KissMeData/003800/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
3	20231229	150155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
4	20231229	140154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
5	20231229	130156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
6	20231229	120155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
7	20231229	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
8	20231229	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
9	20231229	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39655400	1500	56.48	26700	26800	26250	34750	18750	26750	26436.01	2.60	7	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
10	20231228	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	39601150	1498	56.40	26700	26800	26250	34750	18750	26750	26436.01	2.60	0	7	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
11	20231228	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-250	5	-0.93	36213350	1370	51.58	26700	26800	26250	34750	18750	26750	26433.10	2.60	0	-19	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
12	20231228	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	23453600	886	33.36	26700	26800	26250	34750	18750	26750	26471.33	2.60	0	141	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
13	20231228	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-50	5	-0.19	16976700	641	24.13	26700	26800	26250	34750	18750	26750	26484.71	2.60	0	60	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2961	5.44	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	39100	-31.71	20230627	24100	10.79	20231004	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
14	20231228	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-350	5	-1.31	11565650	437	16.45	26700	26800	26250	34750	18750	26750	26466.02	2.60	0	84	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
15	20231228	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-350	5	-1.31	6691800	253	9.53	26700	26800	26250	34750	18750	26750	26449.80	2.60	0	82	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
16	20231228	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-250	5	-0.93	4330100	164	6.17	26700	26700	26250	34750	18750	26750	26403.05	2.60	0	44	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
17	20231228	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-50	5	-0.19	293700	11	0.41	26700	26700	26700	34750	18750	26750	26700.00	2.60	0	-1	27383	27066	26483	26166	25583	27225	26325	111	8000	1000	19260	50	1	11090000	2961	5.44	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	39100	-31.71	20230627	24100	10.79	20231004	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		287857	N	N	0	N	00	N
18	20231227	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	50	2	0.19	69487850	2656	81.82	26450	26800	25900	34700	18700	26700	26162.59	2.60	0	-677	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2967	5.45	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	39100	-31.59	20230627	24100	11.00	20231004	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
19	20231227	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-650	5	-2.43	65325650	2498	76.96	26450	26450	25900	34700	18700	26700	26151.18	2.60	0	-631	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2889	5.31	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
20	20231227	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-550	5	-2.06	55583050	2124	65.43	26450	26450	25900	34700	18700	26700	26169.04	2.60	0	-528	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2900	5.33	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.12	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
21	20231227	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-600	5	-2.25	54171900	2070	63.77	26450	26450	25900	34700	18700	26700	26170.00	2.60	0	-535	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2894	5.32	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
22	20231227	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-700	5	-2.62	48205450	1841	56.72	26450	26450	25900	34700	18700	26700	26184.38	2.60	0	-361	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2883	5.30	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
23	20231227	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-650	5	-2.43	40525350	1546	47.63	26450	26450	25900	34700	18700	26700	26213.03	2.60	0	-325	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
24	20231227	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-750	5	-2.81	29753850	1133	34.90	26450	26450	25900	34700	18700	26700	26261.12	2.60	0	-178	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
25	20231227	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-500	5	-1.87	16080050	608	18.73	26450	26450	26050	34700	18700	26700	26447.45	2.60	0	-45	27233	26966	26733	26466	26233	27100	26600	111	8000	1000	19220	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		288534	N	N	0	N	00	N
26	20231226	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	100	2	0.38	86638200	3246	135.70	26550	27000	26500	34550	18650	26600	26690.76	2.61	0	-587	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2961	5.44	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	39100	-31.71	20230627	24100	10.79	20231004	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
27	20231226	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	150	2	0.56	75278700	2821	117.93	26550	27000	26500	34550	18650	26600	26685.11	2.61	0	-536	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2967	5.45	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	39100	-31.59	20230627	24100	11.00	20231004	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
28	20231226	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	50	2	0.19	59544350	2232	93.31	26550	27000	26500	34550	18650	26600	26677.58	2.61	0	-438	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2955	5.43	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	39100	-31.84	20230627	24100	10.58	20231004	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
29	20231226	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	50	2	0.19	52723500	1976	82.61	26550	27000	26500	34550	18650	26600	26681.93	2.61	0	-399	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2955	5.43	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	39100	-31.84	20230627	24100	10.58	20231004	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
30	20231226	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	100	2	0.38	50509850	1893	79.14	26550	27000	26500	34550	18650	26600	26682.44	2.61	0	-439	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2961	5.44	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	39100	-31.71	20230627	24100	10.79	20231004	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
31	20231226	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	0	3	0.00	34950400	1310	54.77	26550	27000	26500	34550	18650	26600	26679.69	2.61	0	-281	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
32	20231226	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	150	2	0.56	23726800	888	37.12	26550	27000	26500	34550	18650	26600	26719.37	2.61	0	-227	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2967	5.45	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	39100	-31.59	20230627	24100	11.00	20231004	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
33	20231226	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	50	2	0.19	982500	37	1.55	26550	26650	26550	34550	18650	26600	26554.05	2.61	0	-3	27100	26850	26650	26400	26200	26750	26300	111	7950	1000	19150	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	39100	-31.84	20230627	24100	10.58	20231004	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289121	N	N	0	N	00	N
34	20231222	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	-100	5	-0.37	63446650	2392	156.75	26700	26900	26450	34700	18700	26700	26524.52	2.61	0	-411	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2950	5.42	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
35	20231222	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-150	5	-0.56	59539750	2245	147.12	26700	26900	26450	34700	18700	26700	26521.05	2.61	0	-388	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2944	5.41	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	39100	-32.10	20230627	24100	10.17	20231004	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
36	20231222	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-200	5	-0.75	51711750	1950	127.79	26700	26900	26450	34700	18700	26700	26518.85	2.61	0	-358	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
37	20231222	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	-100	5	-0.37	49666350	1873	122.74	26700	26900	26450	34700	18700	26700	26517.00	2.61	0	-416	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2950	5.42	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
38	20231222	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-200	5	-0.75	37050450	1397	91.55	26700	26900	26450	34700	18700	26700	26521.44	2.61	0	-239	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
39	20231222	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-250	5	-0.94	26799350	1010	66.19	26700	26900	26450	34700	18700	26700	26534.01	2.61	0	-220	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
40	20231222	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-200	5	-0.75	18872000	711	46.59	26700	26900	26450	34700	18700	26700	26542.90	2.61	0	-171	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
41	20231222	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-200	5	-0.75	589050	22	1.44	26700	26800	26500	34700	18700	26700	26775.00	2.61	0	-15	27133	26916	26583	26366	26033	26975	26425	111	8000	1000	19220	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289532	N	N	0	N	00	N
42	20231221	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-50	5	-0.19	36708300	1386	29.59	26700	26800	26250	34750	18750	26750	26482.40	2.61	0	-362	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2961	5.44	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	39100	-31.71	20230627	24100	10.79	20231004	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
43	20231221	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-250	5	-0.93	33090900	1250	26.69	26700	26800	26250	34750	18750	26750	26472.72	2.61	0	-299	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
44	20231221	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-250	5	-0.93	30334100	1146	24.47	26700	26800	26250	34750	18750	26750	26469.55	2.61	0	-288	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
45	20231221	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-250	5	-0.93	26067600	985	21.03	26700	26800	26250	34750	18750	26750	26464.57	2.61	0	-301	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
46	20231221	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	22497100	850	18.15	26700	26800	26250	34750	18750	26750	26467.18	2.61	0	-274	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
47	20231221	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-350	5	-1.31	16942850	639	13.64	26700	26800	26350	34750	18750	26750	26514.63	2.61	0	-212	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
48	20231221	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-100	5	-0.37	3145800	118	2.52	26700	26800	26450	34750	18750	26750	26659.32	2.61	0	-28	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	39100	-31.84	20230627	24100	10.58	20231004	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
49	20231221	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-300	5	-1.12	640150	24	0.51	26700	26800	26450	34750	18750	26750	26672.92	2.61	0	-2	27150	26950	26550	26350	25950	27050	26450	111	8000	1000	19260	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289894	N	N	0	N	00	N
50	20231220	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	500	2	1.90	122730200	4667	178.95	26450	26750	26150	34100	18400	26250	26297.06	2.62	0	-878	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2967	5.45	0.48	12	0.04	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	39100	-31.59	20230627	24100	11.00	20231004	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
51	20231220	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	50	2	0.19	105418250	4013	153.87	26450	26450	26150	34100	18400	26250	26269.19	2.62	0	-610	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2917	5.36	0.47	12	0.04	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
52	20231220	140156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	50	2	0.19	34858150	1325	50.81	26450	26450	26150	34100	18400	26250	26308.04	2.62	0	-157	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
53	20231220	130156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	50	2	0.19	31545800	1199	45.97	26450	26450	26150	34100	18400	26250	26310.09	2.62	0	-182	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
54	20231220	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	30703400	1167	44.75	26450	26450	26150	34100	18400	26250	26309.68	2.62	0	-176	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
55	20231220	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	150	2	0.57	18827950	717	27.49	26450	26450	26150	34100	18400	26250	26259.34	2.62	0	-200	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
56	20231220	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	0	3	0.00	8281350	316	12.12	26450	26450	26150	34100	18400	26250	26206.80	2.62	0	-51	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2911	5.35	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
57	20231220	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	200	2	0.76	26450	1	0.04	26450	26450	26450	34100	18400	26250	26450.00	2.62	0	0	26583	26416	26283	26116	25983	26350	26050	111	7850	1000	18900	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		290772	N	N	0	N	00	N
58	20231219	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	67401700	2566	35.61	26350	26450	26150	34450	18550	26500	26267.23	2.62	0	-202	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
59	20231219	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-300	5	-1.13	63939200	2434	33.78	26350	26450	26150	34450	18550	26500	26269.19	2.62	0	-210	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2906	5.34	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
60	20231219	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	57695300	2196	30.47	26350	26450	26150	34450	18550	26500	26272.91	2.62	0	-206	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
61	20231219	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	53816600	2048	28.42	26350	26450	26150	34450	18550	26500	26277.64	2.62	0	-231	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
62	20231219	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	46889350	1784	24.76	26350	26450	26150	34450	18550	26500	26283.27	2.62	0	-259	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
63	20231219	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	45523350	1732	24.04	26350	26450	26150	34450	18550	26500	26283.69	2.62	0	-268	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2917	5.36	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
64	20231219	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-300	5	-1.13	18558750	704	9.77	26350	26450	26150	34450	18550	26500	26361.86	2.62	0	-100	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
65	20231219	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	79150	3	0.04	26350	26450	26350	34450	18550	26500	26383.33	2.62	0	0	26866	26682	26416	26232	25966	26775	26325	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		290974	N	N	0	N	00	N
66	20231218	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	200	2	0.76	189723750	7206	313.99	26400	26600	26150	34150	18450	26300	26328.58	2.63	167	-1135	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2939	5.40	0.48	12	0.06	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
67	20231218	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	181110350	6880	299.78	26400	26600	26150	34150	18450	26300	26324.18	2.63	167	-1084	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.06	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
68	20231218	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	158920150	6037	263.05	26400	26600	26150	34150	18450	26300	26324.36	2.63	167	-1013	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2933	5.39	0.47	12	0.05	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
69	20231218	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	151832100	5769	251.37	26400	26600	26150	34150	18450	26300	26318.62	2.63	167	-874	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2928	5.38	0.47	12	0.05	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
70	20231218	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	66632500	2530	110.24	26400	26600	26150	34150	18450	26300	26336.96	2.63	167	-499	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2933	5.39	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
71	20231218	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	56199850	2135	93.03	26400	26600	26150	34150	18450	26300	26323.11	2.63	167	-449	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2933	5.39	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	39100	-32.35	20230627	24100	9.75	20231004	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
72	20231218	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	26288300	1001	43.62	26400	26600	26150	34150	18450	26300	26262.04	2.63	167	-184	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
73	20231218	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	300	2	1.14	1214600	46	2.00	26400	26600	26400	34150	18450	26300	26404.35	2.63	167	-5	26933	26616	26283	25966	25633	26450	25800	111	7850	1000	18930	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	39100	-31.97	20230627	24100	10.37	20231004	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		292109	N	N	0	N	00	N
74	20231215	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	200	2	0.77	60341500	2295	151.19	26400	26600	25950	33900	18300	26100	26292.59	2.64	265	-292	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2917	5.36	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
75	20231215	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	100	2	0.38	55187250	2099	138.27	26400	26600	25950	33900	18300	26100	26292.16	2.64	265	-247	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2906	5.34	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
76	20231215	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	150	2	0.57	46369150	1763	116.14	26400	26600	25950	33900	18300	26100	26301.28	2.64	265	-203	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	39100	-32.86	20230627	24100	8.92	20231004	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
77	20231215	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	250	2	0.96	39796000	1513	99.67	26400	26600	25950	33900	18300	26100	26302.71	2.64	265	-203	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
78	20231215	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	250	2	0.96	38611200	1468	96.71	26400	26600	25950	33900	18300	26100	26301.91	2.64	265	-188	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	39100	-32.61	20230627	24100	9.34	20231004	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
79	20231215	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	400	2	1.53	34903750	1327	87.42	26400	26600	25950	33900	18300	26100	26302.75	2.64	265	-178	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	39100	-32.23	20230627	24100	9.96	20231004	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
80	20231215	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	15758800	601	39.59	26400	26400	25950	33900	18300	26100	26220.97	2.64	265	-66	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
81	20231215	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	300	2	1.15	607200	23	1.52	26400	26400	26400	33900	18300	26100	26400.00	2.64	265	0	26466	26282	26116	25932	25766	26200	25850	111	7800	1000	18790	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	39100	-32.48	20230627	24100	9.54	20231004	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		292234	N	N	0	N	00	N
82	20231214	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	38483750	1473	60.62	26150	26300	25950	34050	18350	26200	26126.10	2.64	0	-280	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
83	20231214	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	35565300	1361	56.01	26150	26300	25950	34050	18350	26200	26131.74	2.64	0	-248	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2894	5.32	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
84	20231214	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-250	5	-0.95	33123050	1267	52.14	26150	26300	25950	34050	18350	26200	26142.90	2.64	0	-191	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
85	20231214	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	32266050	1234	50.78	26150	26300	25950	34050	18350	26200	26147.53	2.64	0	-179	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2883	5.30	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
86	20231214	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	30888050	1181	48.60	26150	26300	25950	34050	18350	26200	26154.15	2.64	0	-179	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2883	5.30	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
87	20231214	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	19483750	745	30.66	26150	26300	25950	34050	18350	26200	26152.68	2.64	0	-148	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2900	5.33	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.12	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
88	20231214	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-250	5	-0.95	15416350	589	24.24	26150	26300	25950	34050	18350	26200	26173.77	2.64	0	-49	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
89	20231214	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	156900	6	0.25	26150	26150	26150	34050	18350	26200	26150.00	2.64	0	-1	26500	26350	26050	25900	25600	26425	25975	111	7850	1000	18860	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.12	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		292416	N	N	0	N	00	N
90	20231213	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	63078650	2430	62.99	26050	26200	25750	33850	18250	26050	25958.29	2.64	0	-259	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2906	5.34	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
91	20231213	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	38956400	1504	38.98	26050	26100	25750	33850	18250	26050	25901.86	2.64	0	-221	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
92	20231213	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-200	5	-0.77	36165150	1396	36.18	26050	26100	25750	33850	18250	26050	25906.27	2.64	0	-169	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
93	20231213	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	35468250	1369	35.48	26050	26100	25750	33850	18250	26050	25908.14	2.64	0	-160	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
94	20231213	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	32790400	1266	32.81	26050	26100	25750	33850	18250	26050	25900.79	2.64	0	-139	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
95	20231213	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	29933050	1156	29.96	26050	26100	25750	33850	18250	26050	25893.64	2.64	0	-128	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
96	20231213	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	14008300	542	14.05	26050	26100	25750	33850	18250	26050	25845.57	2.64	0	-55	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	39100	-33.76	20230627	24100	7.47	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
97	20231213	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	390800	15	0.39	26050	26100	26050	33850	18250	26050	26053.33	2.64	0	0	26850	26450	26150	25750	25450	26650	25950	111	7800	1000	18750	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.11	N	003800	1000	110 억		292940	N	N	0	N	00	N
98	20231212	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-250	5	-0.95	100753600	3858	65.12	25850	26550	25850	34150	18450	26300	26115.50	2.66	0	-1668	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2889	5.31	0.47	12	0.03	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	39100	-33.38	20230627	24100	8.09	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
99	20231212	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-400	5	-1.52	98813050	3783	63.86	25850	26550	25850	34150	18450	26300	26120.29	2.66	0	-1615	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2872	5.28	0.46	12	0.03	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	39100	-33.76	20230627	24100	7.47	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
100	20231212	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-350	5	-1.33	60640900	2311	39.01	25850	26550	25850	34150	18450	26300	26240.11	2.66	0	-355	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2878	5.29	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
101	20231212	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	49434450	1880	31.74	25850	26550	25850	34150	18450	26300	26294.92	2.66	0	-308	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
102	20231212	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-250	5	-0.95	47084700	1790	30.22	25850	26550	25850	34150	18450	26300	26304.30	2.66	0	-267	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2889	5.31	0.47	12	0.02	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	39100	-33.38	20230627	24100	8.09	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
103	20231212	110142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	40157550	1525	25.74	25850	26550	25850	34150	18450	26300	26332.82	2.66	0	-238	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
104	20231212	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-300	5	-1.14	19762850	748	12.63	25850	26550	25850	34150	18450	26300	26420.92	2.66	0	-151	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2883	5.30	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
105	20231212	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-300	5	-1.14	517950	20	0.34	25850	26300	25850	34150	18450	26300	25897.50	2.66	0	2	26666	26482	26116	25932	25566	26575	26025	111	7850	1000	18930	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.11	N	003800	1000	110 억		294612	N	N	0	N	00	N
106	20231211	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	450	2	1.74	154232900	5924	698.58	25800	26300	25750	33600	18100	25850	26035.26	2.67	307	-1034	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2917	5.36	0.47	12	0.05	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
107	20231211	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	250	2	0.97	151346050	5814	685.61	25800	26300	25750	33600	18100	25850	26031.31	2.67	307	-1009	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2894	5.32	0.47	12	0.05	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	39100	-33.25	20230627	24100	8.30	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
108	20231211	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	350	2	1.35	142709800	5485	646.82	25800	26300	25750	33600	18100	25850	26018.20	2.67	307	-995	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2906	5.34	0.47	12	0.05	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	39100	-32.99	20230627	24100	8.71	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
109	20231211	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	450	2	1.74	112626500	4337	511.44	25800	26300	25750	33600	18100	25850	25968.76	2.67	307	-782	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2917	5.36	0.47	12	0.04	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	39100	-32.74	20230627	24100	9.13	20231004	39100	-32.74	20230627	24100	9.13	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
110	20231211	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	96189750	3706	437.03	25800	26050	25750	33600	18100	25850	25955.14	2.67	307	-610	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.03	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
111	20231211	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	200	2	0.77	72016550	2776	327.36	25800	26050	25750	33600	18100	25850	25942.56	2.67	307	-491	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2889	5.31	0.47	12	0.03	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	39100	-33.38	20230627	24100	8.09	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
112	20231211	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	0	3	0.00	13080650	505	59.55	25800	26050	25750	33600	18100	25850	25902.28	2.67	307	-123	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
113	20231211	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	541800	21	2.48	25800	25800	25800	33600	18100	25850	25800.00	2.67	307	-3	26016	25932	25766	25682	25516	25975	25725	111	7750	1000	18610	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	39100	-34.02	20230627	24100	7.05	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
114	20231208	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	50	2	0.19	21848600	848	17.17	25850	25850	25600	33500	18100	25800	25764.86	2.67	0	-307	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
115	20231208	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-150	5	-0.58	18647400	724	14.66	25850	25850	25600	33500	18100	25800	25756.08	2.67	0	-271	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2845	5.23	0.46	12	0.01	4906.00	55730.00	39100	20230627	-34.40	24100	20231004	6.43	39100	-34.40	20230627	24100	6.43	20231004	39100	-34.40	20230627	24100	6.43	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
116	20231208	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-150	5	-0.58	16928600	657	13.30	25850	25850	25600	33500	18100	25800	25766.51	2.67	0	-206	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2845	5.23	0.46	12	0.01	4906.00	55730.00	39100	20230627	-34.40	24100	20231004	6.43	39100	-34.40	20230627	24100	6.43	20231004	39100	-34.40	20230627	24100	6.43	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
117	20231208	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-200	5	-0.78	16287850	632	12.79	25850	25850	25600	33500	18100	25800	25771.91	2.67	0	-181	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2839	5.22	0.46	12	0.01	4906.00	55730.00	39100	20230627	-34.53	24100	20231004	6.22	39100	-34.53	20230627	24100	6.22	20231004	39100	-34.53	20230627	24100	6.22	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
118	20231208	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	50	2	0.19	6574150	255	5.16	25850	25850	25700	33500	18100	25800	25780.98	2.67	0	-106	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
119	20231208	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	2809250	109	2.21	25850	25850	25750	33500	18100	25800	25772.94	2.67	0	-34	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.14	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	39100	-34.14	20230627	24100	6.85	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
120	20231208	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	1933050	75	1.52	25850	25850	25750	33500	18100	25800	25774.00	2.67	0	-21	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	39100	-34.02	20230627	24100	7.05	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
121	20231208	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	50	2	0.19	25850	1	0.02	25850	25850	25850	33500	18100	25800	25850.00	2.67	0	0	26166	25982	25766	25582	25366	26000	25600	111	7700	1000	18570	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.12	N	003800	1000	110 억		295953	N	N	0	N	00	N
122	20231207	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-150	5	-0.58	127304450	4940	160.96	25800	25950	25550	33700	18200	25950	25770.10	2.68	0	-1088	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2861	5.26	0.46	12	0.04	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	39100	-34.02	20230627	24100	7.05	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
123	20231207	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-350	5	-1.35	94068250	3644	118.74	25800	25950	25600	33700	18200	25950	25814.56	2.68	0	-858	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2839	5.22	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.46	24100	20231004	6.22	39100	-34.53	20230627	24100	6.22	20231004	39100	-34.53	20230627	24100	6.22	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
124	20231207	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-250	5	-0.96	79799000	3088	100.62	25800	25950	25700	33700	18200	25950	25841.65	2.68	0	-837	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2850	5.24	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.22	24100	20231004	6.64	39100	-34.27	20230627	24100	6.64	20231004	39100	-34.27	20230627	24100	6.64	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
125	20231207	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-200	5	-0.77	59951200	2317	75.50	25800	25950	25700	33700	18200	25950	25874.49	2.68	0	-685	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2856	5.25	0.46	12	0.02	4906.00	55730.00	41600	20221205	-38.10	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	39100	-34.14	20230627	24100	6.85	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
126	20231207	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-150	5	-0.58	53534700	2068	67.38	25800	25950	25700	33700	18200	25950	25887.19	2.68	0	-532	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2861	5.26	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	39100	-34.02	20230627	24100	7.05	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
127	20231207	110140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-50	5	-0.19	43590550	1683	54.84	25800	25950	25750	33700	18200	25950	25900.51	2.68	0	-351	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	39100	-33.76	20230627	24100	7.47	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
128	20231207	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-100	5	-0.39	34684550	1339	43.63	25800	25950	25750	33700	18200	25950	25903.32	2.68	0	-78	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	39100	-33.89	20230627	24100	7.26	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
129	20231207	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	0	3	0.00	0	0	0.00	0	0	0	33700	18200	25950	0.00	2.68	0	0	26316	26132	25916	25732	25516	26225	25825	111	7750	1000	18680	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.11	N	003800	1000	110 억		297041	N	N	0	N	00	N
130	20231206	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	79390800	3069	59.38	25900	26100	25700	33600	18100	25850	25868.62	2.69	0	-794	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.03	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
131	20231206	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	78771900	3045	58.92	25900	26100	25700	33600	18100	25850	25869.26	2.69	0	-775	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2856	5.25	0.46	12	0.03	4906.00	55730.00	41600	20221205	-38.10	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	39100	-34.14	20230627	24100	6.85	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
132	20231206	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	70593500	2728	52.79	25900	26100	25700	33600	18100	25850	25877.38	2.69	0	-648	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2861	5.26	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
133	20231206	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	41356250	1594	30.84	25900	26100	25700	33600	18100	25850	25944.95	2.69	0	-615	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
134	20231206	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	39494850	1522	29.45	25900	26100	25700	33600	18100	25850	25949.31	2.69	0	-606	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
135	20231206	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	50	2	0.19	23431300	903	17.47	25900	26100	25700	33600	18100	25850	25948.28	2.69	0	-392	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
136	20231206	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	50	2	0.19	12413450	477	9.23	25900	26100	25700	33600	18100	25850	26024.00	2.69	0	-321	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
137	20231206	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	150	2	0.58	51900	2	0.04	25900	26000	25900	33600	18100	25850	25950.00	2.69	0	0	26183	26016	25833	25666	25483	25925	25575	111	7750	1000	18610	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		297835	N	N	0	N	00	N
138	20231205	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-50	5	-0.19	133375750	5168	247.39	25950	26000	25650	33650	18150	25900	25808.00	2.71	0	-2314	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2867	5.27	0.46	12	0.05	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
139	20231205	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	124557450	4825	230.97	25950	26000	25700	33650	18150	25900	25815.02	2.71	0	-2286	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.04	4906.00	55730.00	41600	20221205	-38.10	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	41600	-38.10	20221205	24100	6.85	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
140	20231205	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	122313800	4738	226.81	25950	26000	25700	33650	18150	25900	25815.49	2.71	0	-2263	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.04	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	41600	-37.98	20221205	24100	7.05	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
141	20231205	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	120145400	4654	222.79	25950	26000	25700	33650	18150	25900	25815.51	2.71	0	-2244	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.04	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
142	20231205	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	114146000	4422	211.68	25950	26000	25700	33650	18150	25900	25813.21	2.71	0	-2085	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.04	4906.00	55730.00	41600	20221205	-37.98	24100	20231004	7.05	39100	-34.02	20230627	24100	7.05	20231004	41600	-37.98	20221205	24100	7.05	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
143	20231205	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	37469300	1450	69.41	25950	26000	25700	33650	18150	25900	25840.90	2.71	0	-468	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	41600	-38.10	20221205	24100	6.85	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
144	20231205	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	32267150	1248	59.74	25950	26000	25750	33650	18150	25900	25855.09	2.71	0	-334	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.01	4906.00	55730.00	41600	20221205	-38.10	24100	20231004	6.85	39100	-34.14	20230627	24100	6.85	20231004	41600	-38.10	20221205	24100	6.85	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
145	20231205	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	103800	4	0.19	25950	25950	25950	33650	18150	25900	25950.00	2.71	0	0	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	41600	-37.62	20221205	24100	7.68	20231004	0.10	N	003800	1000	110 억		300149	N	N	0	N	00	N
146	20231204	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	54172900	2089	95.83	26200	26200	25750	33800	18200	26000	25932.46	2.72	0	-1267	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.02	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
147	20231204	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-50	5	-0.19	41404000	1595	73.17	26200	26200	25850	33800	18200	26000	25958.62	2.72	0	-1245	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	41600	-37.62	20221205	24100	7.68	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
148	20231204	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	38991950	1502	68.90	26200	26200	25850	33800	18200	26000	25960.02	2.72	0	-1209	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
149	20231204	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	38055800	1466	67.25	26200	26200	25850	33800	18200	26000	25958.94	2.72	0	-1173	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	41600	20221205	-37.38	24100	20231004	8.09	39100	-33.38	20230627	24100	8.09	20231004	41600	-37.38	20221205	24100	8.09	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
150	20231204	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	24775000	956	43.85	26200	26200	25850	33800	18200	26000	25915.27	2.72	0	-823	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
151	20231204	110142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	23146400	893	40.96	26200	26200	25850	33800	18200	26000	25919.82	2.72	0	-780	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
152	20231204	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	836200	32	1.47	26200	26200	26000	33800	18200	26000	26131.25	2.72	0	-3	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
153	20231204	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	150	2	0.58	575500	22	1.01	26200	26200	26150	33800	18200	26000	26159.09	2.72	0	-2	26433	26216	25983	25766	25533	26100	25650	111	7800	1000	18720	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.10	N	003800	1000	110 억		301416	N	N	0	N	00	N
154	20231201	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	56436050	2180	193.61	26200	26200	25750	33650	18150	25900	25888.10	2.73	0	-1059	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2883	5.30	0.47	12	0.02	4906.00	55730.00	41600	20221205	-37.50	24100	20231004	7.88	39100	-33.50	20230627	24100	7.88	20231004	41600	-37.50	20221205	24100	7.88	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
155	20231201	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-50	5	-0.19	34447100	1331	118.21	26200	26200	25750	33650	18150	25900	25880.62	2.73	0	-556	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2867	5.27	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
156	20231201	140141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	30641050	1184	105.15	26200	26200	25750	33650	18150	25900	25879.27	2.73	0	-531	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	41600	20221205	-37.74	24100	20231004	7.47	39100	-33.76	20230627	24100	7.47	20231004	41600	-37.74	20221205	24100	7.47	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
157	20231201	130141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-50	5	-0.19	9691250	374	33.21	26200	26200	25800	33650	18150	25900	25912.43	2.73	0	-144	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	41600	20221205	-37.86	24100	20231004	7.26	39100	-33.89	20230627	24100	7.26	20231004	41600	-37.86	20221205	24100	7.26	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
158	20231201	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	6505700	251	22.29	26200	26200	25800	33650	18150	25900	25919.12	2.73	0	-115	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.62	24100	20231004	7.68	39100	-33.63	20230627	24100	7.68	20231004	41600	-37.62	20221205	24100	7.68	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
159	20231201	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	200	2	0.77	1384750	53	4.71	26200	26200	26100	33650	18150	25900	26127.36	2.73	0	-45	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.26	24100	20231004	8.30	39100	-33.25	20230627	24100	8.30	20231004	41600	-37.26	20221205	24100	8.30	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
160	20231201	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	250	2	0.97	627850	24	2.13	26200	26200	26150	33650	18150	25900	26160.42	2.73	0	-22	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.14	24100	20231004	8.51	39100	-33.12	20230627	24100	8.51	20231004	41600	-37.14	20221205	24100	8.51	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N
161	20231201	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	300	2	1.16	26200	1	0.09	26200	26200	26200	33650	18150	25900	26200.00	2.73	0	-1	26333	26116	25983	25766	25633	26075	25725	111	7750	1000	18640	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	41600	20221205	-37.02	24100	20231004	8.71	39100	-32.99	20230627	24100	8.71	20231004	41600	-37.02	20221205	24100	8.71	20231004	0.10	N	003800	1000	110 억		302475	N	N	0	N	00	N