KissMeData/026040/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
3	20241231	150409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
4	20241231	140408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
5	20241231	130408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
6	20241231	120408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
7	20241231	110407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
8	20241231	100401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
9	20241231	090409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	291328435	128443	89.91	2220	2350	2170	2960	1600	2280	2268.09	1.46	12733	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	241202	N	N	N	N
10	20241230	160405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	290313425	127999	89.60	2220	2350	2170	2960	1600	2280	2268.09	1.38	0	18199	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.78	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
11	20241230	150408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	20	2	0.88	277220360	122291	85.61	2220	2350	2170	2960	1600	2280	2266.89	1.38	0	17574	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	380	47.92	0.72	12	0.74	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2975	-22.69	20241213	1650	39.39	20240913	2975	-22.69	20241213	1650	39.39	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
12	20241230	140407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2305	25	2	1.10	216993170	96361	67.45	2220	2330	2170	2960	1600	2280	2251.88	1.38	0	10835	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	380	48.02	0.72	12	0.58	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2975	-22.52	20241213	1650	39.70	20240913	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
13	20241230	130408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	-10	5	-0.44	192192410	85582	59.91	2220	2305	2170	2960	1600	2280	2245.71	1.38	0	6240	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	375	47.29	0.71	12	0.52	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2975	-23.70	20241213	1650	37.58	20240913	2975	-23.70	20241213	1650	37.58	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
14	20241230	120406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	10	2	0.44	177431165	79058	55.34	2220	2305	2170	2960	1600	2280	2244.32	1.38	0	5555	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	378	47.71	0.72	12	0.48	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2975	-23.03	20241213	1650	38.79	20240913	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
15	20241230	110407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	-20	5	-0.88	164924930	73568	51.50	2220	2305	2170	2960	1600	2280	2241.80	1.38	0	4910	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	373	47.08	0.71	12	0.45	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2975	-24.03	20241213	1650	36.97	20240913	2975	-24.03	20241213	1650	36.97	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
16	20241230	100407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	20	2	0.88	81984200	36808	25.77	2220	2305	2170	2960	1600	2280	2227.35	1.38	0	4868	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	380	47.92	0.72	12	0.22	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2975	-22.69	20241213	1650	39.39	20240913	2975	-22.69	20241213	1650	39.39	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
17	20241230	090408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2170	-110	5	-4.82	53946185	24412	17.09	2220	2225	2170	2960	1600	2280	2209.82	1.38	0	5585	2393	2336	2273	2216	2153	2365	2245	87	680	500	1550	5	1	16503790	358	45.21	0.68	12	0.15	48.00	3190.00	2975	20241213	-27.06	1650	20240913	31.52	2975	-27.06	20241213	1650	31.52	20240913	2975	-27.06	20241213	1650	31.52	20240913	0.11	N	026040	500	86 억	228469	N	N	N	N
18	20241227	160406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	-40	5	-1.72	321547515	141714	98.18	2250	2330	2210	3015	1625	2320	2268.95	1.29	0	15926	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	376	47.50	0.71	12	0.86	48.00	3190.00	2975	20241213	-23.36	1650	20240913	38.18	2975	-23.36	20241213	1650	38.18	20240913	2975	-23.36	20241213	1650	38.18	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
19	20241227	150405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	-45	5	-1.94	308191985	135866	94.12	2250	2330	2210	3015	1625	2320	2268.35	1.29	0	16143	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	375	47.40	0.71	12	0.82	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2975	-23.53	20241213	1650	37.88	20240913	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
20	20241227	140408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	-45	5	-1.94	234116460	102993	71.35	2250	2330	2210	3015	1625	2320	2273.13	1.29	0	14522	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	375	47.40	0.71	12	0.62	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2975	-23.53	20241213	1650	37.88	20240913	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
21	20241227	130407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	-25	5	-1.08	218840440	96276	66.70	2250	2330	2210	3015	1625	2320	2273.05	1.29	0	15644	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	379	47.81	0.72	12	0.58	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2975	-22.86	20241213	1650	39.09	20240913	2975	-22.86	20241213	1650	39.09	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
22	20241227	120406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	-20	5	-0.86	164972505	72785	50.42	2250	2330	2210	3015	1625	2320	2266.57	1.29	0	17865	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	380	47.92	0.72	12	0.44	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2975	-22.69	20241213	1650	39.39	20240913	2975	-22.69	20241213	1650	39.39	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
23	20241227	110405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	-45	5	-1.94	132018120	58299	40.39	2250	2330	2210	3015	1625	2320	2264.50	1.29	0	15481	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	375	47.40	0.71	12	0.35	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2975	-23.53	20241213	1650	37.88	20240913	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
24	20241227	100406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	-10	5	-0.43	112335575	49675	34.41	2250	2330	2210	3015	1625	2320	2261.41	1.29	0	15509	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	381	48.12	0.72	12	0.30	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2975	-22.35	20241213	1650	40.00	20240913	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
25	20241227	090407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-35	5	-1.51	29551265	13205	9.15	2250	2290	2210	3015	1625	2320	2237.88	1.29	0	4939	2490	2405	2360	2275	2230	2382	2252	87	695	500	1570	5	1	16503790	377	47.60	0.72	12	0.08	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2975	-23.19	20241213	1650	38.48	20240913	2975	-23.19	20241213	1650	38.48	20240913	0.11	N	026040	500	86 억	212426	N	N	N	N
26	20241226	160405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2320	-125	5	-5.11	340057190	143284	68.95	2410	2445	2315	3175	1715	2445	2373.40	1.38	0	-15321	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	383	48.33	0.73	12	0.87	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2975	-22.02	20241213	1650	40.61	20240913	2975	-22.02	20241213	1650	40.61	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
27	20241226	150403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-100	5	-4.09	317498360	133582	64.28	2410	2445	2315	3175	1715	2445	2376.75	1.38	0	-14731	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	387	48.85	0.74	12	0.81	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2975	-21.18	20241213	1650	42.12	20240913	2975	-21.18	20241213	1650	42.12	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
28	20241226	140403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-100	5	-4.09	297974135	125227	60.26	2410	2445	2315	3175	1715	2445	2379.41	1.38	0	-14143	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	387	48.85	0.74	12	0.76	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2975	-21.18	20241213	1650	42.12	20240913	2975	-21.18	20241213	1650	42.12	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
29	20241226	130404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-100	5	-4.09	258627165	108414	52.17	2410	2445	2315	3175	1715	2445	2385.49	1.38	0	-10281	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	387	48.85	0.74	12	0.66	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2975	-21.18	20241213	1650	42.12	20240913	2975	-21.18	20241213	1650	42.12	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
30	20241226	120403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	-95	5	-3.89	227553685	95119	45.77	2410	2445	2340	3175	1715	2445	2392.24	1.38	0	-10204	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	388	48.96	0.74	12	0.58	48.00	3190.00	2975	20241213	-21.01	1650	20240913	42.42	2975	-21.01	20241213	1650	42.42	20240913	2975	-21.01	20241213	1650	42.42	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
31	20241226	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-60	5	-2.45	194967195	81282	39.12	2410	2445	2365	3175	1715	2445	2398.59	1.38	0	-9790	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	394	49.69	0.75	12	0.49	48.00	3190.00	2975	20241213	-19.83	1650	20240913	44.55	2975	-19.83	20241213	1650	44.55	20240913	2975	-19.83	20241213	1650	44.55	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
32	20241226	100404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2395	-50	5	-2.04	134855745	56121	27.01	2410	2445	2385	3175	1715	2445	2402.86	1.38	0	-7300	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	395	49.90	0.75	12	0.34	48.00	3190.00	2975	20241213	-19.50	1650	20240913	45.15	2975	-19.50	20241213	1650	45.15	20240913	2975	-19.50	20241213	1650	45.15	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
33	20241226	090404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	-25	5	-1.02	19299890	7965	3.83	2410	2445	2410	3175	1715	2445	2422.77	1.38	0	-38	2565	2505	2445	2385	2325	2535	2415	87	730	500	1660	5	1	16503790	399	50.42	0.76	12	0.05	48.00	3190.00	2975	20241213	-18.66	1650	20240913	46.67	2975	-18.66	20241213	1650	46.67	20240913	2975	-18.66	20241213	1650	46.67	20240913	0.17	N	026040	500	86 억	227739	N	N	N	N
34	20241224	160403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	-45	5	-1.81	507536255	207021	37.37	2425	2505	2385	3235	1745	2490	2451.62	1.31	0	11281	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	404	50.94	0.77	12	1.25	48.00	3190.00	2975	20241213	-17.82	1650	20240913	48.18	2975	-17.82	20241213	1650	48.18	20240913	2975	-17.82	20241213	1650	48.18	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
35	20241224	150403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2475	-15	5	-0.60	483854995	197366	35.63	2425	2505	2385	3235	1745	2490	2451.56	1.31	0	10818	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	408	51.56	0.78	12	1.20	48.00	3190.00	2975	20241213	-16.81	1650	20240913	50.00	2975	-16.81	20241213	1650	50.00	20240913	2975	-16.81	20241213	1650	50.00	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
36	20241224	140401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-30	5	-1.20	422319340	172561	31.15	2425	2495	2385	3235	1745	2490	2447.36	1.31	0	12377	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	406	51.25	0.77	12	1.05	48.00	3190.00	2975	20241213	-17.31	1650	20240913	49.09	2975	-17.31	20241213	1650	49.09	20240913	2975	-17.31	20241213	1650	49.09	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
37	20241224	130402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-30	5	-1.20	381318305	155876	28.14	2425	2495	2385	3235	1745	2490	2446.28	1.31	0	12214	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	406	51.25	0.77	12	0.94	48.00	3190.00	2975	20241213	-17.31	1650	20240913	49.09	2975	-17.31	20241213	1650	49.09	20240913	2975	-17.31	20241213	1650	49.09	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
38	20241224	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2470	-20	5	-0.80	321265225	131463	23.73	2425	2495	2385	3235	1745	2490	2443.76	1.31	0	10317	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	408	51.46	0.77	12	0.80	48.00	3190.00	2975	20241213	-16.97	1650	20240913	49.70	2975	-16.97	20241213	1650	49.70	20240913	2975	-16.97	20241213	1650	49.70	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
39	20241224	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	-40	5	-1.61	235509940	96752	17.47	2425	2485	2385	3235	1745	2490	2434.14	1.31	0	9801	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	404	51.04	0.77	12	0.59	48.00	3190.00	2975	20241213	-17.65	1650	20240913	48.48	2975	-17.65	20241213	1650	48.48	20240913	2975	-17.65	20241213	1650	48.48	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
40	20241224	100403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-55	5	-2.21	197180370	81064	14.63	2425	2485	2385	3235	1745	2490	2432.38	1.31	0	5573	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	402	50.73	0.76	12	0.49	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2975	-18.15	20241213	1650	47.58	20240913	2975	-18.15	20241213	1650	47.58	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
41	20241224	090404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	-45	5	-1.81	47121610	19385	3.50	2425	2470	2410	3235	1745	2490	2430.74	1.31	0	2538	2613	2551	2433	2371	2253	2582	2402	87	745	500	1690	5	1	16503790	404	50.94	0.77	12	0.12	48.00	3190.00	2975	20241213	-17.82	1650	20240913	48.18	2975	-17.82	20241213	1650	48.18	20240913	2975	-17.82	20241213	1650	48.18	20240913	0.11	N	026040	500	86 억	216600	N	N	N	N
42	20241223	160400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	115	2	4.84	1306447580	541490	29.48	2370	2495	2315	3085	1665	2375	2412.47	1.26	0	7485	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	411	51.88	0.78	12	3.28	48.00	3190.00	2975	20241213	-16.30	1650	20240913	50.91	2975	-16.30	20241213	1650	50.91	20240913	2975	-16.30	20241213	1650	50.91	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
43	20241223	150402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	60	2	2.53	1109077510	461912	25.14	2370	2480	2315	3085	1665	2375	2401.06	1.26	0	15460	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	402	50.73	0.76	12	2.80	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2975	-18.15	20241213	1650	47.58	20240913	2975	-18.15	20241213	1650	47.58	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
44	20241223	140359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	90	2	3.79	1037622580	432483	23.54	2370	2480	2315	3085	1665	2375	2399.22	1.26	0	18038	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	407	51.35	0.77	12	2.62	48.00	3190.00	2975	20241213	-17.14	1650	20240913	49.39	2975	-17.14	20241213	1650	49.39	20240913	2975	-17.14	20241213	1650	49.39	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
45	20241223	130400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	50	2	2.11	892490420	373058	20.31	2370	2460	2315	3085	1665	2375	2392.36	1.26	0	8286	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	400	50.52	0.76	12	2.26	48.00	3190.00	2975	20241213	-18.49	1650	20240913	46.97	2975	-18.49	20241213	1650	46.97	20240913	2975	-18.49	20241213	1650	46.97	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
46	20241223	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	-20	5	-0.84	511226875	215056	11.71	2370	2440	2315	3085	1665	2375	2377.18	1.26	0	20508	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	389	49.06	0.74	12	1.30	48.00	3190.00	2975	20241213	-20.84	1650	20240913	42.73	2975	-20.84	20241213	1650	42.73	20240913	2975	-20.84	20241213	1650	42.73	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
47	20241223	110400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-5	5	-0.21	398495825	167075	9.09	2370	2440	2335	3085	1665	2375	2385.13	1.26	0	8959	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	391	49.38	0.74	12	1.01	48.00	3190.00	2975	20241213	-20.34	1650	20240913	43.64	2975	-20.34	20241213	1650	43.64	20240913	2975	-20.34	20241213	1650	43.64	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
48	20241223	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	15	2	0.63	317653425	132836	7.23	2370	2440	2335	3085	1665	2375	2391.32	1.26	0	6887	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	394	49.79	0.75	12	0.80	48.00	3190.00	2975	20241213	-19.66	1650	20240913	44.85	2975	-19.66	20241213	1650	44.85	20240913	2975	-19.66	20241213	1650	44.85	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
49	20241223	090400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	-15	5	-0.63	27806625	11780	0.64	2370	2380	2335	3085	1665	2375	2360.49	1.26	0	-464	2898	2636	2423	2161	1948	2767	2292	87	710	500	1610	5	1	16503790	389	49.17	0.74	12	0.07	48.00	3190.00	2975	20241213	-20.67	1650	20240913	43.03	2975	-20.67	20241213	1650	43.03	20240913	2975	-20.67	20241213	1650	43.03	20240913	0.10	N	026040	500	86 억	208497	N	N	N	N
50	20241220	160358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	4386461150	1789097	37.90	2320	2685	2210	3045	1645	2345	2451.85	1.29	0	-4687	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	392	49.48	0.74	12	10.84	48.00	3190.00	2975	20241213	-20.17	1650	20240913	43.94	2975	-20.17	20241213	1650	43.94	20240913	2975	-20.17	20241213	1650	43.94	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
51	20241220	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	5	2	0.21	4327440395	1764108	37.37	2320	2685	2210	3045	1645	2345	2453.05	1.29	0	-3862	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	388	48.96	0.74	12	10.69	48.00	3190.00	2975	20241213	-21.01	1650	20240913	42.42	2975	-21.01	20241213	1650	42.42	20240913	2975	-21.01	20241213	1650	42.42	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
52	20241220	140359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	-50	5	-2.13	4249493675	1730824	36.66	2320	2685	2210	3045	1645	2345	2455.19	1.29	0	779	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	379	47.81	0.72	12	10.49	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2975	-22.86	20241213	1650	39.09	20240913	2975	-22.86	20241213	1650	39.09	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
53	20241220	130358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-60	5	-2.56	4150517970	1687418	35.74	2320	2685	2210	3045	1645	2345	2459.69	1.29	0	-1142	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	377	47.60	0.72	12	10.22	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2975	-23.19	20241213	1650	38.48	20240913	2975	-23.19	20241213	1650	38.48	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
54	20241220	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2325	-20	5	-0.85	3949240655	1599623	33.88	2320	2685	2210	3045	1645	2345	2468.86	1.29	0	-10507	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	384	48.44	0.73	12	9.69	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2975	-21.85	20241213	1650	40.91	20240913	2975	-21.85	20241213	1650	40.91	20240913	0.21	N	026040	500	86 억	212825	Y	N	N	N
55	20241220	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	3771251520	1524611	32.29	2320	2685	2210	3045	1645	2345	2473.58	1.29	0	-10707	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	392	49.48	0.74	12	9.24	48.00	3190.00	2975	20241213	-20.17	1650	20240913	43.94	2975	-20.17	20241213	1650	43.94	20240913	2975	-20.17	20241213	1650	43.94	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
56	20241220	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2570	225	2	9.59	2546980490	1024127	21.69	2320	2685	2210	3045	1645	2345	2486.98	1.29	0	-3776	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	424	53.54	0.81	12	6.21	48.00	3190.00	2975	20241213	-13.61	1650	20240913	55.76	2975	-13.61	20241213	1650	55.76	20240913	2975	-13.61	20241213	1650	55.76	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
57	20241220	090359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	-85	5	-3.62	150398475	65708	1.39	2320	2330	2245	3045	1645	2345	2288.89	1.29	0	6514	3098	2721	2488	2111	1878	2910	2300	87	700	500	1590	5	1	16503790	373	47.08	0.71	12	0.40	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2975	-24.03	20241213	1650	36.97	20240913	2975	-24.03	20241213	1650	36.97	20240913	0.21	N	026040	500	86 억	212825	N	N	N	N
58	20241219	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	140	2	6.35	12532069150	4693941	1943.30	2300	2865	2255	2865	1545	2205	2670.40	1.47	0	-29675	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	387	48.85	0.74	12	28.44	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2975	-21.18	20241213	1650	42.12	20240913	2975	-21.18	20241213	1650	42.12	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
59	20241219	150356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	150	2	6.80	12288304585	4590253	1900.37	2300	2865	2255	2865	1545	2205	2677.04	1.47	0	-24796	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	389	49.06	0.74	12	27.81	48.00	3190.00	2975	20241213	-20.84	1650	20240913	42.73	2975	-20.84	20241213	1650	42.73	20240913	2975	-20.84	20241213	1650	42.73	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
60	20241219	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2415	210	2	9.52	11499751445	4254379	1761.32	2300	2865	2300	2865	1545	2205	2703.04	1.47	0	-36377	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	399	50.31	0.76	12	25.78	48.00	3190.00	2975	20241213	-18.82	1650	20240913	46.36	2975	-18.82	20241213	1650	46.36	20240913	2975	-18.82	20241213	1650	46.36	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
61	20241219	130356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2600	395	2	17.91	9845542525	3588410	1485.61	2300	2865	2300	2865	1545	2205	2743.71	1.47	0	-27153	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	429	54.17	0.82	12	21.74	48.00	3190.00	2975	20241213	-12.61	1650	20240913	57.58	2975	-12.61	20241213	1650	57.58	20240913	2975	-12.61	20241213	1650	57.58	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
62	20241219	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2760	555	2	25.17	7416193375	2662640	1102.34	2300	2865	2300	2865	1545	2205	2785.28	1.47	0	-14355	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	456	57.50	0.87	12	16.13	48.00	3190.00	2975	20241213	-7.23	1650	20240913	67.27	2975	-7.23	20241213	1650	67.27	20240913	2975	-7.23	20241213	1650	67.27	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
63	20241219	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	660	1	29.93	4380636655	1582969	655.35	2300	2865	2300	2865	1545	2205	2767.35	1.47	0	-13846	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	473	59.69	0.90	12	9.59	48.00	3190.00	2975	20241213	-3.70	1650	20240913	73.64	2975	-3.70	20241213	1650	73.64	20240913	2975	-3.70	20241213	1650	73.64	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
64	20241219	100353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	660	1	29.93	4338051295	1568105	649.20	2300	2865	2300	2865	1545	2205	2766.43	1.47	0	-13846	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	473	59.69	0.90	12	9.50	48.00	3190.00	2975	20241213	-3.70	1650	20240913	73.64	2975	-3.70	20241213	1650	73.64	20240913	2975	-3.70	20241213	1650	73.64	20240913	0.21	N	026040	500	86 억	242828	N	N	N	N
65	20241219	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2795	590	2	26.76	810374880	314042	130.01	2300	2795	2300	2865	1545	2205	2580.47	1.47	0	-17683	2448	2326	2233	2111	2018	2280	2065	87	660	500	1490	5	1	16503790	461	58.23	0.88	12	1.90	48.00	3190.00	2975	20241213	-6.05	1650	20240913	69.39	2975	-6.05	20241213	1650	69.39	20240913	2975	-6.05	20241213	1650	69.39	20240913	0.21	N	026040	500	86 억	242828	Y	N	N	N
66	20241218	160355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2205	-15	5	-0.68	437868815	195583	56.66	2250	2355	2140	2885	1555	2220	2239.48	1.45	0	3297	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	364	45.94	0.69	12	1.19	48.00	3190.00	2975	20241213	-25.88	1650	20240913	33.64	2975	-25.88	20241213	1650	33.64	20240913	2975	-25.88	20241213	1650	33.64	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
67	20241218	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	90	2	4.05	389941210	174248	50.48	2250	2355	2140	2885	1555	2220	2237.86	1.45	0	2736	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	381	48.12	0.72	12	1.06	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2975	-22.35	20241213	1650	40.00	20240913	2975	-22.35	20241213	1650	40.00	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
68	20241218	140356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	50	2	2.25	367381530	164433	47.64	2250	2355	2140	2885	1555	2220	2234.24	1.45	0	3026	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	375	47.29	0.71	12	1.00	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2975	-23.70	20241213	1650	37.58	20240913	2975	-23.70	20241213	1650	37.58	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
69	20241218	130356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	55	2	2.48	253157965	114781	33.25	2250	2310	2140	2885	1555	2220	2205.57	1.45	0	2081	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	375	47.40	0.71	12	0.70	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2975	-23.53	20241213	1650	37.88	20240913	2975	-23.53	20241213	1650	37.88	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
70	20241218	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2255	35	2	1.58	212027295	96741	28.03	2250	2255	2140	2885	1555	2220	2191.68	1.45	0	2592	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	372	46.98	0.71	12	0.59	48.00	3190.00	2975	20241213	-24.20	1650	20240913	36.67	2975	-24.20	20241213	1650	36.67	20240913	2975	-24.20	20241213	1650	36.67	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
71	20241218	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2230	10	2	0.45	190327790	87027	25.21	2250	2250	2140	2885	1555	2220	2186.97	1.45	0	2590	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	368	46.46	0.70	12	0.53	48.00	3190.00	2975	20241213	-25.04	1650	20240913	35.15	2975	-25.04	20241213	1650	35.15	20240913	2975	-25.04	20241213	1650	35.15	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
72	20241218	100356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2150	-70	5	-3.15	73937175	33469	9.70	2250	2250	2145	2885	1555	2220	2209.10	1.45	0	-4238	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	355	44.79	0.67	12	0.20	48.00	3190.00	2975	20241213	-27.73	1650	20240913	30.30	2975	-27.73	20241213	1650	30.30	20240913	2975	-27.73	20241213	1650	30.30	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
73	20241218	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	0	3	0.00	6801735	3035	0.88	2250	2250	2205	2885	1555	2220	2241.59	1.45	0	-1023	2543	2381	2283	2121	2023	2332	2072	87	665	500	1500	5	1	16503790	366	46.25	0.70	12	0.02	48.00	3190.00	2975	20241213	-25.38	1650	20240913	34.55	2975	-25.38	20241213	1650	34.55	20240913	2975	-25.38	20241213	1650	34.55	20240913	0.21	N	026040	500	86 억	239525	N	N	N	N
74	20241217	160354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	-225	5	-9.20	766462920	341572	74.41	2445	2445	2185	3175	1715	2445	2243.57	1.34	0	18854	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	366	46.25	0.70	12	2.07	48.00	3190.00	2975	20241213	-25.38	1650	20240913	34.55	2975	-25.38	20241213	1650	34.55	20240913	2975	-25.38	20241213	1650	34.55	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
75	20241217	150355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2215	-230	5	-9.41	743685805	331263	72.16	2445	2445	2185	3175	1715	2445	2244.64	1.34	0	17477	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	366	46.15	0.69	12	2.01	48.00	3190.00	2975	20241213	-25.55	1650	20240913	34.24	2975	-25.55	20241213	1650	34.24	20240913	2975	-25.55	20241213	1650	34.24	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
76	20241217	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	-225	5	-9.20	703461105	312958	68.18	2445	2445	2190	3175	1715	2445	2247.40	1.34	0	14754	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	366	46.25	0.70	12	1.90	48.00	3190.00	2975	20241213	-25.38	1650	20240913	34.55	2975	-25.38	20241213	1650	34.55	20240913	2975	-25.38	20241213	1650	34.55	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
77	20241217	130349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2225	-220	5	-9.00	596983995	264665	57.66	2445	2445	2195	3175	1715	2445	2255.19	1.34	0	11123	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	367	46.35	0.70	12	1.60	48.00	3190.00	2975	20241213	-25.21	1650	20240913	34.85	2975	-25.21	20241213	1650	34.85	20240913	2975	-25.21	20241213	1650	34.85	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
78	20241217	120355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2245	-200	5	-8.18	529670545	234386	51.06	2445	2445	2195	3175	1715	2445	2259.35	1.34	0	9991	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	371	46.77	0.70	12	1.42	48.00	3190.00	2975	20241213	-24.54	1650	20240913	36.06	2975	-24.54	20241213	1650	36.06	20240913	2975	-24.54	20241213	1650	36.06	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
79	20241217	110355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2235	-210	5	-8.59	459692930	202774	44.17	2445	2445	2195	3175	1715	2445	2266.49	1.34	0	8549	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	369	46.56	0.70	12	1.23	48.00	3190.00	2975	20241213	-24.87	1650	20240913	35.45	2975	-24.87	20241213	1650	35.45	20240913	2975	-24.87	20241213	1650	35.45	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
80	20241217	100348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2265	-180	5	-7.36	393924920	173655	37.83	2445	2445	2195	3175	1715	2445	2267.82	1.34	0	9981	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	374	47.19	0.71	12	1.05	48.00	3190.00	2975	20241213	-23.87	1650	20240913	37.27	2975	-23.87	20241213	1650	37.27	20240913	2975	-23.87	20241213	1650	37.27	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
81	20241217	090355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	-115	5	-4.70	46027860	19203	4.18	2445	2445	2330	3175	1715	2445	2395.36	1.34	0	1350	2888	2666	2498	2276	2108	2582	2192	87	730	500	1660	5	1	16503790	385	48.54	0.73	12	0.12	48.00	3190.00	2975	20241213	-21.68	1650	20240913	41.21	2975	-21.68	20241213	1650	41.21	20240913	2975	-21.68	20241213	1650	41.21	20240913	0.12	N	026040	500	86 억	220663	N	N	N	N
82	20241216	160354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	-160	5	-6.14	1117817490	458333	24.27	2610	2720	2330	3385	1825	2605	2438.07	1.18	0	26306	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	404	50.94	0.77	12	2.78	48.00	3190.00	2975	20241213	-17.82	1650	20240913	48.18	2975	-17.82	20241213	1650	48.18	20240913	2975	-17.82	20241213	1650	48.18	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
83	20241216	150355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	-205	5	-7.87	1075837405	440984	23.35	2610	2720	2330	3385	1825	2605	2438.81	1.18	0	28334	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	396	50.00	0.75	12	2.67	48.00	3190.00	2975	20241213	-19.33	1650	20240913	45.45	2975	-19.33	20241213	1650	45.45	20240913	2975	-19.33	20241213	1650	45.45	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
84	20241216	140354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	-205	5	-7.87	1034221405	423621	22.43	2610	2720	2330	3385	1825	2605	2440.54	1.18	0	30544	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	396	50.00	0.75	12	2.57	48.00	3190.00	2975	20241213	-19.33	1650	20240913	45.45	2975	-19.33	20241213	1650	45.45	20240913	2975	-19.33	20241213	1650	45.45	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
85	20241216	130355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-170	5	-6.53	956881325	391281	20.72	2610	2720	2330	3385	1825	2605	2444.61	1.18	0	30240	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	402	50.73	0.76	12	2.37	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2975	-18.15	20241213	1650	47.58	20240913	2975	-18.15	20241213	1650	47.58	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
86	20241216	120355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	-255	5	-9.79	888151270	362488	19.19	2610	2720	2345	3385	1825	2605	2449.21	1.18	0	35248	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	388	48.96	0.74	12	2.20	48.00	3190.00	2975	20241213	-21.01	1650	20240913	42.42	2975	-21.01	20241213	1650	42.42	20240913	2975	-21.01	20241213	1650	42.42	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
87	20241216	110354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-220	5	-8.45	775640395	314988	16.68	2610	2720	2355	3385	1825	2605	2461.45	1.18	0	36095	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	394	49.69	0.75	12	1.91	48.00	3190.00	2975	20241213	-19.83	1650	20240913	44.55	2975	-19.83	20241213	1650	44.55	20240913	2975	-19.83	20241213	1650	44.55	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
88	20241216	100355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	-205	5	-7.87	662963400	267562	14.17	2610	2720	2360	3385	1825	2605	2476.75	1.18	0	27909	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	396	50.00	0.75	12	1.62	48.00	3190.00	2975	20241213	-19.33	1650	20240913	45.45	2975	-19.33	20241213	1650	45.45	20240913	2975	-19.33	20241213	1650	45.45	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
89	20241216	090355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2560	-45	5	-1.73	228416200	87815	4.65	2610	2720	2495	3385	1825	2605	2601.01	1.18	0	3168	3195	2900	2680	2385	2165	2790	2275	87	780	500	1770	5	1	16503790	422	53.33	0.80	12	0.53	48.00	3190.00	2975	20241213	-13.95	1650	20240913	55.15	2975	-13.95	20241213	1650	55.15	20240913	2975	-13.95	20241213	1650	55.15	20240913	0.09	N	026040	500	86 억	194343	N	N	N	N
90	20241213	160349	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2605	245	2	10.38	5069373615	1870488	169.04	2975	2975	2460	3065	1655	2360	2710.42	1.18	0	-1579	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	430	54.27	0.82	12	11.33	48.00	3190.00	2975	20241213	-12.44	1650	20240913	57.88	2975	-12.44	20241213	1650	57.88	20240913	2975	-12.44	20241213	1650	57.88	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
91	20241213	150354	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2720	360	2	15.25	4914255625	1812026	163.76	2975	2975	2460	3065	1655	2360	2712.02	1.18	0	5502	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	449	56.67	0.85	12	10.98	48.00	3190.00	2975	20241213	-8.57	1650	20240913	64.85	2975	-8.57	20241213	1650	64.85	20240913	2975	-8.57	20241213	1650	64.85	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
92	20241213	140355	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2710	350	2	14.83	4435721705	1632547	147.54	2975	2975	2460	3065	1655	2360	2717.06	1.18	0	9485	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	447	56.46	0.85	12	9.89	48.00	3190.00	2975	20241213	-8.91	1650	20240913	64.24	2975	-8.91	20241213	1650	64.24	20240913	2975	-8.91	20241213	1650	64.24	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
93	20241213	130355	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2645	285	2	12.08	4032622055	1482965	134.02	2975	2975	2460	3065	1655	2360	2719.30	1.18	0	7045	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	437	55.10	0.83	12	8.99	48.00	3190.00	2975	20241213	-11.09	1650	20240913	60.30	2975	-11.09	20241213	1650	60.30	20240913	2975	-11.09	20241213	1650	60.30	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
94	20241213	120355	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2775	415	2	17.58	3495079105	1289033	116.49	2975	2975	2460	3065	1655	2360	2711.40	1.18	0	8660	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	458	57.81	0.87	12	7.81	48.00	3190.00	2975	20241213	-6.72	1650	20240913	68.18	2975	-6.72	20241213	1650	68.18	20240913	2975	-6.72	20241213	1650	68.18	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
95	20241213	110354	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2570	210	2	8.90	2921252390	1077588	97.38	2975	2975	2460	3065	1655	2360	2710.92	1.18	0	6218	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	424	53.54	0.81	12	6.53	48.00	3190.00	2975	20241213	-13.61	1650	20240913	55.76	2975	-13.61	20241213	1650	55.76	20240913	2975	-13.61	20241213	1650	55.76	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
96	20241213	100353	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2570	210	2	8.90	2717105830	998600	90.25	2975	2975	2460	3065	1655	2360	2720.92	1.18	0	8102	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	424	53.54	0.81	12	6.05	48.00	3190.00	2975	20241213	-13.61	1650	20240913	55.76	2975	-13.61	20241213	1650	55.76	20240913	2975	-13.61	20241213	1650	55.76	20240913	0.09	N	026040	500	86 억	195467	N	N	N	N
97	20241213	090354	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2680	320	2	13.56	916501815	313399	28.32	2975	2975	2680	3065	1655	2360	2924.39	1.18	0	4680	2696	2527	2331	2162	1966	2612	2247	87	705	500	1600	5	1	16503790	442	55.83	0.84	12	1.90	48.00	3190.00	2975	20241213	-9.92	1650	20240913	62.42	2975	-9.92	20241213	1650	62.42	20240913	2975	-9.92	20241213	1650	62.42	20240913	0.09	N	026040	500	86 억	195467	Y	N	N	N
98	20241212	160354	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2360	225	2	10.54	2426677075	1037043	253.72	2290	2500	2135	2775	1495	2135	2340.00	1.18	0	470	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	389	49.17	0.74	12	6.28	48.00	3190.00	2500	20241212	-5.60	1650	20240913	43.03	2500	-5.60	20241212	1650	43.03	20240913	2500	-5.60	20241212	1650	43.03	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
99	20241212	150353	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2380	245	2	11.48	2380303070	1017403	248.91	2290	2500	2135	2775	1495	2135	2339.59	1.18	0	2446	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	393	49.58	0.75	12	6.16	48.00	3190.00	2500	20241212	-4.80	1650	20240913	44.24	2500	-4.80	20241212	1650	44.24	20240913	2500	-4.80	20241212	1650	44.24	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
100	20241212	140352	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2340	205	2	9.60	2283110125	976093	238.80	2290	2500	2135	2775	1495	2135	2339.03	1.18	0	1109	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	386	48.75	0.73	12	5.91	48.00	3190.00	2500	20241212	-6.40	1650	20240913	41.82	2500	-6.40	20241212	1650	41.82	20240913	2500	-6.40	20241212	1650	41.82	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
101	20241212	130351	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2410	275	2	12.88	2162462935	925037	226.31	2290	2500	2135	2775	1495	2135	2337.70	1.18	0	-1317	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	398	50.21	0.76	12	5.60	48.00	3190.00	2500	20241212	-3.60	1650	20240913	46.06	2500	-3.60	20241212	1650	46.06	20240913	2500	-3.60	20241212	1650	46.06	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
102	20241212	120350	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2310	175	2	8.20	1911562805	819163	200.41	2290	2500	2135	2775	1495	2135	2333.56	1.18	0	3760	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	381	48.12	0.72	12	4.96	48.00	3190.00	2500	20241212	-7.60	1650	20240913	40.00	2500	-7.60	20241212	1650	40.00	20240913	2500	-7.60	20241212	1650	40.00	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
103	20241212	110351	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2425	290	2	13.58	1684522040	723325	176.96	2290	2500	2135	2775	1495	2135	2328.86	1.18	0	4107	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	400	50.52	0.76	12	4.38	48.00	3190.00	2500	20241212	-3.00	1650	20240913	46.97	2500	-3.00	20241212	1650	46.97	20240913	2500	-3.00	20241212	1650	46.97	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
104	20241212	100349	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2295	160	2	7.49	1182688635	514422	125.85	2290	2460	2135	2775	1495	2135	2299.06	1.18	0	2112	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	379	47.81	0.72	12	3.12	48.00	3190.00	2460	20241212	-6.71	1650	20240913	39.09	2460	-6.71	20241212	1650	39.09	20240913	2460	-6.71	20241212	1650	39.09	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
105	20241212	090352	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2410	275	2	12.88	285989295	122781	30.04	2290	2415	2260	2775	1495	2135	2329.26	1.18	0	-1319	2378	2256	2053	1931	1728	2317	1992	87	640	500	1450	5	1	16503790	398	50.21	0.76	12	0.74	48.00	3190.00	2415	20241212	-0.21	1650	20240913	46.06	2415	-0.21	20241212	1650	46.06	20240913	2415	-0.21	20241212	1650	46.06	20240913	0.09	N	026040	500	86 억	195368	N	N	N	N
106	20241211	160349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2135	285	2	15.41	796603124	380421	1714.38	1850	2175	1850	2405	1295	1850	2093.90	1.15	0	4798	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	352	44.48	0.67	12	2.31	48.00	3190.00	2375	20231219	-10.11	1650	20240913	29.39	2290	-6.77	20240105	1650	29.39	20240913	2375	-10.11	20231219	1650	29.39	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
107	20241211	150303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2120	270	2	14.59	717241719	343042	1545.93	1850	2175	1850	2405	1295	1850	2090.83	1.15	0	4241	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	350	44.17	0.66	12	2.08	48.00	3190.00	2375	20231219	-10.74	1650	20240913	28.48	2290	-7.42	20240105	1650	28.48	20240913	2375	-10.74	20231219	1650	28.48	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
108	20241211	140351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2100	250	2	13.51	637597854	305156	1375.20	1850	2175	1850	2405	1295	1850	2089.42	1.15	0	3134	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	347	43.75	0.66	12	1.85	48.00	3190.00	2375	20231219	-11.58	1650	20240913	27.27	2290	-8.30	20240105	1650	27.27	20240913	2375	-11.58	20231219	1650	27.27	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
109	20241211	130353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2100	250	2	13.51	600025849	287223	1294.38	1850	2175	1850	2405	1295	1850	2089.06	1.15	0	2743	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	347	43.75	0.66	12	1.74	48.00	3190.00	2375	20231219	-11.58	1650	20240913	27.27	2290	-8.30	20240105	1650	27.27	20240913	2375	-11.58	20231219	1650	27.27	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
110	20241211	120354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2110	260	2	14.05	556461754	266468	1200.85	1850	2175	1850	2405	1295	1850	2088.29	1.15	0	3029	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	348	43.96	0.66	12	1.61	48.00	3190.00	2375	20231219	-11.16	1650	20240913	27.88	2290	-7.86	20240105	1650	27.88	20240913	2375	-11.16	20231219	1650	27.88	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
111	20241211	110351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2120	270	2	14.59	441996624	211783	954.41	1850	2175	1850	2405	1295	1850	2087.03	1.15	0	1164	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	350	44.17	0.66	12	1.28	48.00	3190.00	2375	20231219	-10.74	1650	20240913	28.48	2290	-7.42	20240105	1650	28.48	20240913	2375	-10.74	20231219	1650	28.48	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
112	20241211	100352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2110	260	2	14.05	264171159	126834	571.58	1850	2175	1850	2405	1295	1850	2082.81	1.15	0	-270	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	5	1	16503790	348	43.96	0.66	12	0.77	48.00	3190.00	2375	20231219	-11.16	1650	20240913	27.88	2290	-7.86	20240105	1650	27.88	20240913	2375	-11.16	20231219	1650	27.88	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
113	20241211	090354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1870	20	2	1.08	692423	374	1.69	1850	1870	1850	2405	1295	1850	1851.40	1.15	0	-4	1908	1878	1829	1799	1750	1894	1815	87	555	500	1250	1	1	16503790	309	38.96	0.59	12	0.00	48.00	3190.00	2375	20231219	-21.26	1650	20240913	13.33	2290	-18.34	20240105	1650	13.33	20240913	2375	-21.26	20231219	1650	13.33	20240913	0.09	N	026040	500	86 억	190571	N	N	N	N
114	20241210	160351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1850	58	2	3.24	40521869	22190	112.12	1780	1859	1780	2325	1255	1792	1826.13	1.16	0	-152	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	305	38.54	0.58	12	0.13	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
115	20241210	150350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1839	47	2	2.62	35539820	19493	98.49	1780	1859	1780	2325	1255	1792	1823.21	1.16	0	-152	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	304	38.31	0.58	12	0.12	48.00	3190.00	2375	20231219	-22.57	1650	20240913	11.45	2290	-19.69	20240105	1650	11.45	20240913	2375	-22.57	20231219	1650	11.45	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
116	20241210	140350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1841	49	2	2.73	33819034	18557	93.76	1780	1859	1780	2325	1255	1792	1822.44	1.16	0	-114	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	304	38.35	0.58	12	0.11	48.00	3190.00	2375	20231219	-22.48	1650	20240913	11.58	2290	-19.61	20240105	1650	11.58	20240913	2375	-22.48	20231219	1650	11.58	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
117	20241210	130349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1837	45	2	2.51	33165733	18200	91.96	1780	1859	1780	2325	1255	1792	1822.29	1.16	0	-180	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	303	38.27	0.58	12	0.11	48.00	3190.00	2375	20231219	-22.65	1650	20240913	11.33	2290	-19.78	20240105	1650	11.33	20240913	2375	-22.65	20231219	1650	11.33	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
118	20241210	120349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1854	62	2	3.46	32118379	17632	89.09	1780	1859	1780	2325	1255	1792	1821.60	1.16	0	-169	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	306	38.62	0.58	12	0.11	48.00	3190.00	2375	20231219	-21.94	1650	20240913	12.36	2290	-19.04	20240105	1650	12.36	20240913	2375	-21.94	20231219	1650	12.36	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
119	20241210	110349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1850	58	2	3.24	19028184	10551	53.31	1780	1850	1780	2325	1255	1792	1803.45	1.16	0	-267	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	305	38.54	0.58	12	0.06	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
120	20241210	100349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1801	9	2	0.50	15727188	8732	44.12	1780	1820	1780	2325	1255	1792	1801.10	1.16	0	-185	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	297	37.52	0.56	12	0.05	48.00	3190.00	2375	20231219	-24.17	1650	20240913	9.15	2290	-21.35	20240105	1650	9.15	20240913	2375	-24.17	20231219	1650	9.15	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
121	20241210	090352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	20	2	1.12	2509374	1392	7.03	1780	1812	1780	2325	1255	1792	1802.71	1.16	0	-3	1862	1827	1788	1753	1714	1844	1770	87	533	500	1210	1	1	16503790	299	37.75	0.57	12	0.01	48.00	3190.00	2375	20231219	-23.71	1650	20240913	9.82	2290	-20.87	20240105	1650	9.82	20240913	2375	-23.71	20231219	1650	9.82	20240913	0.09	N	026040	500	86 억	190720	N	N	N	N
122	20241209	160348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1792	-32	5	-1.75	35116449	19779	144.10	1750	1823	1749	2370	1277	1824	1775.44	1.15	0	858	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	296	37.33	0.56	12	0.12	48.00	3190.00	2375	20231219	-24.55	1650	20240913	8.61	2290	-21.75	20240105	1650	8.61	20240913	2375	-24.55	20231219	1650	8.61	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
123	20241209	150350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1798	-26	5	-1.43	33432220	18840	137.26	1750	1823	1749	2370	1277	1824	1774.53	1.15	0	892	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	297	37.46	0.56	12	0.11	48.00	3190.00	2375	20231219	-24.29	1650	20240913	8.97	2290	-21.48	20240105	1650	8.97	20240913	2375	-24.29	20231219	1650	8.97	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
124	20241209	140349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1794	-30	5	-1.64	29340499	16561	120.65	1750	1823	1749	2370	1277	1824	1771.66	1.15	0	981	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	296	37.38	0.56	12	0.10	48.00	3190.00	2375	20231219	-24.46	1650	20240913	8.73	2290	-21.66	20240105	1650	8.73	20240913	2375	-24.46	20231219	1650	8.73	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
125	20241209	130350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1797	-27	5	-1.48	26365755	14904	108.58	1750	1823	1749	2370	1277	1824	1769.04	1.15	0	513	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	297	37.44	0.56	12	0.09	48.00	3190.00	2375	20231219	-24.34	1650	20240913	8.91	2290	-21.53	20240105	1650	8.91	20240913	2375	-24.34	20231219	1650	8.91	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
126	20241209	120349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1788	-36	5	-1.97	23055249	13078	95.28	1750	1800	1749	2370	1277	1824	1762.90	1.15	0	493	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	295	37.25	0.56	12	0.08	48.00	3190.00	2375	20231219	-24.72	1650	20240913	8.36	2290	-21.92	20240105	1650	8.36	20240913	2375	-24.72	20231219	1650	8.36	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
127	20241209	110350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	-61	5	-3.34	19521868	11091	80.80	1750	1800	1749	2370	1277	1824	1760.15	1.15	0	585	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	291	36.73	0.55	12	0.07	48.00	3190.00	2375	20231219	-25.77	1650	20240913	6.85	2290	-23.01	20240105	1650	6.85	20240913	2375	-25.77	20231219	1650	6.85	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
128	20241209	100349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	-62	5	-3.40	13143522	7475	54.46	1750	1800	1749	2370	1277	1824	1758.33	1.15	0	586	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	291	36.71	0.55	12	0.05	48.00	3190.00	2375	20231219	-25.81	1650	20240913	6.79	2290	-23.06	20240105	1650	6.79	20240913	2375	-25.81	20231219	1650	6.79	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
129	20241209	090347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-34	5	-1.86	6859263	3915	28.52	1750	1790	1749	2370	1277	1824	1752.05	1.15	0	557	1886	1854	1818	1786	1750	1871	1803	87	546	500	1240	1	1	16503790	295	37.29	0.56	12	0.02	48.00	3190.00	2375	20231219	-24.63	1650	20240913	8.48	2290	-21.83	20240105	1650	8.48	20240913	2375	-24.63	20231219	1650	8.48	20240913	0.09	N	026040	500	86 억	190081	N	N	N	N
130	20241206	160346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1824	-7	5	-0.38	24597653	13625	139.03	1820	1850	1782	2380	1282	1831	1805.33	1.15	0	851	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	301	38.00	0.57	12	0.08	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
131	20241206	150347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1824	-7	5	-0.38	23989693	13289	135.60	1820	1850	1782	2380	1282	1831	1805.23	1.15	0	862	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	301	38.00	0.57	12	0.08	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
132	20241206	140346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1825	-6	5	-0.33	20944624	11610	118.47	1820	1850	1782	2380	1282	1831	1804.02	1.15	0	528	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	301	38.02	0.57	12	0.07	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
133	20241206	130348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1798	-33	5	-1.80	12758183	7063	72.07	1820	1850	1782	2380	1282	1831	1806.34	1.15	0	191	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	297	37.46	0.56	12	0.04	48.00	3190.00	2375	20231219	-24.29	1650	20240913	8.97	2290	-21.48	20240105	1650	8.97	20240913	2375	-24.29	20231219	1650	8.97	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
134	20241206	120345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1799	-32	5	-1.75	10052294	5555	56.68	1820	1850	1782	2380	1282	1831	1809.59	1.15	0	195	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	297	37.48	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.25	1650	20240913	9.03	2290	-21.44	20240105	1650	9.03	20240913	2375	-24.25	20231219	1650	9.03	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
135	20241206	110347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1800	-31	5	-1.69	7593071	4187	42.72	1820	1850	1782	2380	1282	1831	1813.49	1.15	0	209	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	297	37.50	0.56	12	0.03	48.00	3190.00	2375	20231219	-24.21	1650	20240913	9.09	2290	-21.40	20240105	1650	9.09	20240913	2375	-24.21	20231219	1650	9.09	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
136	20241206	100344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1850	19	2	1.04	4100000	2246	22.92	1820	1850	1810	2380	1282	1831	1825.47	1.15	0	73	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	305	38.54	0.58	12	0.01	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
137	20241206	090346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	-11	5	-0.60	336700	185	1.89	1820	1820	1820	2380	1282	1831	1820.00	1.15	0	82	1886	1858	1829	1801	1772	1872	1815	87	549	500	1240	1	1	16503790	300	37.92	0.57	12	0.00	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189540	N	N	N	N
138	20241205	160340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1831	3	2	0.16	17948921	9783	17.32	1828	1857	1800	2375	1280	1828	1834.71	1.15	0	-672	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	302	38.15	0.57	12	0.06	48.00	3190.00	2375	20231219	-22.91	1650	20240913	10.97	2290	-20.04	20240105	1650	10.97	20240913	2375	-22.91	20231219	1650	10.97	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
139	20241205	150343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1832	4	2	0.22	17253014	9403	16.64	1828	1857	1800	2375	1280	1828	1834.84	1.15	0	-601	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	302	38.17	0.57	12	0.06	48.00	3190.00	2375	20231219	-22.86	1650	20240913	11.03	2290	-20.00	20240105	1650	11.03	20240913	2375	-22.86	20231219	1650	11.03	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
140	20241205	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1831	3	2	0.16	13232958	7194	12.73	1828	1857	1800	2375	1280	1828	1839.44	1.15	0	-580	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	302	38.15	0.57	12	0.04	48.00	3190.00	2375	20231219	-22.91	1650	20240913	10.97	2290	-20.04	20240105	1650	10.97	20240913	2375	-22.91	20231219	1650	10.97	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
141	20241205	130342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1834	6	2	0.33	12809667	6962	12.32	1828	1857	1800	2375	1280	1828	1839.94	1.15	0	-588	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	303	38.21	0.57	12	0.04	48.00	3190.00	2375	20231219	-22.78	1650	20240913	11.15	2290	-19.91	20240105	1650	11.15	20240913	2375	-22.78	20231219	1650	11.15	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
142	20241205	120343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1850	22	2	1.20	11373282	6171	10.92	1828	1857	1800	2375	1280	1828	1843.02	1.15	0	-528	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	305	38.54	0.58	12	0.04	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
143	20241205	110341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1851	23	2	1.26	10262905	5571	9.86	1828	1857	1800	2375	1280	1828	1842.20	1.15	0	-591	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	305	38.56	0.58	12	0.03	48.00	3190.00	2375	20231219	-22.06	1650	20240913	12.18	2290	-19.17	20240105	1650	12.18	20240913	2375	-22.06	20231219	1650	12.18	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
144	20241205	100340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1855	27	2	1.48	10083777	5474	9.69	1828	1857	1800	2375	1280	1828	1842.12	1.15	0	-589	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	306	38.65	0.58	12	0.03	48.00	3190.00	2375	20231219	-21.89	1650	20240913	12.42	2290	-19.00	20240105	1650	12.42	20240913	2375	-21.89	20231219	1650	12.42	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
145	20241205	090342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1840	12	2	0.66	1645801	900	1.59	1828	1840	1828	2375	1280	1828	1828.67	1.15	0	-4	2002	1914	1847	1759	1692	1959	1804	87	547	500	1240	1	1	16503790	304	38.33	0.58	12	0.01	48.00	3190.00	2375	20231219	-22.53	1650	20240913	11.52	2290	-19.65	20240105	1650	11.52	20240913	2375	-22.53	20231219	1650	11.52	20240913	0.09	N	026040	500	86 억	190208	N	N	N	N
146	20241204	160336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1828	-30	5	-1.61	103762609	56492	229.59	1820	1935	1780	2415	1301	1858	1836.77	1.15	0	397	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	302	38.08	0.57	12	0.34	48.00	3190.00	2375	20231219	-23.03	1650	20240913	10.79	2290	-20.17	20240105	1650	10.79	20240913	2375	-23.03	20231219	1650	10.79	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
147	20241204	150338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1827	-31	5	-1.67	102995185	56072	227.88	1820	1935	1780	2415	1301	1858	1836.84	1.15	0	415	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	302	38.06	0.57	12	0.34	48.00	3190.00	2375	20231219	-23.07	1650	20240913	10.73	2290	-20.22	20240105	1650	10.73	20240913	2375	-23.07	20231219	1650	10.73	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
148	20241204	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1840	-18	5	-0.97	96549187	52486	213.31	1820	1935	1800	2415	1301	1858	1839.52	1.15	0	682	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	304	38.33	0.58	12	0.32	48.00	3190.00	2375	20231219	-22.53	1650	20240913	11.52	2290	-19.65	20240105	1650	11.52	20240913	2375	-22.53	20231219	1650	11.52	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
149	20241204	130336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	-38	5	-2.05	75398122	40754	165.63	1820	1935	1801	2415	1301	1858	1850.08	1.15	0	1343	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	300	37.92	0.57	12	0.25	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
150	20241204	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	-38	5	-2.05	58021598	31206	126.82	1820	1935	1801	2415	1301	1858	1859.31	1.15	0	484	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	300	37.92	0.57	12	0.19	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
151	20241204	110329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	58	2	3.12	48587692	26081	105.99	1820	1935	1801	2415	1301	1858	1862.95	1.15	0	-148	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	316	39.92	0.60	12	0.16	48.00	3190.00	2375	20231219	-19.33	1650	20240913	16.12	2290	-16.33	20240105	1650	16.12	20240913	2375	-19.33	20231219	1650	16.12	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
152	20241204	100329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1858	0	3	0.00	30433800	16416	66.72	1820	1890	1801	2415	1301	1858	1853.91	1.15	0	-207	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	307	38.71	0.58	12	0.10	48.00	3190.00	2375	20231219	-21.77	1650	20240913	12.61	2290	-18.86	20240105	1650	12.61	20240913	2375	-21.77	20231219	1650	12.61	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
153	20241204	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1803	-55	5	-2.96	1724535	952	3.87	1820	1844	1801	2415	1301	1858	1811.49	1.15	0	201	2048	1952	1877	1781	1706	1915	1744	87	557	500	1260	1	1	16503790	298	37.56	0.57	12	0.01	48.00	3190.00	2375	20231219	-24.08	1650	20240913	9.27	2290	-21.27	20240105	1650	9.27	20240913	2375	-24.08	20231219	1650	9.27	20240913	0.09	N	026040	500	86 억	189807	N	N	N	N
154	20241203	160355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1858	20	2	1.09	45283830	24606	118.46	1973	1973	1802	2385	1287	1838	1840.36	1.15	0	-444	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	307	38.71	0.58	12	0.15	48.00	3190.00	2375	20231219	-21.77	1650	20240913	12.61	2290	-18.86	20240105	1650	12.61	20240913	2375	-21.77	20231219	1650	12.61	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
155	20241203	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1840	2	2	0.11	43541022	23662	113.91	1973	1973	1802	2385	1287	1838	1840.12	1.15	0	-437	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	304	38.33	0.58	12	0.14	48.00	3190.00	2375	20231219	-22.53	1650	20240913	11.52	2290	-19.65	20240105	1650	11.52	20240913	2375	-22.53	20231219	1650	11.52	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
156	20241203	140353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1850	12	2	0.65	31268941	16926	81.48	1973	1973	1802	2385	1287	1838	1847.39	1.15	0	-285	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	305	38.54	0.58	12	0.10	48.00	3190.00	2375	20231219	-22.11	1650	20240913	12.12	2290	-19.21	20240105	1650	12.12	20240913	2375	-22.11	20231219	1650	12.12	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
157	20241203	130351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1824	-14	5	-0.76	30215316	16351	78.72	1973	1973	1802	2385	1287	1838	1847.92	1.15	0	-180	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	301	38.00	0.57	12	0.10	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
158	20241203	120405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1818	-20	5	-1.09	26572273	14354	69.10	1973	1973	1802	2385	1287	1838	1851.21	1.15	0	-156	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	300	37.88	0.57	12	0.09	48.00	3190.00	2375	20231219	-23.45	1650	20240913	10.18	2290	-20.61	20240105	1650	10.18	20240913	2375	-23.45	20231219	1650	10.18	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
159	20241203	110351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1824	-14	5	-0.76	24553183	13247	63.77	1973	1973	1802	2385	1287	1838	1853.49	1.15	0	-155	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	301	38.00	0.57	12	0.08	48.00	3190.00	2375	20231219	-23.20	1650	20240913	10.55	2290	-20.35	20240105	1650	10.55	20240913	2375	-23.20	20231219	1650	10.55	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
160	20241203	100343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1825	-13	5	-0.71	17756029	9503	45.75	1973	1973	1805	2385	1287	1838	1868.47	1.15	0	-18	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	301	38.02	0.57	12	0.06	48.00	3190.00	2375	20231219	-23.16	1650	20240913	10.61	2290	-20.31	20240105	1650	10.61	20240913	2375	-23.16	20231219	1650	10.61	20240913	0.09	N	026040	500	86 억	190246	N	N	N	N
161	20241203	090343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1838	0	3	0.00	8022547	4181	20.13	1973	1973	1819	2385	1287	1838	1918.81	1.15	0	-4	2052	1944	1872	1764	1692	1928	1748	87	547	500	1240	1	1	16503790	303	38.29	0.58	12	0.03	48.00	3190.00	2375	20231219	-22.61	1650	20240913	11.39	2290	-19.74	20240105	1650	11.39	20240913	2375	-22.61	20231219	1650	11.39	20240913	0.09	N	026040	500	86 억	190246	Y	N	N	N
162	20241202	160333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1838	-90	5	-4.67	38260157	20772	133.67	1838	1980	1800	2505	1350	1928	1841.92	1.16	0	-527	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	303	38.29	0.58	12	0.13	48.00	3190.00	2375	20231219	-22.61	1650	20240913	11.39	2290	-19.74	20240105	1650	11.39	20240913	2375	-22.61	20231219	1650	11.39	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
163	20241202	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1834	-94	5	-4.88	36719003	19930	128.25	1838	1980	1800	2505	1350	1928	1842.40	1.16	0	-248	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	303	38.21	0.57	12	0.12	48.00	3190.00	2375	20231219	-22.78	1650	20240913	11.15	2290	-19.91	20240105	1650	11.15	20240913	2375	-22.78	20231219	1650	11.15	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
164	20241202	140344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1830	-98	5	-5.08	32918730	17835	114.77	1838	1980	1800	2505	1350	1928	1845.74	1.16	0	-266	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	302	38.12	0.57	12	0.11	48.00	3190.00	2375	20231219	-22.95	1650	20240913	10.91	2290	-20.09	20240105	1650	10.91	20240913	2375	-22.95	20231219	1650	10.91	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
165	20241202	130347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	-108	5	-5.60	30594561	16557	106.54	1838	1980	1800	2505	1350	1928	1847.83	1.16	0	374	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	300	37.92	0.57	12	0.10	48.00	3190.00	2375	20231219	-23.37	1650	20240913	10.30	2290	-20.52	20240105	1650	10.30	20240913	2375	-23.37	20231219	1650	10.30	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
166	20241202	120359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1830	-98	5	-5.08	26237973	14153	91.07	1838	1980	1804	2505	1350	1928	1853.88	1.16	0	366	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	302	38.12	0.57	12	0.09	48.00	3190.00	2375	20231219	-22.95	1650	20240913	10.91	2290	-20.09	20240105	1650	10.91	20240913	2375	-22.95	20231219	1650	10.91	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
167	20241202	110337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1854	-74	5	-3.84	24950623	13450	86.55	1838	1980	1804	2505	1350	1928	1855.06	1.16	0	271	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	306	38.62	0.58	12	0.08	48.00	3190.00	2375	20231219	-21.94	1650	20240913	12.36	2290	-19.04	20240105	1650	12.36	20240913	2375	-21.94	20231219	1650	12.36	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
168	20241202	100334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1866	-62	5	-3.22	21866990	11788	75.86	1838	1980	1804	2505	1350	1928	1855.02	1.16	0	663	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	308	38.88	0.58	12	0.07	48.00	3190.00	2375	20231219	-21.43	1650	20240913	13.09	2290	-18.52	20240105	1650	13.09	20240913	2375	-21.43	20231219	1650	13.09	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N
169	20241202	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1847	-81	5	-4.20	3398186	1853	11.92	1838	1866	1804	2505	1350	1928	1833.88	1.16	0	82	2058	1992	1931	1865	1804	2026	1899	87	577	500	1310	1	1	16503790	305	38.48	0.58	12	0.01	48.00	3190.00	2375	20231219	-22.23	1650	20240913	11.94	2290	-19.34	20240105	1650	11.94	20240913	2375	-22.23	20231219	1650	11.94	20240913	0.09	N	026040	500	86 억	190729	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History