KissMeData/003800/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 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	20241231	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
3	20241231	150154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
4	20241231	140153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
5	20241231	130153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
6	20241231	120154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
7	20241231	110153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
8	20241231	100154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
9	20241231	090155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	-92	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199588	N	N	N	N
10	20241230	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	22955200	919	47.18	25250	25250	24800	32750	17650	25200	24978.45	1.80	0	-95	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
11	20241230	150154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-150	5	-0.60	22152000	887	45.53	25250	25250	24800	32750	17650	25200	24974.07	1.80	0	-77	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	28700	-12.72	20240521	23400	7.05	20240805	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
12	20241230	140154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-250	5	-0.99	14800300	592	30.39	25250	25250	24850	32750	17650	25200	25000.51	1.80	0	-64	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	28700	-13.07	20240521	23400	6.62	20240805	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
13	20241230	130154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-200	5	-0.79	13074000	523	26.85	25250	25250	24850	32750	17650	25200	24998.09	1.80	0	-33	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	28700	-12.89	20240521	23400	6.84	20240805	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
14	20241230	120154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-200	5	-0.79	13024000	521	26.75	25250	25250	24850	32750	17650	25200	24998.08	1.80	0	-31	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	28700	-12.89	20240521	23400	6.84	20240805	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
15	20241230	110154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-250	5	-0.99	11528350	461	23.67	25250	25250	24950	32750	17650	25200	25007.27	1.80	0	-21	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	28700	-13.07	20240521	23400	6.62	20240805	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
16	20241230	100154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-250	5	-0.99	9779050	391	20.07	25250	25250	24950	32750	17650	25200	25010.36	1.80	0	10	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	28700	-13.07	20240521	23400	6.62	20240805	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
17	20241230	090154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	604750	24	1.23	25250	25250	25100	32750	17650	25200	25197.92	1.80	0	-13	26100	25650	25350	24900	24600	25500	24750	111	7550	1000	18640	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199680	N	N	N	N
18	20241227	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-900	5	-3.45	49053650	1948	69.18	25450	25800	25050	33900	18300	26100	25181.55	1.80	0	-312	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2795	5.43	0.43	12	0.02	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	28700	-12.20	20240521	23400	7.69	20240805	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
19	20241227	150152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-900	5	-3.45	45045650	1789	63.53	25450	25800	25050	33900	18300	26100	25179.23	1.80	0	-257	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2795	5.43	0.43	12	0.02	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	28700	-12.20	20240521	23400	7.69	20240805	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
20	20241227	140154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-1000	5	-3.83	42152650	1674	59.45	25450	25800	25050	33900	18300	26100	25180.79	1.80	0	-217	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2784	5.41	0.42	12	0.02	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
21	20241227	130154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-900	5	-3.45	39237050	1558	55.33	25450	25800	25050	33900	18300	26100	25184.24	1.80	0	-184	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	28700	-12.20	20240521	23400	7.69	20240805	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
22	20241227	120152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-1000	5	-3.83	31633500	1255	44.57	25450	25800	25050	33900	18300	26100	25205.98	1.80	0	-126	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
23	20241227	110153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-950	5	-3.64	26878350	1066	37.86	25450	25800	25050	33900	18300	26100	25214.21	1.80	0	-114	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
24	20241227	100153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-950	5	-3.64	20816800	825	29.30	25450	25800	25050	33900	18300	26100	25232.48	1.80	0	-25	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
25	20241227	090154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	-800	5	-3.07	4543750	179	6.36	25450	25450	25300	33900	18300	26100	25384.08	1.80	0	-8	26266	26182	26016	25932	25766	26225	25975	111	7800	1000	19310	50	1	11090000	2806	5.46	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	28700	-11.85	20240521	23400	8.12	20240805	28700	-11.85	20240521	23400	8.12	20240805	0.03	N	003800	1000	110 억	199992	N	N	N	N
26	20241226	160152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26100	200	2	0.77	72712400	2796	161.34	26000	26100	25850	33650	18150	25900	26000.90	1.81	0	-502	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2894	5.63	0.44	12	0.03	4637.00	59160.00	28700	20240521	-9.06	23400	20240805	11.54	28700	-9.06	20240521	23400	11.54	20240805	28700	-9.06	20240521	23400	11.54	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
27	20241226	150153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26000	100	2	0.39	58750450	2261	130.47	26000	26100	25850	33650	18150	25900	25984.28	1.81	0	-308	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.41	23400	20240805	11.11	28700	-9.41	20240521	23400	11.11	20240805	28700	-9.41	20240521	23400	11.11	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
28	20241226	140152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26050	150	2	0.58	43124350	1661	95.85	26000	26100	25850	33650	18150	25900	25962.88	1.81	0	-173	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	23400	20240805	11.32	28700	-9.23	20240521	23400	11.32	20240805	28700	-9.23	20240521	23400	11.32	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
29	20241226	130153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	50	2	0.19	29049150	1119	64.57	26000	26100	25850	33650	18150	25900	25959.92	1.81	0	-161	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
30	20241226	120153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	50	2	0.19	21774050	839	48.41	26000	26100	25850	33650	18150	25900	25952.38	1.81	0	-160	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
31	20241226	110152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26050	150	2	0.58	15061550	580	33.47	26000	26100	25850	33650	18150	25900	25968.19	1.81	0	-155	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	23400	20240805	11.32	28700	-9.23	20240521	23400	11.32	20240805	28700	-9.23	20240521	23400	11.32	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
32	20241226	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26100	200	2	0.77	13868650	534	30.81	26000	26100	25850	33650	18150	25900	25971.25	1.81	0	-155	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.06	23400	20240805	11.54	28700	-9.06	20240521	23400	11.54	20240805	28700	-9.06	20240521	23400	11.54	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
33	20241226	090152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26000	100	2	0.39	26000	1	0.06	26000	26000	26000	33650	18150	25900	26000.00	1.81	0	0	26166	26032	25866	25732	25566	25950	25650	111	7750	1000	19160	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	23400	20240805	11.11	28700	-9.41	20240521	23400	11.11	20240805	28700	-9.41	20240521	23400	11.11	20240805	0.03	N	003800	1000	110 억	200494	N	N	N	N
34	20241224	160152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	0	3	0.00	44632850	1731	35.87	26000	26000	25700	33650	18150	25900	25784.43	1.81	0	-39	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
35	20241224	150152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-100	5	-0.39	40203950	1560	32.32	26000	26000	25700	33650	18150	25900	25771.76	1.81	0	19	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
36	20241224	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	-50	5	-0.19	37412850	1452	30.09	26000	26000	25700	33650	18150	25900	25766.43	1.81	0	19	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
37	20241224	130152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	-50	5	-0.19	7667800	297	6.15	26000	26000	25750	33650	18150	25900	25817.51	1.81	0	19	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
38	20241224	120152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-100	5	-0.39	6013500	233	4.83	26000	26000	25750	33650	18150	25900	25809.01	1.81	0	0	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
39	20241224	110152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	0	3	0.00	3485100	135	2.80	26000	26000	25750	33650	18150	25900	25815.56	1.81	0	0	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
40	20241224	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	50	2	0.19	77900	3	0.06	26000	26000	25950	33650	18150	25900	25966.67	1.81	0	0	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
41	20241224	090154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26000	100	2	0.39	26000	1	0.02	26000	26000	26000	33650	18150	25900	26000.00	1.81	0	0	26266	26082	25766	25582	25266	26175	25675	111	7750	1000	19160	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	23400	20240805	11.11	28700	-9.41	20240521	23400	11.11	20240805	28700	-9.41	20240521	23400	11.11	20240805	0.03	N	003800	1000	110 억	200533	N	N	N	N
42	20241223	160151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	450	2	1.77	124022300	4822	718.63	25500	25950	25450	33050	17850	25450	25718.93	1.82	0	-2978	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2872	5.59	0.44	12	0.04	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
43	20241223	150152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	400	2	1.57	115140700	4478	667.36	25500	25950	25450	33050	17850	25450	25712.53	1.82	0	-2866	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2867	5.57	0.44	12	0.04	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
44	20241223	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25750	300	2	1.18	110402100	4294	639.94	25500	25950	25450	33050	17850	25450	25710.78	1.82	0	-2858	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2856	5.55	0.44	12	0.04	4637.00	59160.00	28700	20240521	-10.28	23400	20240805	10.04	28700	-10.28	20240521	23400	10.04	20240805	28700	-10.28	20240521	23400	10.04	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
45	20241223	130152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	150	2	0.59	98607200	3836	571.68	25500	25950	25450	33050	17850	25450	25705.74	1.82	0	-2868	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2839	5.52	0.43	12	0.03	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
46	20241223	120152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	350	2	1.38	98376200	3827	570.34	25500	25950	25450	33050	17850	25450	25705.83	1.82	0	-2868	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2861	5.56	0.44	12	0.03	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
47	20241223	110152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	400	2	1.57	96580000	3757	559.91	25500	25950	25450	33050	17850	25450	25706.68	1.82	0	-2875	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2867	5.57	0.44	12	0.03	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
48	20241223	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	250	2	0.98	20187300	789	117.59	25500	25700	25450	33050	17850	25450	25585.93	1.82	0	-31	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
49	20241223	090152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	50	2	0.20	25500	1	0.15	25500	25500	25500	33050	17850	25450	25500.00	1.82	0	0	26050	25750	25600	25300	25150	25675	25225	111	7600	1000	18830	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201302	N	N	N	N
50	20241220	160151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	-100	5	-0.39	17116250	671	88.64	25900	25900	25450	33200	17900	25550	25508.57	1.82	0	-93	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
51	20241220	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-50	5	-0.20	16759950	657	86.79	25900	25900	25450	33200	17900	25550	25509.82	1.82	0	-83	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2828	5.50	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
52	20241220	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	0	3	0.00	16275400	638	84.28	25900	25900	25450	33200	17900	25550	25510.03	1.82	0	-83	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2833	5.51	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
53	20241220	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	-100	5	-0.39	16173300	634	83.75	25900	25900	25450	33200	17900	25550	25509.94	1.82	0	-81	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
54	20241220	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	-100	5	-0.39	14799000	580	76.62	25900	25900	25450	33200	17900	25550	25515.52	1.82	0	-75	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
55	20241220	110150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-50	5	-0.20	11566850	453	59.84	25900	25900	25450	33200	17900	25550	25533.89	1.82	0	-75	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
56	20241220	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	0	3	0.00	9372100	367	48.48	25900	25900	25450	33200	17900	25550	25537.06	1.82	0	-70	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
57	20241220	090152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	350	2	1.37	25900	1	0.13	25900	25900	25900	33200	17900	25550	25900.00	1.82	0	0	25783	25666	25483	25366	25183	25725	25425	111	7650	1000	18900	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	201386	N	N	N	N
58	20241219	160152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	50	2	0.20	19248650	757	13.31	25450	25600	25300	33150	17850	25500	25427.54	1.82	0	-157	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2833	5.51	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
59	20241219	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	0	3	0.00	13791100	543	9.55	25450	25600	25300	33150	17850	25500	25397.97	1.82	0	-151	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
60	20241219	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	0	3	0.00	12847600	506	8.90	25450	25600	25300	33150	17850	25500	25390.51	1.82	0	-130	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
61	20241219	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-100	5	-0.39	10256600	404	7.11	25450	25600	25300	33150	17850	25500	25387.62	1.82	0	-128	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
62	20241219	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-100	5	-0.39	9290200	366	6.44	25450	25600	25300	33150	17850	25500	25383.06	1.82	0	-128	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
63	20241219	110151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	-150	5	-0.59	9188600	362	6.37	25450	25600	25300	33150	17850	25500	25382.87	1.82	0	-128	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2811	5.47	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
64	20241219	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	100	2	0.39	1811250	71	1.25	25450	25600	25350	33150	17850	25500	25510.56	1.82	0	-9	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2839	5.52	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
65	20241219	090151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	0	3	0.00	0	0	0.00	0	0	0	33150	17850	25500	0.00	1.82	0	0	26100	25800	25650	25350	25200	25725	25275	111	7650	1000	18870	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	201543	N	N	N	N
66	20241218	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-300	5	-1.16	142899100	5584	839.70	25650	25950	25500	33500	18100	25800	25590.81	1.83	0	1007	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2828	5.50	0.43	12	0.05	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
67	20241218	150150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	-100	5	-0.39	139762550	5461	821.20	25650	25950	25500	33500	18100	25800	25592.85	1.83	0	1087	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2850	5.54	0.43	12	0.05	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
68	20241218	140150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25750	-50	5	-0.19	66875750	2607	392.03	25650	25950	25500	33500	18100	25800	25652.38	1.83	0	991	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2856	5.55	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.28	23400	20240805	10.04	28700	-10.28	20240521	23400	10.04	20240805	28700	-10.28	20240521	23400	10.04	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
69	20241218	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-250	5	-0.97	55728650	2174	326.92	25650	25950	25500	33500	18100	25800	25634.15	1.83	0	1245	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2833	5.51	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
70	20241218	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25750	-50	5	-0.19	5988850	232	34.89	25650	25950	25650	33500	18100	25800	25814.01	1.83	0	-28	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2856	5.55	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.28	23400	20240805	10.04	28700	-10.28	20240521	23400	10.04	20240805	28700	-10.28	20240521	23400	10.04	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
71	20241218	110151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25750	-50	5	-0.19	4907350	190	28.57	25650	25950	25650	33500	18100	25800	25828.16	1.83	0	-28	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2856	5.55	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.28	23400	20240805	10.04	28700	-10.28	20240521	23400	10.04	20240805	28700	-10.28	20240521	23400	10.04	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
72	20241218	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	100	2	0.39	1707950	66	9.92	25650	25900	25650	33500	18100	25800	25878.03	1.83	0	-4	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
73	20241218	090151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25650	-150	5	-0.58	51300	2	0.30	25650	25650	25650	33500	18100	25800	25650.00	1.83	0	-2	26500	26150	25700	25350	24900	25925	25125	111	7700	1000	19090	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.63	23400	20240805	9.62	28700	-10.63	20240521	23400	9.62	20240805	28700	-10.63	20240521	23400	9.62	20240805	0.03	N	003800	1000	110 억	202782	N	N	N	N
74	20241217	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-150	5	-0.58	17157300	665	93.14	25950	26050	25250	33700	18200	25950	25800.45	1.83	0	-243	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
75	20241217	150150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	-50	5	-0.19	16125200	625	87.54	25950	26050	25250	33700	18200	25950	25800.32	1.83	0	-237	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
76	20241217	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	-100	5	-0.39	11453800	444	62.18	25950	26050	25250	33700	18200	25950	25796.85	1.83	0	-61	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
77	20241217	130146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	-100	5	-0.39	9775050	379	53.08	25950	26050	25250	33700	18200	25950	25791.69	1.83	0	-61	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
78	20241217	120150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	-50	5	-0.19	9025550	350	49.02	25950	26050	25250	33700	18200	25950	25787.29	1.83	0	-52	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
79	20241217	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-150	5	-0.58	8611150	334	46.78	25950	26050	25250	33700	18200	25950	25781.89	1.83	0	-47	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
80	20241217	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	6694650	260	36.41	25950	26050	25250	33700	18200	25950	25748.65	1.83	0	-34	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
81	20241217	090150	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	1.83	0	0	26116	26032	25916	25832	25716	26050	25850	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203025	N	N	N	N
82	20241216	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	18525450	714	54.84	25950	26000	25800	33700	18200	25950	25946.01	1.83	0	-55	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
83	20241216	150150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	13387400	516	39.63	25950	26000	25800	33700	18200	25950	25944.57	1.83	0	-54	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
84	20241216	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	13283600	512	39.32	25950	26000	25800	33700	18200	25950	25944.53	1.83	0	-54	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
85	20241216	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26000	50	2	0.19	11777000	454	34.87	25950	26000	25800	33700	18200	25950	25940.53	1.83	0	-54	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	23400	20240805	11.11	28700	-9.41	20240521	23400	11.11	20240805	28700	-9.41	20240521	23400	11.11	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
86	20241216	120150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	26000	50	2	0.19	11569000	446	34.25	25950	26000	25800	33700	18200	25950	25939.46	1.83	0	-54	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	23400	20240805	11.11	28700	-9.41	20240521	23400	11.11	20240805	28700	-9.41	20240521	23400	11.11	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
87	20241216	110150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	8532500	329	25.27	25950	26000	25800	33700	18200	25950	25934.65	1.83	0	-21	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
88	20241216	100150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	7572350	292	22.43	25950	26000	25800	33700	18200	25950	25932.71	1.83	0	-21	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
89	20241216	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	0	3	0.00	4075550	157	12.06	25950	26000	25800	33700	18200	25950	25958.92	1.83	0	-55	26150	26050	25850	25750	25550	26100	25800	111	7750	1000	19200	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203080	N	N	N	N
90	20241213	160145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25950	100	2	0.39	33688700	1302	169.09	25750	25950	25650	33600	18100	25850	25874.58	1.83	0	-33	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.58	23400	20240805	10.90	28700	-9.58	20240521	23400	10.90	20240805	28700	-9.58	20240521	23400	10.90	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
91	20241213	150150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-50	5	-0.19	28500000	1101	142.99	25750	25900	25650	33600	18100	25850	25885.56	1.83	0	-33	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
92	20241213	140150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	50	2	0.19	3924300	152	19.74	25750	25900	25650	33600	18100	25850	25817.76	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
93	20241213	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	-50	5	-0.19	2221100	86	11.17	25750	25900	25650	33600	18100	25850	25826.74	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
94	20241213	120150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	50	2	0.19	438100	17	2.21	25750	25900	25650	33600	18100	25850	25770.59	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
95	20241213	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	50	2	0.19	386300	15	1.95	25750	25900	25650	33600	18100	25850	25753.33	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
96	20241213	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25900	50	2	0.19	360400	14	1.82	25750	25900	25650	33600	18100	25850	25742.86	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	23400	20240805	10.68	28700	-9.76	20240521	23400	10.68	20240805	28700	-9.76	20240521	23400	10.68	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
97	20241213	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	1.83	0	0	26183	26016	25783	25616	25383	26050	25650	111	7750	1000	19120	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	203113	N	N	N	N
98	20241212	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25850	150	2	0.58	19788550	769	54.97	25850	25950	25550	33400	18000	25700	25732.83	1.83	0	21	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.93	23400	20240805	10.47	28700	-9.93	20240521	23400	10.47	20240805	28700	-9.93	20240521	23400	10.47	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
99	20241212	150149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	18836950	732	52.32	25850	25950	25550	33400	18000	25700	25733.54	1.83	0	22	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
100	20241212	140150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	13751200	535	38.24	25850	25850	25550	33400	18000	25700	25703.18	1.83	0	22	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
101	20241212	130149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	13520350	526	37.60	25850	25850	25550	33400	18000	25700	25704.09	1.83	0	20	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
102	20241212	120148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	100	2	0.39	13056950	508	36.31	25850	25850	25550	33400	18000	25700	25702.66	1.83	0	25	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
103	20241212	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-150	5	-0.58	8294900	323	23.09	25850	25850	25550	33400	18000	25700	25680.80	1.83	0	32	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
104	20241212	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	-100	5	-0.39	2136600	83	5.93	25850	25850	25600	33400	18000	25700	25742.17	1.83	0	0	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2839	5.52	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
105	20241212	090149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	619900	24	1.72	25850	25850	25700	33400	18000	25700	25829.17	1.83	0	-7	26166	25932	25566	25332	24966	26050	25450	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203092	N	N	N	N
106	20241211	160148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	400	2	1.58	34187300	1343	80.56	25300	25800	25200	32850	17750	25300	25455.92	1.83	0	219	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
107	20241211	150137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	400	2	1.58	32347300	1271	76.24	25300	25800	25200	32850	17750	25300	25450.28	1.83	0	189	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
108	20241211	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	150	2	0.59	21215700	835	50.09	25300	25500	25200	32850	17750	25300	25408.02	1.83	0	163	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
109	20241211	130149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	150	2	0.59	18886000	743	44.57	25300	25500	25200	32850	17750	25300	25418.57	1.83	0	141	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
110	20241211	120149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	200	2	0.79	16883800	664	39.83	25300	25500	25200	32850	17750	25300	25427.41	1.83	0	125	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2828	5.50	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
111	20241211	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	200	2	0.79	7015550	277	16.62	25300	25500	25200	32850	17750	25300	25326.90	1.83	0	51	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
112	20241211	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	200	2	0.79	3740750	148	8.88	25300	25500	25200	32850	17750	25300	25275.34	1.83	0	29	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
113	20241211	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	200	2	0.79	455600	18	1.08	25300	25500	25300	32850	17750	25300	25311.11	1.83	0	3	27233	26266	25533	24566	23833	26750	25050	111	7550	1000	18720	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202873	N	N	N	N
114	20241210	160149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	400	2	1.61	42086350	1667	98.00	24900	26500	24800	32350	17450	24900	25246.73	1.83	0	-184	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2806	5.46	0.43	12	0.02	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	28700	-11.85	20240521	23400	8.12	20240805	28700	-11.85	20240521	23400	8.12	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
115	20241210	150148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	300	2	1.20	38831500	1538	90.42	24900	26500	24800	32350	17450	24900	25248.05	1.83	0	-152	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	28700	-12.20	20240521	23400	7.69	20240805	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
116	20241210	140148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	350	2	1.41	36744800	1455	85.54	24900	26500	24800	32350	17450	24900	25254.16	1.83	0	-131	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	28700	-12.02	20240521	23400	7.91	20240805	28700	-12.02	20240521	23400	7.91	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
117	20241210	130148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	450	2	1.81	36694300	1453	85.42	24900	26500	24800	32350	17450	24900	25254.16	1.83	0	-131	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2811	5.47	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
118	20241210	120148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	450	2	1.81	36643600	1451	85.30	24900	26500	24800	32350	17450	24900	25254.03	1.83	0	-131	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2811	5.47	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
119	20241210	110148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	500	2	2.01	36592900	1449	85.19	24900	26500	24800	32350	17450	24900	25253.90	1.83	0	-129	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2817	5.48	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
120	20241210	100148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	400	2	1.61	30163850	1195	70.25	24900	26500	24800	32350	17450	24900	25241.72	1.83	0	-40	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	28700	-11.85	20240521	23400	8.12	20240805	28700	-11.85	20240521	23400	8.12	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
121	20241210	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	0	3	0.00	6178800	248	14.58	24900	24950	24900	32350	17450	24900	24914.52	1.83	0	185	25566	25232	25066	24732	24566	25150	24650	111	7450	1000	18420	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	28700	-13.24	20240521	23400	6.41	20240805	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억	202774	N	N	N	N
122	20241209	160147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-500	5	-1.97	42628400	1701	164.99	25350	25400	24900	33000	17800	25400	25060.79	1.83	0	-122	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2761	5.37	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	28700	-13.24	20240521	23400	6.41	20240805	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
123	20241209	150148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	36149500	1441	139.77	25350	25400	25000	33000	17800	25400	25086.40	1.83	0	-59	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
124	20241209	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	35094650	1399	135.69	25350	25400	25000	33000	17800	25400	25085.53	1.83	0	-59	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
125	20241209	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	-50	5	-0.20	23219500	925	89.72	25350	25400	25000	33000	17800	25400	25102.16	1.83	0	-71	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2811	5.47	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
126	20241209	120149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	21653300	863	83.71	25350	25350	25000	33000	17800	25400	25090.73	1.83	0	-52	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	28700	-12.54	20240521	23400	7.26	20240805	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
127	20241209	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	-100	5	-0.39	18075700	721	69.93	25350	25350	25000	33000	17800	25400	25070.32	1.83	0	-52	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	28700	-11.85	20240521	23400	8.12	20240805	28700	-11.85	20240521	23400	8.12	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
128	20241209	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	15633850	624	60.52	25350	25350	25000	33000	17800	25400	25054.25	1.83	0	-16	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
129	20241209	090148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	0	3	0.00	0	0	0.00	0	0	0	33000	17800	25400	0.00	1.83	0	0	25766	25582	25366	25182	24966	25475	25075	111	7600	1000	18790	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	202853	N	N	N	N
130	20241206	160148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-100	5	-0.39	26046700	1031	130.18	25450	25550	25150	33150	17850	25500	25263.53	1.83	0	-78	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2817	5.48	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
131	20241206	150148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	-50	5	-0.20	25386500	1005	126.89	25450	25550	25150	33150	17850	25500	25260.20	1.83	0	-73	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
132	20241206	140147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	-200	5	-0.78	22282650	883	111.49	25450	25550	25150	33150	17850	25500	25235.16	1.83	0	-64	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	28700	-11.85	20240521	23400	8.12	20240805	28700	-11.85	20240521	23400	8.12	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
133	20241206	130148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-250	5	-0.98	20816650	825	104.17	25450	25550	25150	33150	17850	25500	25232.30	1.83	0	-45	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	28700	-12.02	20240521	23400	7.91	20240805	28700	-12.02	20240521	23400	7.91	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
134	20241206	120148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-350	5	-1.37	16499750	654	82.58	25450	25550	25150	33150	17850	25500	25228.98	1.83	0	-33	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
135	20241206	110148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-350	5	-1.37	14009600	555	70.08	25450	25550	25150	33150	17850	25500	25242.52	1.83	0	-33	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
136	20241206	100147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-350	5	-1.37	9958000	394	49.75	25450	25550	25150	33150	17850	25500	25274.11	1.83	0	22	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
137	20241206	090147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	0	3	0.00	0	0	0.00	0	0	0	33150	17850	25500	0.00	1.83	0	0	25866	25682	25416	25232	24966	25550	25100	111	7650	1000	18870	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202930	N	N	N	N
138	20241205	160146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-100	5	-0.39	20060300	792	32.67	25600	25600	25150	33250	17950	25600	25326.47	1.83	0	5	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2828	5.50	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
139	20241205	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25450	-150	5	-0.59	18683950	738	30.45	25600	25600	25150	33250	17950	25600	25317.01	1.83	0	26	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2822	5.49	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.32	23400	20240805	8.76	28700	-11.32	20240521	23400	8.76	20240805	28700	-11.32	20240521	23400	8.76	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
140	20241205	140146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-100	5	-0.39	16110350	636	26.24	25600	25600	25200	33250	17950	25600	25330.74	1.83	0	26	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2828	5.50	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
141	20241205	130147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-100	5	-0.39	15778850	623	25.70	25600	25600	25200	33250	17950	25600	25327.21	1.83	0	26	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2828	5.50	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
142	20241205	120147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	-250	5	-0.98	5592150	220	9.08	25600	25600	25350	33250	17950	25600	25418.86	1.83	0	-10	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2811	5.47	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
143	20241205	110146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-50	5	-0.20	993750	39	1.61	25600	25600	25400	33250	17950	25600	25480.77	1.83	0	0	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
144	20241205	100146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-50	5	-0.20	484550	19	0.78	25600	25600	25400	33250	17950	25600	25502.63	1.83	0	0	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
145	20241205	090146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	1.83	0	0	26000	25800	25450	25250	24900	25900	25350	111	7650	1000	18940	50	1	11090000	2839	5.52	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.04	N	003800	1000	110 억	202925	N	N	N	N
146	20241204	160144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	-100	5	-0.39	61296900	2424	219.76	25100	25650	25100	33400	18000	25700	25287.50	1.83	0	-57	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2839	5.52	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
147	20241204	150145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	-200	5	-0.78	58248250	2304	208.88	25100	25650	25100	33400	18000	25700	25281.36	1.83	0	-54	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2828	5.50	0.43	12	0.02	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	28700	-11.15	20240521	23400	8.97	20240805	28700	-11.15	20240521	23400	8.97	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
148	20241204	140145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	-100	5	-0.39	57126700	2260	204.90	25100	25650	25100	33400	18000	25700	25277.30	1.83	0	-53	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2839	5.52	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
149	20241204	130145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-300	5	-1.17	56288300	2227	201.90	25100	25650	25100	33400	18000	25700	25275.39	1.83	0	-53	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2817	5.48	0.43	12	0.02	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
150	20241204	120145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25600	-100	5	-0.39	52921200	2095	189.94	25100	25650	25100	33400	18000	25700	25260.72	1.83	0	-47	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2839	5.52	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.80	23400	20240805	9.40	28700	-10.80	20240521	23400	9.40	20240805	28700	-10.80	20240521	23400	9.40	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
151	20241204	110143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-300	5	-1.17	48775150	1932	175.16	25100	25650	25100	33400	18000	25700	25245.94	1.83	0	-46	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2817	5.48	0.43	12	0.02	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	28700	-11.50	20240521	23400	8.55	20240805	28700	-11.50	20240521	23400	8.55	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
152	20241204	100144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25350	-350	5	-1.36	41909100	1660	150.50	25100	25650	25100	33400	18000	25700	25246.45	1.83	0	-33	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2811	5.47	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.67	23400	20240805	8.33	28700	-11.67	20240521	23400	8.33	20240805	28700	-11.67	20240521	23400	8.33	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
153	20241204	090146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-550	5	-2.14	16176750	644	58.39	25100	25650	25100	33400	18000	25700	25119.18	1.83	0	-93	25966	25832	25666	25532	25366	25850	25550	111	7700	1000	19010	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	28700	-12.37	20240521	23400	7.48	20240805	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
154	20241203	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	28259650	1103	39.10	25700	25800	25500	33400	18000	25700	25620.72	1.83	0	0	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
155	20241203	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	27745650	1083	38.39	25700	25800	25500	33400	18000	25700	25619.25	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
156	20241203	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	21759800	850	30.13	25700	25800	25500	33400	18000	25700	25599.76	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
157	20241203	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	21323300	833	29.53	25700	25800	25500	33400	18000	25700	25598.20	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
158	20241203	120157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	21246200	830	29.42	25700	25800	25500	33400	18000	25700	25597.83	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
159	20241203	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	20398100	797	28.25	25700	25800	25500	33400	18000	25700	25593.60	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
160	20241203	100145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-150	5	-0.58	10633350	416	14.75	25700	25700	25500	33400	18000	25700	25560.94	1.83	0	5	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
161	20241203	090146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	1.83	0	0	26133	25916	25683	25466	25233	25925	25475	111	7700	1000	19010	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	202982	N	N	N	N
162	20241202	160143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	100	2	0.39	72300150	2821	512.91	25700	25900	25450	33250	17950	25600	25629.26	1.83	0	99	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2850	5.54	0.43	12	0.03	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
163	20241202	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	100	2	0.39	44081550	1723	313.27	25700	25900	25450	33250	17950	25600	25584.18	1.83	0	99	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2850	5.54	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
164	20241202	140147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	100	2	0.39	42745150	1671	303.82	25700	25900	25450	33250	17950	25600	25580.58	1.83	0	99	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2850	5.54	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
165	20241202	130148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	100	2	0.39	34633050	1353	246.00	25700	25900	25450	33250	17950	25600	25597.23	1.83	0	42	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
166	20241202	120153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	200	2	0.78	25456250	995	180.91	25700	25900	25450	33250	17950	25600	25584.17	1.83	0	-110	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
167	20241202	110143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25800	200	2	0.78	24604700	962	174.91	25700	25800	25450	33250	17950	25600	25576.61	1.83	0	-79	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	23400	20240805	10.26	28700	-10.10	20240521	23400	10.26	20240805	28700	-10.10	20240521	23400	10.26	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
168	20241202	100143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25550	-50	5	-0.20	13996900	548	99.64	25700	25700	25450	33250	17950	25600	25541.79	1.83	0	-32	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.98	23400	20240805	9.19	28700	-10.98	20240521	23400	9.19	20240805	28700	-10.98	20240521	23400	9.19	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N
169	20241202	090144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	100	2	0.39	51400	2	0.36	25700	25700	25700	33250	17950	25600	25700.00	1.83	0	-1	26066	25832	25666	25432	25266	25750	25350	111	7650	1000	18940	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	28700	-10.45	20240521	23400	9.83	20240805	28700	-10.45	20240521	23400	9.83	20240805	0.03	N	003800	1000	110 억	203036	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History