KissMeData/368600/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	161329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
3	20231229	151316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
4	20231229	141314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
5	20231229	131316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
6	20231229	121319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
7	20231229	111218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
8	20231229	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
9	20231229	091230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93070640	17688	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.13	-2998	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	198335	N	N	N	N
10	20231228	161217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	30	2	0.57	93064900	17687	24.67	5300	5300	5210	6850	3690	5270	5261.73	1.15	0	-3000	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	930	-12.56	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
11	20231228	151226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	0	3	0.00	87533720	16643	23.22	5300	5300	5210	6850	3690	5270	5259.49	1.15	0	-2634	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	924	-12.49	1.40	12	0.09	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
12	20231228	141222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5260	-10	5	-0.19	51905030	9878	13.78	5300	5300	5210	6850	3690	5270	5254.61	1.15	0	-4136	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	923	-12.46	1.39	12	0.06	-422.00	3773.00	10050	20230222	-47.66	4010	20231005	31.17	10050	-47.66	20230222	4010	31.17	20231005	10050	-47.66	20230222	4010	31.17	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
13	20231228	131216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5260	-10	5	-0.19	50909790	9689	13.52	5300	5300	5210	6850	3690	5270	5254.39	1.15	0	-4113	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	923	-12.46	1.39	12	0.06	-422.00	3773.00	10050	20230222	-47.66	4010	20231005	31.17	10050	-47.66	20230222	4010	31.17	20231005	10050	-47.66	20230222	4010	31.17	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
14	20231228	121220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-20	5	-0.38	50064260	9528	13.29	5300	5300	5210	6850	3690	5270	5254.44	1.15	0	-4049	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	921	-12.44	1.39	12	0.05	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
15	20231228	111224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	0	3	0.00	27577390	5245	7.32	5300	5300	5210	6850	3690	5270	5257.84	1.15	0	-4021	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	924	-12.49	1.40	12	0.03	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
16	20231228	101218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5260	-10	5	-0.19	24552230	4671	6.52	5300	5300	5210	6850	3690	5270	5256.31	1.15	0	-3914	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	923	-12.46	1.39	12	0.03	-422.00	3773.00	10050	20230222	-47.66	4010	20231005	31.17	10050	-47.66	20230222	4010	31.17	20231005	10050	-47.66	20230222	4010	31.17	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
17	20231228	091237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	20	2	0.38	3378740	638	0.89	5300	5300	5210	6850	3690	5270	5295.83	1.15	0	-227	5436	5352	5196	5112	4956	5275	5035	88	1580	500	3680	10	1	17538346	928	-12.54	1.40	12	0.00	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	10050	-47.36	20230222	4010	31.92	20231005	10050	-47.36	20230222	4010	31.92	20231005	2.06	N	368600	500	87 억	201333	N	N	N	N
18	20231227	161204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	70	2	1.35	366838180	71685	136.53	5280	5280	5040	6760	3640	5200	5117.17	1.00	0	25896	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	924	-12.49	1.40	12	0.41	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
19	20231227	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5220	20	2	0.38	351973900	68863	131.16	5280	5280	5040	6760	3640	5200	5111.22	1.00	0	26621	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	916	-12.37	1.38	12	0.39	-422.00	3773.00	10050	20230222	-48.06	4010	20231005	30.17	10050	-48.06	20230222	4010	30.17	20231005	10050	-48.06	20230222	4010	30.17	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
20	20231227	141215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5140	-60	5	-1.15	279397310	54806	104.38	5280	5280	5040	6760	3640	5200	5097.93	1.00	0	18499	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	901	-12.18	1.36	12	0.31	-422.00	3773.00	10050	20230222	-48.86	4010	20231005	28.18	10050	-48.86	20230222	4010	28.18	20231005	10050	-48.86	20230222	4010	28.18	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
21	20231227	131208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	-10	5	-0.19	262595590	51547	98.18	5280	5280	5040	6760	3640	5200	5094.29	1.00	0	16932	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	910	-12.30	1.38	12	0.29	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
22	20231227	121208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-70	5	-1.35	226833660	44616	84.97	5280	5280	5040	6760	3640	5200	5084.13	1.00	0	12494	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	900	-12.16	1.36	12	0.25	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
23	20231227	111219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5080	-120	5	-2.31	217749950	42840	81.59	5280	5280	5040	6760	3640	5200	5082.87	1.00	0	11487	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	891	-12.04	1.35	12	0.24	-422.00	3773.00	10050	20230222	-49.45	4010	20231005	26.68	10050	-49.45	20230222	4010	26.68	20231005	10050	-49.45	20230222	4010	26.68	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
24	20231227	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5100	-100	5	-1.92	209571860	41236	78.54	5280	5280	5040	6760	3640	5200	5082.25	1.00	0	11000	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	894	-12.09	1.35	12	0.24	-422.00	3773.00	10050	20230222	-49.25	4010	20231005	27.18	10050	-49.25	20230222	4010	27.18	20231005	10050	-49.25	20230222	4010	27.18	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
25	20231227	091220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	-40	5	-0.77	21580230	4182	7.96	5280	5280	5130	6760	3640	5200	5160.27	1.00	0	-365	5553	5376	5263	5086	4973	5320	5030	88	1560	500	3640	10	1	17538346	905	-12.23	1.37	12	0.02	-422.00	3773.00	10050	20230222	-48.66	4010	20231005	28.68	10050	-48.66	20230222	4010	28.68	20231005	10050	-48.66	20230222	4010	28.68	20231005	2.00	N	368600	500	87 억	174713	N	N	N	N
26	20231226	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	-110	5	-2.07	276148920	52505	50.84	5310	5440	5150	6900	3720	5310	5259.50	1.05	0	-9000	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	912	-12.32	1.38	12	0.30	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
27	20231226	151217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	-110	5	-2.07	227188860	43052	41.69	5310	5440	5150	6900	3720	5310	5277.08	1.05	0	-5939	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	912	-12.32	1.38	12	0.25	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
28	20231226	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	-120	5	-2.26	221450740	41945	40.62	5310	5440	5150	6900	3720	5310	5279.55	1.05	0	-5692	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	910	-12.30	1.38	12	0.24	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
29	20231226	131219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	-110	5	-2.07	210852970	39899	38.64	5310	5440	5150	6900	3720	5310	5284.67	1.05	0	-5647	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	912	-12.32	1.38	12	0.23	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
30	20231226	121218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	-80	5	-1.51	168731840	31816	30.81	5310	5440	5170	6900	3720	5310	5303.36	1.05	0	-1317	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	917	-12.39	1.39	12	0.18	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
31	20231226	111222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5240	-70	5	-1.32	139504900	26213	25.38	5310	5440	5240	6900	3720	5310	5321.97	1.05	0	-1361	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	919	-12.42	1.39	12	0.15	-422.00	3773.00	10050	20230222	-47.86	4010	20231005	30.67	10050	-47.86	20230222	4010	30.67	20231005	10050	-47.86	20230222	4010	30.67	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
32	20231226	101215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	0	3	0.00	119294790	22381	21.67	5310	5440	5290	6900	3720	5310	5330.18	1.05	0	864	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	931	-12.58	1.41	12	0.13	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	10050	-47.16	20230222	4010	32.42	20231005	10050	-47.16	20230222	4010	32.42	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
33	20231226	091217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5370	60	2	1.13	39652090	7401	7.17	5310	5440	5310	6900	3720	5310	5357.67	1.05	0	172	5810	5560	5220	4970	4630	5685	5095	88	1590	500	3710	10	1	17538346	942	-12.73	1.42	12	0.04	-422.00	3773.00	10050	20230222	-46.57	4010	20231005	33.92	10050	-46.57	20230222	4010	33.92	20231005	10050	-46.57	20230222	4010	33.92	20231005	2.00	N	368600	500	87 억	183910	N	N	N	N
34	20231222	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	240	2	4.73	540121315	103170	233.64	5150	5470	4880	6590	3550	5070	5235.25	0.93	0	21358	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	931	-12.58	1.41	12	0.59	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	10050	-47.16	20230222	4010	32.42	20231005	10050	-47.16	20230222	4010	32.42	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
35	20231222	151155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	230	2	4.54	519650025	99313	224.90	5150	5470	4880	6590	3550	5070	5232.45	0.93	0	20743	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	930	-12.56	1.40	12	0.57	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
36	20231222	141155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	180	2	3.55	455754395	87182	197.43	5150	5470	4880	6590	3550	5070	5227.62	0.93	0	18206	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	921	-12.44	1.39	12	0.50	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
37	20231222	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	200	2	3.94	251789445	48901	110.74	5150	5270	4880	6590	3550	5070	5148.96	0.93	0	9929	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	924	-12.49	1.40	12	0.28	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
38	20231222	121155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5020	-50	5	-0.99	60544095	12070	27.33	5150	5150	4880	6590	3550	5070	5016.08	0.93	0	-2159	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	880	-11.90	1.33	12	0.07	-422.00	3773.00	10050	20230222	-50.05	4010	20231005	25.19	10050	-50.05	20230222	4010	25.19	20231005	10050	-50.05	20230222	4010	25.19	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
39	20231222	111153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5040	-30	5	-0.59	50963475	10164	23.02	5150	5150	4880	6590	3550	5070	5014.12	0.93	0	-2159	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	884	-11.94	1.34	12	0.06	-422.00	3773.00	10050	20230222	-49.85	4010	20231005	25.69	10050	-49.85	20230222	4010	25.69	20231005	10050	-49.85	20230222	4010	25.69	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
40	20231222	101149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5040	-30	5	-0.59	41185695	8223	18.62	5150	5150	4880	6590	3550	5070	5008.60	0.93	0	-2625	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	884	-11.94	1.34	12	0.05	-422.00	3773.00	10050	20230222	-49.85	4010	20231005	25.69	10050	-49.85	20230222	4010	25.69	20231005	10050	-49.85	20230222	4010	25.69	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
41	20231222	091154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5060	-10	5	-0.20	10207290	2017	4.57	5150	5150	5050	6590	3550	5070	5060.63	0.93	0	-1975	5293	5181	5088	4976	4883	5135	4930	88	1520	500	3540	10	1	17538346	887	-11.99	1.34	12	0.01	-422.00	3773.00	10050	20230222	-49.65	4010	20231005	26.18	10050	-49.65	20230222	4010	26.18	20231005	10050	-49.65	20230222	4010	26.18	20231005	2.02	N	368600	500	87 억	162597	N	N	N	N
42	20231221	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5070	-100	5	-1.93	223149545	44148	114.89	5200	5200	4995	6720	3620	5170	5054.58	1.01	0	-14800	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	889	-12.01	1.34	12	0.25	-422.00	3773.00	10050	20230222	-49.55	4010	20231005	26.43	10050	-49.55	20230222	4010	26.43	20231005	10050	-49.55	20230222	4010	26.43	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
43	20231221	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5030	-140	5	-2.71	210231015	41591	108.24	5200	5200	4995	6720	3620	5170	5054.72	1.01	0	-14098	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	882	-11.92	1.33	12	0.24	-422.00	3773.00	10050	20230222	-49.95	4010	20231005	25.44	10050	-49.95	20230222	4010	25.44	20231005	10050	-49.95	20230222	4010	25.44	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
44	20231221	141146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5020	-150	5	-2.90	183216435	36230	94.29	5200	5200	4995	6720	3620	5170	5057.04	1.01	0	-12312	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	880	-11.90	1.33	12	0.21	-422.00	3773.00	10050	20230222	-50.05	4010	20231005	25.19	10050	-50.05	20230222	4010	25.19	20231005	10050	-50.05	20230222	4010	25.19	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
45	20231221	131143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5030	-140	5	-2.71	124270920	24472	63.69	5200	5200	5030	6720	3620	5170	5078.09	1.01	0	-7311	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	882	-11.92	1.33	12	0.14	-422.00	3773.00	10050	20230222	-49.95	4010	20231005	25.44	10050	-49.95	20230222	4010	25.44	20231005	10050	-49.95	20230222	4010	25.44	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
46	20231221	121151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5070	-100	5	-1.93	99959150	19650	51.14	5200	5200	5030	6720	3620	5170	5086.98	1.01	0	-4193	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	889	-12.01	1.34	12	0.11	-422.00	3773.00	10050	20230222	-49.55	4010	20231005	26.43	10050	-49.55	20230222	4010	26.43	20231005	10050	-49.55	20230222	4010	26.43	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
47	20231221	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5100	-70	5	-1.35	34068320	6642	17.29	5200	5200	5100	6720	3620	5170	5129.23	1.01	0	-3208	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	894	-12.09	1.35	12	0.04	-422.00	3773.00	10050	20230222	-49.25	4010	20231005	27.18	10050	-49.25	20230222	4010	27.18	20231005	10050	-49.25	20230222	4010	27.18	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
48	20231221	101146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5140	-30	5	-0.58	14144930	2740	7.13	5200	5200	5130	6720	3620	5170	5162.38	1.01	0	-624	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	901	-12.18	1.36	12	0.02	-422.00	3773.00	10050	20230222	-48.86	4010	20231005	28.18	10050	-48.86	20230222	4010	28.18	20231005	10050	-48.86	20230222	4010	28.18	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
49	20231221	091148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	0	3	0.00	7171000	1385	3.60	5200	5200	5140	6720	3620	5170	5177.62	1.01	0	271	5250	5210	5170	5130	5090	5190	5110	88	1550	500	3610	10	1	17538346	907	-12.25	1.37	12	0.01	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.02	N	368600	500	87 억	177410	N	N	N	N
50	20231220	161151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-20	5	-0.39	198440490	38426	280.93	5210	5210	5130	6740	3640	5190	5164.22	1.04	0	-4637	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	907	-12.25	1.37	12	0.22	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
51	20231220	151247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-20	5	-0.39	187042680	36224	264.83	5210	5210	5130	6740	3640	5190	5163.50	1.04	0	-4155	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	907	-12.25	1.37	12	0.21	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
52	20231220	141310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5140	-50	5	-0.96	161893880	31336	229.10	5210	5210	5130	6740	3640	5190	5166.39	1.04	0	-2961	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	901	-12.18	1.36	12	0.18	-422.00	3773.00	10050	20230222	-48.86	4010	20231005	28.18	10050	-48.86	20230222	4010	28.18	20231005	10050	-48.86	20230222	4010	28.18	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
53	20231220	131257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5140	-50	5	-0.96	149809300	28988	211.93	5210	5210	5140	6740	3640	5190	5167.98	1.04	0	-2376	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	901	-12.18	1.36	12	0.17	-422.00	3773.00	10050	20230222	-48.86	4010	20231005	28.18	10050	-48.86	20230222	4010	28.18	20231005	10050	-48.86	20230222	4010	28.18	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
54	20231220	121144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	-30	5	-0.58	143967140	27853	203.63	5210	5210	5150	6740	3640	5190	5168.82	1.04	0	-2001	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	905	-12.23	1.37	12	0.16	-422.00	3773.00	10050	20230222	-48.66	4010	20231005	28.68	10050	-48.66	20230222	4010	28.68	20231005	10050	-48.66	20230222	4010	28.68	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
55	20231220	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	-10	5	-0.19	129239000	25008	182.83	5210	5210	5150	6740	3640	5190	5167.91	1.04	0	-1870	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	908	-12.27	1.37	12	0.14	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
56	20231220	101149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-20	5	-0.39	28494710	5514	40.31	5210	5210	5160	6740	3640	5190	5167.70	1.04	0	-1272	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	907	-12.25	1.37	12	0.03	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
57	20231220	091146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-20	5	-0.39	619080	119	0.87	5210	5210	5170	6740	3640	5190	5202.35	1.04	0	-15	5283	5236	5163	5116	5043	5260	5140	88	1550	500	3630	10	1	17538346	907	-12.25	1.37	12	0.00	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.01	N	368600	500	87 억	182036	N	N	N	N
58	20231219	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	-20	5	-0.38	65267800	12668	19.79	5090	5210	5090	6770	3650	5210	5152.13	1.06	0	-4489	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	910	-12.30	1.38	12	0.07	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
59	20231219	151149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-80	5	-1.54	47461730	9220	14.40	5090	5210	5090	6770	3650	5210	5147.69	1.06	0	-3295	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	900	-12.16	1.36	12	0.05	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
60	20231219	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-80	5	-1.54	40422050	7852	12.27	5090	5210	5090	6770	3650	5210	5147.99	1.06	0	-2941	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	900	-12.16	1.36	12	0.04	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
61	20231219	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-40	5	-0.77	28396030	5514	8.61	5090	5210	5090	6770	3650	5210	5149.81	1.06	0	-2140	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	907	-12.25	1.37	12	0.03	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
62	20231219	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-40	5	-0.77	23693620	4603	7.19	5090	5210	5090	6770	3650	5210	5147.43	1.06	0	-1466	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	907	-12.25	1.37	12	0.03	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
63	20231219	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-40	5	-0.77	14392270	2797	4.37	5090	5210	5090	6770	3650	5210	5145.61	1.06	0	-1191	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	907	-12.25	1.37	12	0.02	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
64	20231219	101144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	-10	5	-0.19	8835960	1720	2.69	5090	5210	5090	6770	3650	5210	5137.19	1.06	0	-698	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	912	-12.32	1.38	12	0.01	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
65	20231219	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5100	-110	5	-2.11	4083690	801	1.25	5090	5200	5090	6770	3650	5210	5098.24	1.06	0	-50	5430	5320	5190	5080	4950	5375	5135	88	1560	500	3640	10	1	17538346	894	-12.09	1.35	12	0.00	-422.00	3773.00	10050	20230222	-49.25	4010	20231005	27.18	10050	-49.25	20230222	4010	27.18	20231005	10050	-49.25	20230222	4010	27.18	20231005	2.03	N	368600	500	87 억	186491	N	N	N	N
66	20231218	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5210	20	2	0.39	331493410	64005	270.34	5190	5300	5060	6740	3640	5190	5179.18	1.02	0	7244	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	914	-12.35	1.38	12	0.36	-422.00	3773.00	10050	20230222	-48.16	4010	20231005	29.93	10050	-48.16	20230222	4010	29.93	20231005	10050	-48.16	20230222	4010	29.93	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
67	20231218	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	0	3	0.00	318398600	61490	259.71	5190	5300	5060	6740	3640	5190	5178.05	1.02	0	8162	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	910	-12.30	1.38	12	0.35	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
68	20231218	141146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	-30	5	-0.58	231818290	44602	188.38	5190	5300	5120	6740	3640	5190	5197.49	1.02	0	7375	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	905	-12.23	1.37	12	0.25	-422.00	3773.00	10050	20230222	-48.66	4010	20231005	28.68	10050	-48.66	20230222	4010	28.68	20231005	10050	-48.66	20230222	4010	28.68	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
69	20231218	131137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	-10	5	-0.19	194148250	37328	157.66	5190	5300	5120	6740	3640	5190	5201.14	1.02	0	6080	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	908	-12.27	1.37	12	0.21	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
70	20231218	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	0	3	0.00	183188290	35215	148.74	5190	5300	5120	6740	3640	5190	5202.00	1.02	0	5535	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	910	-12.30	1.38	12	0.20	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
71	20231218	111135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	60	2	1.16	127387640	24494	103.45	5190	5300	5120	6740	3640	5190	5200.77	1.02	0	2438	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	921	-12.44	1.39	12	0.14	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
72	20231218	101134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5140	-50	5	-0.96	66827280	12980	54.82	5190	5190	5120	6740	3640	5190	5148.48	1.02	0	-665	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	901	-12.18	1.36	12	0.07	-422.00	3773.00	10050	20230222	-48.86	4010	20231005	28.18	10050	-48.86	20230222	4010	28.18	20231005	10050	-48.86	20230222	4010	28.18	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
73	20231218	091132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	0	3	0.00	1954720	378	1.60	5190	5190	5160	6740	3640	5190	5171.22	1.02	0	215	5310	5250	5190	5130	5070	5220	5100	88	1550	500	3630	10	1	17538346	910	-12.30	1.38	12	0.00	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.00	N	368600	500	87 억	178868	N	N	N	N
74	20231215	161135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	-40	5	-0.76	122763940	23676	55.82	5220	5250	5130	6790	3670	5230	5185.16	1.05	0	-4734	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	910	-12.30	1.38	12	0.13	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
75	20231215	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-60	5	-1.15	111866500	21571	50.86	5220	5250	5130	6790	3670	5230	5185.97	1.05	0	-3235	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	907	-12.25	1.37	12	0.12	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
76	20231215	141138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-60	5	-1.15	98516740	18989	44.77	5220	5250	5130	6790	3670	5230	5188.10	1.05	0	-2758	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	907	-12.25	1.37	12	0.11	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
77	20231215	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	-80	5	-1.53	73542580	14179	33.43	5220	5250	5130	6790	3670	5230	5186.73	1.05	0	-1059	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	903	-12.20	1.36	12	0.08	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
78	20231215	121132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	-50	5	-0.96	62771870	12086	28.50	5220	5250	5130	6790	3670	5230	5193.77	1.05	0	47	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	908	-12.27	1.37	12	0.07	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
79	20231215	111126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	-60	5	-1.15	53519100	10298	24.28	5220	5250	5130	6790	3670	5230	5197.04	1.05	0	923	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	907	-12.25	1.37	12	0.06	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
80	20231215	101132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	-80	5	-1.53	36094730	6914	16.30	5220	5250	5150	6790	3670	5230	5220.53	1.05	0	-573	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	903	-12.20	1.36	12	0.04	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
81	20231215	091137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	20	2	0.38	5090150	974	2.30	5220	5250	5220	6790	3670	5230	5226.03	1.05	0	312	5443	5336	5263	5156	5083	5300	5120	88	1560	500	3660	10	1	17538346	921	-12.44	1.39	12	0.01	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.11	N	368600	500	87 억	183324	N	N	N	N
82	20231214	161127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	-20	5	-0.38	222651050	42414	39.22	5250	5370	5190	6820	3680	5250	5249.47	1.17	0	-21750	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	917	-12.39	1.39	12	0.24	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
83	20231214	151206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5210	-40	5	-0.76	219752190	41857	38.71	5250	5370	5190	6820	3680	5250	5250.07	1.17	0	-21667	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	914	-12.35	1.38	12	0.24	-422.00	3773.00	10050	20230222	-48.16	4010	20231005	29.93	10050	-48.16	20230222	4010	29.93	20231005	10050	-48.16	20230222	4010	29.93	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
84	20231214	141134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5220	-30	5	-0.57	174830660	33235	30.74	5250	5370	5190	6820	3680	5250	5260.44	1.17	0	-20087	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	916	-12.37	1.38	12	0.19	-422.00	3773.00	10050	20230222	-48.06	4010	20231005	30.17	10050	-48.06	20230222	4010	30.17	20231005	10050	-48.06	20230222	4010	30.17	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
85	20231214	131204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5210	-40	5	-0.76	135388240	25693	23.76	5250	5370	5190	6820	3680	5250	5269.46	1.17	0	-16356	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	914	-12.35	1.38	12	0.15	-422.00	3773.00	10050	20230222	-48.16	4010	20231005	29.93	10050	-48.16	20230222	4010	29.93	20231005	10050	-48.16	20230222	4010	29.93	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
86	20231214	121226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	0	3	0.00	111987270	21198	19.60	5250	5370	5230	6820	3680	5250	5282.92	1.17	0	-14681	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	921	-12.44	1.39	12	0.12	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
87	20231214	111159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	60	2	1.14	57402000	10805	9.99	5250	5370	5250	6820	3680	5250	5312.54	1.17	0	-4650	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	931	-12.58	1.41	12	0.06	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	10050	-47.16	20230222	4010	32.42	20231005	10050	-47.16	20230222	4010	32.42	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
88	20231214	101117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	40	2	0.76	51020350	9598	8.88	5250	5370	5250	6820	3680	5250	5315.73	1.17	0	-4211	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	928	-12.54	1.40	12	0.05	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	10050	-47.36	20230222	4010	31.92	20231005	10050	-47.36	20230222	4010	31.92	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
89	20231214	091057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	90	2	1.71	6177320	1167	1.08	5250	5340	5250	6820	3680	5250	5293.33	1.17	0	-7	5750	5500	5280	5030	4810	5625	5155	88	1570	500	3670	10	1	17538346	937	-12.65	1.42	12	0.01	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	10050	-46.87	20230222	4010	33.17	20231005	10050	-46.87	20230222	4010	33.17	20231005	2.09	N	368600	500	87 억	204742	N	N	N	N
90	20231213	161123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	100	2	1.94	577300670	107898	230.83	5180	5530	5060	6690	3610	5150	5350.43	1.07	0	18798	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	921	-12.44	1.39	12	0.62	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
91	20231213	151146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	150	2	2.91	556174710	103888	222.25	5180	5530	5060	6690	3610	5150	5353.60	1.07	0	20122	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	930	-12.56	1.40	12	0.59	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
92	20231213	141146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	140	2	2.72	516520840	96357	206.14	5180	5530	5060	6690	3610	5150	5360.49	1.07	0	18193	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	928	-12.54	1.40	12	0.55	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	10050	-47.36	20230222	4010	31.92	20231005	10050	-47.36	20230222	4010	31.92	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
93	20231213	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	250	2	4.85	476621620	88864	190.11	5180	5530	5060	6690	3610	5150	5363.50	1.07	0	17411	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	947	-12.80	1.43	12	0.51	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	10050	-46.27	20230222	4010	34.66	20231005	10050	-46.27	20230222	4010	34.66	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
94	20231213	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	300	2	5.83	441983200	82450	176.39	5180	5530	5060	6690	3610	5150	5360.62	1.07	0	13006	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	956	-12.91	1.44	12	0.47	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	10050	-45.77	20230222	4010	35.91	20231005	10050	-45.77	20230222	4010	35.91	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
95	20231213	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	280	2	5.44	273914990	51577	110.34	5180	5440	5060	6690	3610	5150	5310.80	1.07	0	3919	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	952	-12.87	1.44	12	0.29	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	10050	-45.97	20230222	4010	35.41	20231005	10050	-45.97	20230222	4010	35.41	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
96	20231213	101156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	30	2	0.58	56210680	10908	23.34	5180	5180	5060	6690	3610	5150	5153.16	1.07	0	-5524	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	908	-12.27	1.37	12	0.06	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
97	20231213	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	0	3	0.00	10106270	1957	4.19	5180	5180	5060	6690	3610	5150	5164.16	1.07	0	-1832	5283	5216	5123	5056	4963	5250	5090	88	1540	500	3600	10	1	17538346	903	-12.20	1.36	12	0.01	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.12	N	368600	500	87 억	187426	N	N	N	N
98	20231212	161102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	-10	5	-0.19	237807620	46744	122.39	5110	5190	5030	6700	3620	5160	5087.44	1.05	0	4138	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	903	-12.20	1.36	12	0.27	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
99	20231212	151108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-30	5	-0.58	231380950	45495	119.12	5110	5190	5030	6700	3620	5160	5085.85	1.05	0	3969	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	900	-12.16	1.36	12	0.26	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
100	20231212	141007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5110	-50	5	-0.97	117192810	22966	60.13	5110	5190	5070	6700	3620	5160	5102.88	1.05	0	235	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	896	-12.11	1.35	12	0.13	-422.00	3773.00	10050	20230222	-49.15	4010	20231005	27.43	10050	-49.15	20230222	4010	27.43	20231005	10050	-49.15	20230222	4010	27.43	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
101	20231212	131011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5110	-50	5	-0.97	93456440	18299	47.91	5110	5190	5080	6700	3620	5160	5107.19	1.05	0	-225	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	896	-12.11	1.35	12	0.10	-422.00	3773.00	10050	20230222	-49.15	4010	20231005	27.43	10050	-49.15	20230222	4010	27.43	20231005	10050	-49.15	20230222	4010	27.43	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
102	20231212	121001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5090	-70	5	-1.36	54237610	10623	27.81	5110	5190	5080	6700	3620	5160	5105.68	1.05	0	-776	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	893	-12.06	1.35	12	0.06	-422.00	3773.00	10050	20230222	-49.35	4010	20231005	26.93	10050	-49.35	20230222	4010	26.93	20231005	10050	-49.35	20230222	4010	26.93	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
103	20231212	111018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5080	-80	5	-1.55	51333160	10052	26.32	5110	5190	5080	6700	3620	5160	5106.76	1.05	0	-781	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	891	-12.04	1.35	12	0.06	-422.00	3773.00	10050	20230222	-49.45	4010	20231005	26.68	10050	-49.45	20230222	4010	26.68	20231005	10050	-49.45	20230222	4010	26.68	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
104	20231212	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5090	-70	5	-1.36	41789380	8177	21.41	5110	5190	5080	6700	3620	5160	5110.60	1.05	0	-773	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	893	-12.06	1.35	12	0.05	-422.00	3773.00	10050	20230222	-49.35	4010	20231005	26.93	10050	-49.35	20230222	4010	26.93	20231005	10050	-49.35	20230222	4010	26.93	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
105	20231212	091100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5170	10	2	0.19	19133260	3742	9.80	5110	5190	5110	6700	3620	5160	5113.11	1.05	0	331	5333	5246	5183	5096	5033	5290	5140	88	1540	500	3610	10	1	17538346	907	-12.25	1.37	12	0.02	-422.00	3773.00	10050	20230222	-48.56	4010	20231005	28.93	10050	-48.56	20230222	4010	28.93	20231005	10050	-48.56	20230222	4010	28.93	20231005	2.32	N	368600	500	87 억	183290	N	N	N	N
106	20231211	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	0	3	0.00	196866130	38182	41.55	5120	5270	5120	6700	3620	5160	5155.99	0.97	-6718	6416	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	905	-12.23	1.37	12	0.22	-422.00	3773.00	10050	20230222	-48.66	4010	20231005	28.68	10050	-48.66	20230222	4010	28.68	20231005	10050	-48.66	20230222	4010	28.68	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
107	20231211	151058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	-10	5	-0.19	193429440	37514	40.83	5120	5270	5120	6700	3620	5160	5156.19	0.97	-6718	6451	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	903	-12.20	1.36	12	0.21	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
108	20231211	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-30	5	-0.58	166540700	32279	35.13	5120	5270	5120	6700	3620	5160	5159.41	0.97	-6718	6932	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	900	-12.16	1.36	12	0.18	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
109	20231211	131055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5150	-10	5	-0.19	161095780	31221	33.98	5120	5270	5120	6700	3620	5160	5159.85	0.97	-6718	7065	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	903	-12.20	1.36	12	0.18	-422.00	3773.00	10050	20230222	-48.76	4010	20231005	28.43	10050	-48.76	20230222	4010	28.43	20231005	10050	-48.76	20230222	4010	28.43	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
110	20231211	121058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5130	-30	5	-0.58	108307110	20940	22.79	5120	5270	5120	6700	3620	5160	5172.26	0.97	-6718	4235	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	900	-12.16	1.36	12	0.12	-422.00	3773.00	10050	20230222	-48.96	4010	20231005	27.93	10050	-48.96	20230222	4010	27.93	20231005	10050	-48.96	20230222	4010	27.93	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
111	20231211	111053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5190	30	2	0.58	85946090	16598	18.06	5120	5270	5120	6700	3620	5160	5178.10	0.97	-6718	4594	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	910	-12.30	1.38	12	0.09	-422.00	3773.00	10050	20230222	-48.36	4010	20231005	29.43	10050	-48.36	20230222	4010	29.43	20231005	10050	-48.36	20230222	4010	29.43	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
112	20231211	101051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	20	2	0.39	74137890	14312	15.58	5120	5270	5120	6700	3620	5160	5180.12	0.97	-6718	4435	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	908	-12.27	1.37	12	0.08	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
113	20231211	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	110	2	2.13	42803420	8244	8.97	5120	5270	5120	6700	3620	5160	5192.07	0.97	-6718	4115	5493	5326	5243	5076	4993	5285	5035	88	1540	500	3610	10	1	17538346	924	-12.49	1.40	12	0.05	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.31	N	368600	500	87 억	170144	N	N	N	N
114	20231208	161043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	-190	5	-3.55	477186290	91629	214.67	5360	5410	5160	6950	3750	5350	5207.84	0.97	0	7137	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	905	-12.23	1.37	12	0.52	-422.00	3773.00	10050	20230222	-48.66	4010	20231005	28.68	10050	-48.66	20230222	4010	28.68	20231005	10050	-48.66	20230222	4010	28.68	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
115	20231208	151046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5200	-150	5	-2.80	458583170	88025	206.23	5360	5410	5160	6950	3750	5350	5209.69	0.97	0	7130	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	912	-12.32	1.38	12	0.50	-422.00	3773.00	10050	20230222	-48.26	4010	20231005	29.68	10050	-48.26	20230222	4010	29.68	20231005	10050	-48.26	20230222	4010	29.68	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
116	20231208	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-100	5	-1.87	447934540	85985	201.45	5360	5410	5160	6950	3750	5350	5209.45	0.97	0	6590	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	921	-12.44	1.39	12	0.49	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
117	20231208	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	-170	5	-3.18	251385040	48185	112.89	5360	5410	5170	6950	3750	5350	5217.08	0.97	0	7593	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	908	-12.27	1.37	12	0.27	-422.00	3773.00	10050	20230222	-48.46	4010	20231005	29.18	10050	-48.46	20230222	4010	29.18	20231005	10050	-48.46	20230222	4010	29.18	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
118	20231208	121040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5220	-130	5	-2.43	192908330	36913	86.48	5360	5410	5180	6950	3750	5350	5226.03	0.97	0	5046	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	916	-12.37	1.38	12	0.21	-422.00	3773.00	10050	20230222	-48.06	4010	20231005	30.17	10050	-48.06	20230222	4010	30.17	20231005	10050	-48.06	20230222	4010	30.17	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
119	20231208	111035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5230	-120	5	-2.24	172018410	32920	77.13	5360	5410	5180	6950	3750	5350	5225.35	0.97	0	5673	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	917	-12.39	1.39	12	0.19	-422.00	3773.00	10050	20230222	-47.96	4010	20231005	30.42	10050	-47.96	20230222	4010	30.42	20231005	10050	-47.96	20230222	4010	30.42	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
120	20231208	101045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5240	-110	5	-2.06	112430160	21480	50.32	5360	5410	5180	6950	3750	5350	5234.18	0.97	0	6016	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	919	-12.42	1.39	12	0.12	-422.00	3773.00	10050	20230222	-47.86	4010	20231005	30.67	10050	-47.86	20230222	4010	30.67	20231005	10050	-47.86	20230222	4010	30.67	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
121	20231208	091034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	10	2	0.19	9797830	1827	4.28	5360	5410	5360	6950	3750	5350	5362.80	0.97	0	71	5490	5420	5310	5240	5130	5455	5275	88	1600	500	3740	10	1	17538346	940	-12.70	1.42	12	0.01	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	10050	-46.67	20230222	4010	33.67	20231005	10050	-46.67	20230222	4010	33.67	20231005	2.36	N	368600	500	87 억	170144	N	N	N	N
122	20231207	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	-40	5	-0.74	225046010	42668	108.28	5330	5380	5200	7000	3780	5390	5274.35	0.95	0	3928	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	938	-12.68	1.42	12	0.24	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	10050	-46.77	20230222	4010	33.42	20231005	10050	-46.77	20230222	4010	33.42	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
123	20231207	151040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	-30	5	-0.56	223596040	42397	107.59	5330	5380	5200	7000	3780	5390	5273.86	0.95	0	3930	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	940	-12.70	1.42	12	0.24	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	10050	-46.67	20230222	4010	33.67	20231005	10050	-46.67	20230222	4010	33.67	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
124	20231207	141035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	-60	5	-1.11	194500920	36945	93.75	5330	5380	5200	7000	3780	5390	5264.61	0.95	0	2224	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	935	-12.63	1.41	12	0.21	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	10050	-46.97	20230222	4010	32.92	20231005	10050	-46.97	20230222	4010	32.92	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
125	20231207	131034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	-120	5	-2.23	155916830	29653	75.25	5330	5380	5200	7000	3780	5390	5258.05	0.95	0	-936	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	924	-12.49	1.40	12	0.17	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
126	20231207	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-140	5	-2.60	123450820	23468	59.55	5330	5380	5200	7000	3780	5390	5260.39	0.95	0	-1873	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	921	-12.44	1.39	12	0.13	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	10050	-47.76	20230222	4010	30.92	20231005	10050	-47.76	20230222	4010	30.92	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
127	20231207	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5280	-110	5	-2.04	77366170	14642	37.16	5330	5380	5240	7000	3780	5390	5283.85	0.95	0	-2483	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	926	-12.51	1.40	12	0.08	-422.00	3773.00	10050	20230222	-47.46	4010	20231005	31.67	10050	-47.46	20230222	4010	31.67	20231005	10050	-47.46	20230222	4010	31.67	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
128	20231207	101029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	-120	5	-2.23	36323710	6831	17.33	5330	5380	5270	7000	3780	5390	5317.48	0.95	0	-2754	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	924	-12.49	1.40	12	0.04	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	10050	-47.56	20230222	4010	31.42	20231005	10050	-47.56	20230222	4010	31.42	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
129	20231207	091035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	-50	5	-0.93	863500	162	0.41	5330	5340	5330	7000	3780	5390	5330.25	0.95	0	-12	5630	5510	5380	5260	5130	5570	5320	88	1610	500	3770	10	1	17538346	937	-12.65	1.42	12	0.00	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	10050	-46.87	20230222	4010	33.17	20231005	10050	-46.87	20230222	4010	33.17	20231005	2.43	N	368600	500	87 억	166218	N	N	N	N
130	20231206	161023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	100	2	1.89	207344360	38806	38.16	5250	5500	5250	6870	3710	5290	5343.10	0.94	0	1677	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	945	-12.77	1.43	12	0.22	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	10050	-46.37	20230222	4010	34.41	20231005	10050	-46.37	20230222	4010	34.41	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
131	20231206	151040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	70	2	1.32	177646160	33295	32.74	5250	5500	5250	6870	3710	5290	5335.52	0.94	0	2276	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	940	-12.70	1.42	12	0.19	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	10050	-46.67	20230222	4010	33.67	20231005	10050	-46.67	20230222	4010	33.67	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
132	20231206	141036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	70	2	1.32	167271290	31357	30.84	5250	5500	5250	6870	3710	5290	5334.42	0.94	0	1899	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	940	-12.70	1.42	12	0.18	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	10050	-46.67	20230222	4010	33.67	20231005	10050	-46.67	20230222	4010	33.67	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
133	20231206	131024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	90	2	1.70	140843940	26421	25.98	5250	5500	5250	6870	3710	5290	5330.76	0.94	0	1133	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	944	-12.75	1.43	12	0.15	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	10050	-46.47	20230222	4010	34.16	20231005	10050	-46.47	20230222	4010	34.16	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
134	20231206	121015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	50	2	0.95	127936180	24019	23.62	5250	5500	5250	6870	3710	5290	5326.46	0.94	0	2712	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	937	-12.65	1.42	12	0.14	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	10050	-46.87	20230222	4010	33.17	20231005	10050	-46.87	20230222	4010	33.17	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
135	20231206	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	40	2	0.76	114911950	21579	21.22	5250	5500	5250	6870	3710	5290	5325.17	0.94	0	2140	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	935	-12.63	1.41	12	0.12	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	10050	-46.97	20230222	4010	32.92	20231005	10050	-46.97	20230222	4010	32.92	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
136	20231206	101028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	70	2	1.32	109032140	20478	20.14	5250	5500	5250	6870	3710	5290	5324.35	0.94	0	2140	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	940	-12.70	1.42	12	0.12	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	10050	-46.67	20230222	4010	33.67	20231005	10050	-46.67	20230222	4010	33.67	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
137	20231206	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	110	2	2.08	79978930	15059	14.81	5250	5400	5250	6870	3710	5290	5311.04	0.94	0	2111	5670	5480	5370	5180	5070	5425	5125	88	1580	500	3700	10	1	17538346	947	-12.80	1.43	12	0.09	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	10050	-46.27	20230222	4010	34.66	20231005	10050	-46.27	20230222	4010	34.66	20231005	2.41	N	368600	500	87 억	164542	N	N	N	N
138	20231205	161031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	-270	5	-4.86	546065070	101626	292.65	5490	5560	5260	7220	3900	5560	5373.29	0.90	0	7272	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	928	-12.54	1.40	12	0.58	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	10050	-47.36	20230222	4010	31.92	20231005	10050	-47.36	20230222	4010	31.92	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
139	20231205	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5280	-280	5	-5.04	543108670	101067	291.04	5490	5560	5260	7220	3900	5560	5373.75	0.90	0	7288	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	926	-12.51	1.40	12	0.58	-422.00	3773.00	10050	20230222	-47.46	4010	20231005	31.67	10050	-47.46	20230222	4010	31.67	20231005	10050	-47.46	20230222	4010	31.67	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
140	20231205	141026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	-260	5	-4.68	455156390	84435	243.15	5490	5560	5270	7220	3900	5560	5390.61	0.90	0	13052	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	930	-12.56	1.40	12	0.48	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	10050	-47.26	20230222	4010	32.17	20231005	10050	-47.26	20230222	4010	32.17	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
141	20231205	131023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	-180	5	-3.24	420591110	77954	224.48	5490	5560	5270	7220	3900	5560	5395.38	0.90	0	15166	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	944	-12.75	1.43	12	0.44	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	10050	-46.47	20230222	4010	34.16	20231005	10050	-46.47	20230222	4010	34.16	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
142	20231205	121021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	-120	5	-2.16	189464890	34690	99.90	5490	5560	5390	7220	3900	5560	5461.66	0.90	0	2242	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	954	-12.89	1.44	12	0.20	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	10050	-45.87	20230222	4010	35.66	20231005	10050	-45.87	20230222	4010	35.66	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
143	20231205	111020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	-50	5	-0.90	73933860	13434	38.69	5490	5560	5480	7220	3900	5560	5503.49	0.90	0	1967	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	966	-13.06	1.46	12	0.08	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	10050	-45.17	20230222	4010	37.41	20231005	10050	-45.17	20230222	4010	37.41	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
144	20231205	101024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	-50	5	-0.90	45481560	8264	23.80	5490	5560	5480	7220	3900	5560	5503.58	0.90	0	3698	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	966	-13.06	1.46	12	0.05	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	10050	-45.17	20230222	4010	37.41	20231005	10050	-45.17	20230222	4010	37.41	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
145	20231205	091020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	-60	5	-1.08	11223030	2046	5.89	5490	5540	5480	7220	3900	5560	5485.35	0.90	0	307	5720	5640	5580	5500	5440	5610	5470	88	1660	500	3890	10	1	17538346	965	-13.03	1.46	12	0.01	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	10050	-45.27	20230222	4010	37.16	20231005	10050	-45.27	20230222	4010	37.16	20231005	2.44	N	368600	500	87 억	157829	N	N	N	N
146	20231204	161017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5560	-80	5	-1.42	192692980	34545	82.36	5640	5660	5520	7330	3950	5640	5578.03	0.95	0	-9537	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	975	-13.18	1.47	12	0.20	-422.00	3773.00	10050	20230222	-44.68	4010	20231005	38.65	10050	-44.68	20230222	4010	38.65	20231005	10050	-44.68	20230222	4010	38.65	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
147	20231204	151019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	-90	5	-1.60	187560900	33619	80.15	5640	5660	5520	7330	3950	5640	5579.01	0.95	0	-9355	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	973	-13.15	1.47	12	0.19	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	10050	-44.78	20230222	4010	38.40	20231005	10050	-44.78	20230222	4010	38.40	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
148	20231204	141011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	-70	5	-1.24	152248110	27267	65.01	5640	5660	5520	7330	3950	5640	5583.60	0.95	0	-7953	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	977	-13.20	1.48	12	0.16	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	10050	-44.58	20230222	4010	38.90	20231005	10050	-44.58	20230222	4010	38.90	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
149	20231204	131011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5590	-50	5	-0.89	122818550	21970	52.38	5640	5660	5520	7330	3950	5640	5590.28	0.95	0	-4690	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	980	-13.25	1.48	12	0.13	-422.00	3773.00	10050	20230222	-44.38	4010	20231005	39.40	10050	-44.38	20230222	4010	39.40	20231005	10050	-44.38	20230222	4010	39.40	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
150	20231204	121012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5590	-50	5	-0.89	96980690	17347	41.36	5640	5660	5520	7330	3950	5640	5590.63	0.95	0	-4951	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	980	-13.25	1.48	12	0.10	-422.00	3773.00	10050	20230222	-44.38	4010	20231005	39.40	10050	-44.38	20230222	4010	39.40	20231005	10050	-44.38	20230222	4010	39.40	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
151	20231204	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	-60	5	-1.06	93169760	16662	39.72	5640	5660	5520	7330	3950	5640	5591.75	0.95	0	-5107	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	979	-13.22	1.48	12	0.10	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	10050	-44.48	20230222	4010	39.15	20231005	10050	-44.48	20230222	4010	39.15	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
152	20231204	101012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	-90	5	-1.60	68503360	12217	29.13	5640	5660	5550	7330	3950	5640	5607.22	0.95	0	-5127	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	973	-13.15	1.47	12	0.07	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	10050	-44.78	20230222	4010	38.40	20231005	10050	-44.78	20230222	4010	38.40	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
153	20231204	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	-10	5	-0.18	30739930	5453	13.00	5640	5660	5550	7330	3950	5640	5637.25	0.95	0	-4509	5853	5746	5613	5506	5373	5800	5560	88	1690	500	3940	10	1	17538346	987	-13.34	1.49	12	0.03	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.44	N	368600	500	87 억	167358	N	N	N	N
154	20231201	161013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	100	2	1.81	236633610	41932	88.03	5540	5720	5480	7200	3880	5540	5643.27	0.95	0	1093	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	989	-13.36	1.49	12	0.24	-422.00	3773.00	10050	20230222	-43.88	4010	20231005	40.65	10050	-43.88	20230222	4010	40.65	20231005	10050	-43.88	20230222	4010	40.65	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
155	20231201	151010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	100	2	1.81	213181760	37779	79.31	5540	5720	5480	7200	3880	5540	5642.86	0.95	0	939	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	989	-13.36	1.49	12	0.22	-422.00	3773.00	10050	20230222	-43.88	4010	20231005	40.65	10050	-43.88	20230222	4010	40.65	20231005	10050	-43.88	20230222	4010	40.65	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
156	20231201	141009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	110	2	1.99	198342720	35151	73.80	5540	5720	5480	7200	3880	5540	5642.59	0.95	0	-649	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	991	-13.39	1.50	12	0.20	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	10050	-43.78	20230222	4010	40.90	20231005	10050	-43.78	20230222	4010	40.90	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
157	20231201	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	150	2	2.71	192089870	34045	71.47	5540	5720	5480	7200	3880	5540	5642.23	0.95	0	-1209	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	998	-13.48	1.51	12	0.19	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	10050	-43.38	20230222	4010	41.90	20231005	10050	-43.38	20230222	4010	41.90	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
158	20231201	121018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5700	160	2	2.89	156380940	27778	58.32	5540	5720	5480	7200	3880	5540	5629.67	0.95	0	-1122	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	1000	-13.51	1.51	12	0.16	-422.00	3773.00	10050	20230222	-43.28	4010	20231005	42.14	10050	-43.28	20230222	4010	42.14	20231005	10050	-43.28	20230222	4010	42.14	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
159	20231201	111012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	140	2	2.53	126361120	22494	47.22	5540	5710	5480	7200	3880	5540	5617.55	0.95	0	-3276	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	996	-13.46	1.51	12	0.13	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	10050	-43.48	20230222	4010	41.65	20231005	10050	-43.48	20230222	4010	41.65	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
160	20231201	101020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	60	2	1.08	53330000	9659	20.28	5540	5660	5480	7200	3880	5540	5521.28	0.95	0	772	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	982	-13.27	1.48	12	0.06	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	10050	-44.28	20230222	4010	39.65	20231005	10050	-44.28	20230222	4010	39.65	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N
161	20231201	091008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	90	2	1.62	7347400	1326	2.78	5540	5660	5510	7200	3880	5540	5541.03	0.95	0	-106	5820	5680	5600	5460	5380	5640	5420	88	1660	500	3870	10	1	17538346	987	-13.34	1.49	12	0.01	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	10050	-43.98	20230222	4010	40.40	20231005	10050	-43.98	20230222	4010	40.40	20231005	2.39	N	368600	500	87 억	167114	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History