215	2170	2890	1560	2225	2202.47	1.82	0	-190	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	364	27.91	0.68	12	0.07	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	4095	-46.15	20230112	2025	8.89	20231023	4095	-46.15	20230112	2025	8.89	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
15	20231228	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-15	5	-0.67	23095875	10487	57.75	2205	2215	2170	2890	1560	2225	2202.33	1.82	0	-94	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	365	27.97	0.69	12	0.06	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	4095	-46.03	20230112	2025	9.14	20231023	4095	-46.03	20230112	2025	9.14	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
16	20231228	100355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-15	5	-0.67	15310355	6961	38.34	2205	2215	2170	2890	1560	2225	2199.45	1.82	0	-93	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	4095	-46.03	20230112	2025	9.14	20231023	4095	-46.03	20230112	2025	9.14	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
17	20231228	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	549125	249	1.37	2205	2215	2205	2890	1560	2225	2205.32	1.82	0	-4	2258	2241	2208	2191	2158	2250	2200	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	300135	N	N	N	N
18	20231227	160355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	5	2	0.23	40075265	18158	74.13	2225	2225	2175	2885	1555	2220	2207.03	1.82	0	-1211	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	367	28.16	0.69	12	0.11	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
19	20231227	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-5	5	-0.23	36389080	16493	67.33	2225	2225	2175	2885	1555	2220	2206.33	1.82	0	-1012	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
20	20231227	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	5	2	0.23	27463725	12431	50.75	2225	2225	2185	2885	1555	2220	2209.29	1.82	0	-918	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	367	28.16	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	4095	-45.67	20230112	2025	9.88	20231023	4095	-45.67	20230112	2025	9.88	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
21	20231227	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	0	3	0.00	21865270	9911	40.46	2225	2225	2185	2885	1555	2220	2206.16	1.82	0	-633	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
22	20231227	120353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-5	5	-0.23	14291210	6468	26.40	2225	2225	2190	2885	1555	2220	2209.53	1.82	0	-521	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
23	20231227	110357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-20	5	-0.90	11722545	5305	21.66	2225	2225	2190	2885	1555	2220	2209.72	1.82	0	-233	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	363	27.85	0.68	12	0.03	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
24	20231227	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	0	3	0.00	10833050	4902	20.01	2225	2225	2190	2885	1555	2220	2209.92	1.82	0	-220	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	366	28.10	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
25	20231227	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	0	3	0.00	4361830	1963	8.01	2225	2225	2220	2885	1555	2220	2222.02	1.82	0	-169	2290	2255	2225	2190	2160	2240	2175	87	665	500	1550	5	1	16503790	366	28.10	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.86	N	026040	500	86 억	301095	N	N	N	N
26	20231226	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-60	5	-2.63	54211060	24495	130.83	2260	2260	2195	2960	1600	2280	2213.15	1.83	0	-1471	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	366	28.10	0.69	12	0.15	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
27	20231226	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-80	5	-3.51	43546800	19666	105.04	2260	2260	2195	2960	1600	2280	2214.32	1.83	0	-779	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	363	27.85	0.68	12	0.12	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	4095	-46.28	20230112	2025	8.64	20231023	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
28	20231226	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-65	5	-2.85	26883175	12119	64.73	2260	2260	2195	2960	1600	2280	2218.27	1.83	0	-592	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	366	28.04	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
29	20231226	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-60	5	-2.63	22253965	10026	53.55	2260	2260	2195	2960	1600	2280	2219.63	1.83	0	-485	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
30	20231226	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-70	5	-3.07	19188140	8639	46.14	2260	2260	2195	2960	1600	2280	2221.11	1.83	0	-271	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	365	27.97	0.69	12	0.05	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	4095	-46.03	20230112	2025	9.14	20231023	4095	-46.03	20230112	2025	9.14	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
31	20231226	110359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-60	5	-2.63	15819035	7110	37.97	2260	2260	2210	2960	1600	2280	2224.90	1.83	0	-170	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	366	28.10	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
32	20231226	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-50	5	-2.19	9735585	4364	23.31	2260	2260	2215	2960	1600	2280	2230.89	1.83	0	-52	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	368	28.23	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
33	20231226	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	1692735	749	4.00	2260	2260	2255	2960	1600	2280	2259.99	1.83	0	-56	2333	2306	2278	2251	2223	2292	2237	87	680	500	1590	5	1	16503790	372	28.54	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.87	N	026040	500	86 억	302271	N	N	N	N
34	20231222	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-25	5	-1.08	42486675	18723	70.47	2285	2305	2250	2995	1615	2305	2269.22	1.83	0	-2677	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	376	28.86	0.71	12	0.11	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
35	20231222	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-30	5	-1.30	41488850	18285	68.82	2285	2305	2250	2995	1615	2305	2269.01	1.83	0	-2686	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	375	28.80	0.71	12	0.11	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
36	20231222	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-25	5	-1.08	25669385	11289	42.49	2285	2305	2250	2995	1615	2305	2273.84	1.83	0	-2685	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	376	28.86	0.71	12	0.07	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
37	20231222	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-15	5	-0.65	16573355	7267	27.35	2285	2305	2250	2995	1615	2305	2280.63	1.83	0	-737	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	378	28.99	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
38	20231222	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-15	5	-0.65	14644950	6420	24.16	2285	2305	2250	2995	1615	2305	2281.14	1.83	0	-737	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	378	28.99	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
39	20231222	110351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-15	5	-0.65	14514345	6363	23.95	2285	2305	2250	2995	1615	2305	2281.05	1.83	0	-728	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	378	28.99	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
40	20231222	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-15	5	-0.65	12024825	5267	19.82	2285	2305	2250	2995	1615	2305	2283.05	1.83	0	-728	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	378	28.99	0.71	12	0.03	79.00	3222.00	4095	20230112	-44.08	2025	20231023	13.09	4095	-44.08	20230112	2025	13.09	20231023	4095	-44.08	20230112	2025	13.09	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
41	20231222	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	0	3	0.00	4771645	2071	7.80	2285	2305	2285	2995	1615	2305	2304.03	1.83	0	-118	2411	2357	2306	2252	2201	2332	2227	87	690	500	1610	5	1	16503790	380	29.18	0.72	12	0.01	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	0.88	N	026040	500	86 억	302465	N	N	N	N
42	20231221	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-35	5	-1.50	60496105	26568	243.65	2360	2360	2255	3040	1640	2340	2277.03	1.84	0	-837	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	380	29.18	0.72	12	0.16	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
43	20231221	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-80	5	-3.42	50318995	22099	202.67	2360	2360	2255	3040	1640	2340	2276.98	1.84	0	939	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	373	28.61	0.70	12	0.13	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
44	20231221	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-55	5	-2.35	43730085	19182	175.92	2360	2360	2255	3040	1640	2340	2279.75	1.84	0	105	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	377	28.92	0.71	12	0.12	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
45	20231221	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-55	5	-2.35	43693825	19166	175.77	2360	2360	2255	3040	1640	2340	2279.76	1.84	0	105	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	377	28.92	0.71	12	0.12	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
46	20231221	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-65	5	-2.78	41309425	18117	166.15	2360	2360	2255	3040	1640	2340	2280.15	1.84	0	116	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	375	28.80	0.71	12	0.11	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
47	20231221	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-55	5	-2.35	28056155	12248	112.33	2360	2360	2260	3040	1640	2340	2290.67	1.84	0	117	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	377	28.92	0.71	12	0.07	79.00	3222.00	4095	20230112	-44.20	2025	20231023	12.84	4095	-44.20	20230112	2025	12.84	20231023	4095	-44.20	20230112	2025	12.84	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
48	20231221	100347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-40	5	-1.71	20096360	8750	80.25	2360	2360	2290	3040	1640	2340	2296.73	1.84	0	-256	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	380	29.11	0.71	12	0.05	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
49	20231221	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	-10	5	-0.43	542660	231	2.12	2360	2360	2330	3040	1640	2340	2349.18	1.84	0	-53	2383	2361	2323	2301	2263	2372	2312	87	700	500	1630	5	1	16503790	385	29.49	0.72	12	0.00	79.00	3222.00	4095	20230112	-43.10	2025	20231023	15.06	4095	-43.10	20230112	2025	15.06	20231023	4095	-43.10	20230112	2025	15.06	20231023	0.89	N	026040	500	86 억	303345	N	N	N	N
50	20231220	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	10	2	0.43	25210530	10894	29.38	2325	2345	2285	3025	1635	2330	2314.17	1.84	0	-194	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	386	29.62	0.73	12	0.07	79.00	3222.00	4095	20230112	-42.86	2025	20231023	15.56	4095	-42.86	20230112	2025	15.56	20231023	4095	-42.86	20230112	2025	15.56	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
51	20231220	150408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	10	2	0.43	23373220	10108	27.26	2325	2345	2285	3025	1635	2330	2312.35	1.84	0	-173	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	386	29.62	0.73	12	0.06	79.00	3222.00	4095	20230112	-42.86	2025	20231023	15.56	4095	-42.86	20230112	2025	15.56	20231023	4095	-42.86	20230112	2025	15.56	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
52	20231220	140412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	5	2	0.21	22430145	9703	26.17	2325	2345	2285	3025	1635	2330	2311.67	1.84	0	-149	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	385	29.56	0.72	12	0.06	79.00	3222.00	4095	20230112	-42.98	2025	20231023	15.31	4095	-42.98	20230112	2025	15.31	20231023	4095	-42.98	20230112	2025	15.31	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
53	20231220	130411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	15	2	0.64	19099615	8274	22.32	2325	2345	2285	3025	1635	2330	2308.39	1.84	0	-128	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	387	29.68	0.73	12	0.05	79.00	3222.00	4095	20230112	-42.74	2025	20231023	15.80	4095	-42.74	20230112	2025	15.80	20231023	4095	-42.74	20230112	2025	15.80	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
54	20231220	120348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	0	3	0.00	17126550	7427	20.03	2325	2330	2285	3025	1635	2330	2305.98	1.84	0	-129	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	385	29.49	0.72	12	0.05	79.00	3222.00	4095	20230112	-43.10	2025	20231023	15.06	4095	-43.10	20230112	2025	15.06	20231023	4095	-43.10	20230112	2025	15.06	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
55	20231220	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	0	3	0.00	16095105	6983	18.83	2325	2330	2285	3025	1635	2330	2304.90	1.84	0	-117	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	385	29.49	0.72	12	0.04	79.00	3222.00	4095	20230112	-43.10	2025	20231023	15.06	4095	-43.10	20230112	2025	15.06	20231023	4095	-43.10	20230112	2025	15.06	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
56	20231220	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	0	3	0.00	14190645	6163	16.62	2325	2330	2285	3025	1635	2330	2302.55	1.84	0	-80	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	385	29.49	0.72	12	0.04	79.00	3222.00	4095	20230112	-43.10	2025	20231023	15.06	4095	-43.10	20230112	2025	15.06	20231023	4095	-43.10	20230112	2025	15.06	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
57	20231220	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-10	5	-0.43	1926545	835	2.25	2325	2325	2285	3025	1635	2330	2307.24	1.84	0	2	2443	2386	2318	2261	2193	2415	2290	87	695	500	1630	5	1	16503790	383	29.37	0.72	12	0.01	79.00	3222.00	4095	20230112	-43.35	2025	20231023	14.57	4095	-43.35	20230112	2025	14.57	20231023	4095	-43.35	20230112	2025	14.57	20231023	0.91	N	026040	500	86 억	303559	N	N	N	N
58	20231219	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	50	2	2.19	84579275	36713	249.16	2270	2375	2250	2960	1600	2280	2303.80	1.84	0	583	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	385	29.49	0.72	12	0.22	79.00	3222.00	4095	20230112	-43.10	2025	20231023	15.06	4095	-43.10	20230112	2025	15.06	20231023	4095	-43.10	20230112	2025	15.06	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
59	20231219	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	20	2	0.88	79796340	34648	235.14	2270	2375	2250	2960	1600	2280	2303.06	1.84	0	497	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	380	29.11	0.71	12	0.21	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
60	20231219	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	20	2	0.88	76774580	33326	226.17	2270	2375	2250	2960	1600	2280	2303.74	1.84	0	371	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	380	29.11	0.71	12	0.20	79.00	3222.00	4095	20230112	-43.83	2025	20231023	13.58	4095	-43.83	20230112	2025	13.58	20231023	4095	-43.83	20230112	2025	13.58	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
61	20231219	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	30	2	1.32	40275505	17583	119.33	2270	2315	2250	2960	1600	2280	2290.59	1.84	0	-5	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	381	29.24	0.72	12	0.11	79.00	3222.00	4095	20230112	-43.59	2025	20231023	14.07	4095	-43.59	20230112	2025	14.07	20231023	4095	-43.59	20230112	2025	14.07	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
62	20231219	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	25	2	1.10	31767910	13894	94.29	2270	2315	2250	2960	1600	2280	2286.45	1.84	0	54	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	380	29.18	0.72	12	0.08	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
63	20231219	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	25	2	1.10	30827145	13485	91.52	2270	2315	2250	2960	1600	2280	2286.03	1.84	0	55	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	380	29.18	0.72	12	0.08	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
64	20231219	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	25	2	1.10	25752870	11282	76.57	2270	2315	2250	2960	1600	2280	2282.65	1.84	0	-5	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	380	29.18	0.72	12	0.07	79.00	3222.00	4095	20230112	-43.71	2025	20231023	13.83	4095	-43.71	20230112	2025	13.83	20231023	4095	-43.71	20230112	2025	13.83	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
65	20231219	090347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-10	5	-0.44	513020	226	1.53	2270	2270	2270	2960	1600	2280	2270.00	1.84	0	0	2303	2291	2268	2256	2233	2297	2262	87	680	500	1590	5	1	16503790	375	28.73	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.57	2025	20231023	12.10	4095	-44.57	20230112	2025	12.10	20231023	4095	-44.57	20230112	2025	12.10	20231023	0.93	N	026040	500	86 억	303001	N	N	N	N
66	20231218	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	25	2	1.11	32712275	14435	55.83	2245	2280	2245	2930	1580	2255	2266.18	1.83	0	986	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	376	28.86	0.71	12	0.09	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
67	20231218	150347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	20	2	0.89	30183585	13325	51.54	2245	2280	2245	2930	1580	2255	2265.18	1.83	0	970	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	375	28.80	0.71	12	0.08	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
68	20231218	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	25	2	1.11	26915470	11885	45.97	2245	2280	2245	2930	1580	2255	2264.66	1.83	0	805	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	376	28.86	0.71	12	0.07	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
69	20231218	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	25	2	1.11	25281405	11167	43.19	2245	2280	2245	2930	1580	2255	2263.94	1.83	0	599	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	376	28.86	0.71	12	0.07	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	4095	-44.32	20230112	2025	12.59	20231023	4095	-44.32	20230112	2025	12.59	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
70	20231218	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	10	2	0.44	14287985	6319	24.44	2245	2280	2245	2930	1580	2255	2261.11	1.83	0	365	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
71	20231218	110346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	10	2	0.44	10246080	4532	17.53	2245	2280	2245	2930	1580	2255	2260.83	1.83	0	144	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
72	20231218	100345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	10	2	0.44	9460630	4185	16.19	2245	2280	2245	2930	1580	2255	2260.60	1.83	0	98	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
73	20231218	090343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	20	2	0.89	1316935	584	2.26	2245	2280	2245	2930	1580	2255	2255.03	1.83	0	0	2281	2267	2256	2242	2231	2275	2250	87	675	500	1570	5	1	16503790	375	28.80	0.71	12	0.00	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	4095	-44.44	20230112	2025	12.35	20231023	4095	-44.44	20230112	2025	12.35	20231023	0.93	N	026040	500	86 억	302035	N	N	N	N
74	20231215	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	58220030	25848	207.07	2250	2270	2245	2925	1575	2250	2252.40	1.82	0	1309	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.16	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
75	20231215	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	15	2	0.67	51734715	22974	184.04	2250	2270	2245	2925	1575	2250	2251.88	1.82	0	1279	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	374	28.67	0.70	12	0.14	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	4095	-44.69	20230112	2025	11.85	20231023	4095	-44.69	20230112	2025	11.85	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
76	20231215	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	26789440	11909	95.40	2250	2255	2245	2925	1575	2250	2249.51	1.82	0	778	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
77	20231215	130344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	22947885	10202	81.73	2250	2255	2245	2925	1575	2250	2249.35	1.82	0	666	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.06	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
78	20231215	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	19250370	8557	68.55	2250	2255	2245	2925	1575	2250	2249.66	1.82	0	666	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
79	20231215	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	16463650	7318	58.62	2250	2255	2245	2925	1575	2250	2249.75	1.82	0	650	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
80	20231215	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	7369560	3274	26.23	2250	2255	2245	2925	1575	2250	2250.93	1.82	0	585	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
81	20231215	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	76500	34	0.27	2250	2250	2250	2925	1575	2250	2250.00	1.82	0	0	2290	2270	2250	2230	2210	2280	2240	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.94	N	026040	500	86 억	300748	N	N	N	N
82	20231214	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	28034720	12483	106.08	2245	2270	2230	2915	1575	2245	2245.83	1.82	0	183	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
83	20231214	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	26732470	11904	101.16	2245	2270	2230	2915	1575	2245	2245.67	1.82	0	163	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
84	20231214	140353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	22051165	9819	83.45	2245	2270	2230	2915	1575	2245	2245.76	1.82	0	167	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
85	20231214	130350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	18677010	8313	70.65	2245	2270	2230	2915	1575	2245	2246.72	1.82	0	167	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
86	20231214	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	18176865	8090	68.75	2245	2270	2230	2915	1575	2245	2246.83	1.82	0	169	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
87	20231214	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-10	5	-0.45	17308865	7702	65.45	2245	2270	2230	2915	1575	2245	2247.32	1.82	0	172	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	369	28.29	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
88	20231214	100341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	15376555	6842	58.15	2245	2270	2230	2915	1575	2245	2247.38	1.82	0	185	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
89	20231214	090331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	10	2	0.45	4576255	2024	17.20	2245	2270	2245	2915	1575	2245	2261.00	1.82	0	5	2281	2262	2241	2222	2201	2252	2212	87	670	500	1570	5	1	16503790	372	28.54	0.70	12	0.01	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.95	N	026040	500	86 억	300589	N	N	N	N
90	20231213	160341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	26350615	11767	141.75	2250	2260	2220	2935	1585	2260	2239.37	1.83	0	-652	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
91	20231213	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	24096815	10757	129.59	2250	2260	2220	2935	1585	2260	2240.11	1.83	0	-442	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
92	20231213	140351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-10	5	-0.44	16712170	7452	89.77	2250	2260	2220	2935	1585	2260	2242.64	1.83	0	-289	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
93	20231213	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	15963905	7118	85.75	2250	2260	2220	2935	1585	2260	2242.75	1.83	0	-287	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
94	20231213	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	15520320	6920	83.36	2250	2260	2220	2935	1585	2260	2242.82	1.83	0	-287	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
95	20231213	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	13218900	5895	71.02	2250	2260	2220	2935	1585	2260	2242.39	1.83	0	-222	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
96	20231213	100353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-10	5	-0.44	12881885	5744	69.20	2250	2260	2220	2935	1585	2260	2242.67	1.83	0	-225	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
97	20231213	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-10	5	-0.44	661500	294	3.54	2250	2250	2250	2935	1585	2260	2250.00	1.83	0	0	2283	2271	2248	2236	2213	2277	2242	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.97	N	026040	500	86 억	301262	N	N	N	N
98	20231212	160333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	0	3	0.00	18612175	8301	93.67	2260	2260	2225	2935	1585	2260	2242.16	1.83	0	-126	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	373	28.61	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
99	20231212	150339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-10	5	-0.44	15310485	6828	77.05	2260	2260	2225	2935	1585	2260	2242.31	1.83	0	-77	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	371	28.48	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
100	20231212	140325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-30	5	-1.33	12090280	5389	60.81	2260	2260	2230	2935	1585	2260	2243.51	1.83	0	-73	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	368	28.23	0.69	12	0.03	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
101	20231212	130322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-5	5	-0.22	9684345	4314	48.68	2260	2260	2230	2935	1585	2260	2244.86	1.83	0	-70	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	372	28.54	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
102	20231212	120321	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-5	5	-0.22	8245560	3673	41.45	2260	2260	2235	2935	1585	2260	2244.91	1.83	0	-69	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	372	28.54	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
103	20231212	110325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-5	5	-0.22	7321020	3262	36.81	2260	2260	2235	2935	1585	2260	2244.33	1.83	0	-62	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	372	28.54	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
104	20231212	100338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	0	3	0.00	4100995	1827	20.62	2260	2260	2240	2935	1585	2260	2244.66	1.83	0	-69	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	373	28.61	0.70	12	0.01	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
105	20231212	090335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-15	5	-0.66	435250	193	2.18	2260	2260	2245	2935	1585	2260	2255.18	1.83	0	-1	2286	2272	2256	2242	2226	2280	2250	87	675	500	1580	5	1	16503790	371	28.42	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	0.98	N	026040	500	86 억	301409	N	N	N	N
106	20231211	160337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	19995095	8862	72.02	2255	2270	2240	2930	1580	2255	2256.27	1.83	162	-18	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
107	20231211	150336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	0	3	0.00	18013245	7981	64.86	2255	2270	2250	2930	1580	2255	2257.02	1.83	162	-37	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
108	20231211	140335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	15340320	6797	55.24	2255	2270	2250	2930	1580	2255	2256.93	1.83	162	-35	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
109	20231211	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	12848150	5692	46.26	2255	2270	2250	2930	1580	2255	2257.23	1.83	162	-24	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
110	20231211	120337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	0	3	0.00	11359440	5031	40.89	2255	2270	2250	2930	1580	2255	2257.89	1.83	162	-20	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
111	20231211	110335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	10921275	4837	39.31	2255	2270	2250	2930	1580	2255	2257.86	1.83	162	-20	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
112	20231211	100336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	9862745	4368	35.50	2255	2270	2250	2930	1580	2255	2257.95	1.83	162	-6	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	373	28.61	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
113	20231211	090335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	0	3	0.00	2076915	921	7.48	2255	2270	2255	2930	1580	2255	2255.07	1.83	162	0	2305	2280	2250	2225	2195	2292	2237	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.01	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.00	N	026040	500	86 억	301609	N	N	N	N
114	20231208	160332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	5	2	0.22	27604050	12305	114.10	2230	2275	2220	2925	1575	2250	2243.32	1.83	0	-141	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	372	28.54	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
115	20231208	150334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	26147690	11657	108.10	2230	2275	2220	2925	1575	2250	2243.09	1.83	0	-166	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
116	20231208	140332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	13158505	5839	54.15	2230	2275	2220	2925	1575	2250	2253.55	1.83	0	-159	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	368	28.23	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
117	20231208	130332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	12038095	5340	49.52	2230	2275	2220	2925	1575	2250	2254.32	1.83	0	-159	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
118	20231208	120329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	11182010	4958	45.98	2230	2275	2220	2925	1575	2250	2255.35	1.83	0	-109	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
119	20231208	110328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	9255725	4097	37.99	2230	2275	2220	2925	1575	2250	2259.15	1.83	0	-63	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
120	20231208	100334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	7178780	3173	29.42	2230	2275	2220	2925	1575	2250	2262.46	1.83	0	-54	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
121	20231208	090330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-10	5	-0.44	13410	6	0.06	2230	2240	2230	2925	1575	2250	2235.00	1.83	0	0	2296	2272	2241	2217	2186	2285	2230	87	675	500	1570	5	1	16503790	370	28.35	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.01	N	026040	500	86 억	301609	N	N	N	N
122	20231207	160329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	30	2	1.35	24180320	10784	53.80	2220	2265	2210	2885	1555	2220	2242.24	1.83	0	206	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
123	20231207	150331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	30	2	1.35	23352685	10416	51.97	2220	2265	2210	2885	1555	2220	2242.00	1.83	0	189	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	371	28.48	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
124	20231207	140330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	30	2	1.35	22455810	10017	49.98	2220	2265	2210	2885	1555	2220	2241.77	1.83	0	196	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	371	28.48	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
125	20231207	130330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	40	2	1.80	22260210	9930	49.54	2220	2265	2210	2885	1555	2220	2241.71	1.83	0	189	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	373	28.61	0.70	12	0.06	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	4095	-44.81	20230112	2025	11.60	20231023	4095	-44.81	20230112	2025	11.60	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
126	20231207	120330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	15	2	0.68	5098815	2295	11.45	2220	2235	2210	2885	1555	2220	2221.71	1.83	0	37	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
127	20231207	110327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	15	2	0.68	4554575	2051	10.23	2220	2235	2210	2885	1555	2220	2220.66	1.83	0	37	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
128	20231207	100328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	10	2	0.45	817455	368	1.84	2220	2230	2210	2885	1555	2220	2221.35	1.83	0	97	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	368	28.23	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	4095	-45.54	20230112	2025	10.12	20231023	4095	-45.54	20230112	2025	10.12	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
129	20231207	090330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-5	5	-0.23	42175	19	0.09	2220	2220	2215	2885	1555	2220	2219.74	1.83	0	-1	2280	2250	2220	2190	2160	2265	2205	87	665	500	1550	5	1	16503790	366	28.04	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	4095	-45.91	20230112	2025	9.38	20231023	4095	-45.91	20230112	2025	9.38	20231023	1.02	N	026040	500	86 억	301423	N	N	N	N
130	20231206	160324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-30	5	-1.33	44620995	20044	153.88	2190	2250	2190	2925	1575	2250	2226.15	1.83	0	33	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	366	28.10	0.69	12	0.12	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	4095	-45.79	20230112	2025	9.63	20231023	4095	-45.79	20230112	2025	9.63	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
131	20231206	150331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	38143495	17134	131.54	2190	2250	2190	2925	1575	2250	2226.19	1.83	0	-1	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
132	20231206	140330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	33056950	14853	114.03	2190	2250	2190	2925	1575	2250	2225.61	1.83	0	-4	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.09	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
133	20231206	130327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	30782830	13828	106.16	2190	2250	2190	2925	1575	2250	2226.12	1.83	0	-26	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
134	20231206	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	29572095	13286	102.00	2190	2250	2190	2925	1575	2250	2225.81	1.83	0	-22	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
135	20231206	110331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	4578550	2056	15.78	2190	2250	2190	2925	1575	2250	2226.92	1.83	0	-20	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
136	20231206	100328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	2892985	1302	10.00	2190	2250	2190	2925	1575	2250	2221.95	1.83	0	-20	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
137	20231206	090328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-45	5	-2.00	866385	395	3.03	2190	2205	2190	2925	1575	2250	2193.38	1.83	0	3	2280	2265	2245	2230	2210	2272	2237	87	675	500	1570	5	1	16503790	364	27.91	0.68	12	0.00	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	4095	-46.15	20230112	2025	8.89	20231023	4095	-46.15	20230112	2025	8.89	20231023	1.02	N	026040	500	86 억	301413	N	N	N	N
138	20231205	160328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	28465520	12744	83.38	2245	2260	2225	2915	1575	2245	2233.64	1.83	0	-173	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
139	20231205	150327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	24216480	10845	70.95	2245	2260	2225	2915	1575	2245	2232.96	1.83	0	-180	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
140	20231205	140329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	20451750	9160	59.93	2245	2260	2225	2915	1575	2245	2232.72	1.83	0	-140	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
141	20231205	130329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	11023980	4942	32.33	2245	2255	2225	2915	1575	2245	2230.67	1.83	0	-46	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
142	20231205	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	11019480	4940	32.32	2245	2255	2225	2915	1575	2245	2230.66	1.83	0	-46	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
143	20231205	110326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	10979320	4922	32.20	2245	2255	2225	2915	1575	2245	2230.66	1.83	0	-48	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
144	20231205	100327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	5	2	0.22	2314305	1031	6.75	2245	2255	2225	2915	1575	2245	2244.72	1.83	0	-62	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.48	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
145	20231205	090325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	0	3	0.00	1957640	872	5.70	2245	2245	2245	2915	1575	2245	2245.00	1.83	0	-14	2328	2286	2238	2196	2148	2307	2217	87	670	500	1570	5	1	16503790	371	28.42	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	301606	N	N	N	N
146	20231204	160327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	34162050	15285	51.09	2215	2280	2190	2910	1570	2240	2234.97	1.83	0	104	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
147	20231204	150328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	29017275	12958	43.31	2215	2280	2210	2910	1570	2240	2239.33	1.83	0	21	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
148	20231204	140325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	25145080	11222	37.51	2215	2280	2210	2910	1570	2240	2240.70	1.83	0	10	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
149	20231204	130325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	15	2	0.67	24186325	10795	36.08	2215	2280	2210	2910	1570	2240	2240.51	1.83	0	10	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	372	28.54	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	4095	-44.93	20230112	2025	11.36	20231023	4095	-44.93	20230112	2025	11.36	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
150	20231204	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	22709445	10137	33.88	2215	2280	2210	2910	1570	2240	2240.25	1.83	0	-266	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	371	28.42	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
151	20231204	110326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	18759000	8381	28.02	2215	2280	2210	2910	1570	2240	2238.28	1.83	0	-266	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	371	28.48	0.70	12	0.05	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
152	20231204	100326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	12786565	5715	19.10	2215	2280	2210	2910	1570	2240	2237.37	1.83	0	230	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	370	28.35	0.70	12	0.03	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
153	20231204	090325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-30	5	-1.34	1587435	717	2.40	2215	2215	2210	2910	1570	2240	2214.00	1.83	0	302	2280	2260	2235	2215	2190	2247	2202	87	670	500	1560	5	1	16503790	365	27.97	0.69	12	0.00	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	4095	-46.03	20230112	2025	9.14	20231023	4095	-46.03	20230112	2025	9.14	20231023	1.11	N	026040	500	86 억	301569	N	N	N	N
154	20231201	160325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	66864775	29915	253.50	2255	2255	2210	2930	1580	2255	2235.16	1.83	0	-132	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	370	28.35	0.70	12	0.18	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
155	20231201	150325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-20	5	-0.89	36470420	16325	138.34	2255	2255	2215	2930	1580	2255	2234.02	1.83	0	42	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
156	20231201	140325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-20	5	-0.89	35009175	15669	132.78	2255	2255	2215	2930	1580	2255	2234.30	1.83	0	71	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	369	28.29	0.69	12	0.09	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	4095	-45.42	20230112	2025	10.37	20231023	4095	-45.42	20230112	2025	10.37	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
157	20231201	130324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	34323155	15361	130.17	2255	2255	2215	2930	1580	2255	2234.43	1.83	0	75	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	370	28.35	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
158	20231201	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	32908160	14729	124.81	2255	2255	2215	2930	1580	2255	2234.24	1.83	0	3	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	370	28.35	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
159	20231201	110325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	30296530	13563	114.93	2255	2255	2215	2930	1580	2255	2233.76	1.83	0	7	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	371	28.42	0.70	12	0.08	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	4095	-45.18	20230112	2025	10.86	20231023	4095	-45.18	20230112	2025	10.86	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
160	20231201	100326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	26575135	11903	100.86	2255	2255	2215	2930	1580	2255	2232.64	1.83	0	19	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	370	28.35	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	4095	-45.30	20230112	2025	10.62	20231023	4095	-45.30	20230112	2025	10.62	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N
161	20231201	090322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-5	5	-0.22	1491285	666	5.64	2255	2255	2230	2930	1580	2255	2239.17	1.83	0	0	2295	2275	2235	2215	2175	2285	2225	87	675	500	1570	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	4095	-45.05	20230112	2025	11.11	20231023	4095	-45.05	20230112	2025	11.11	20231023	1.10	N	026040	500	86 억	301722	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History