KissMeData/475580/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161435	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
3	20241231	151418	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
4	20241231	141426	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
5	20241231	131435	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
6	20241231	121433	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
7	20241231	111433	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
8	20241231	101427	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
9	20241231	091430	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47599977440	3891639	60.51	12100	12680	11770	15110	8150	11630	12237.33	1.31	51894	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	29.15	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		174874	N	N	0	N	00	N
10	20241230	161418	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	360	2	3.10	47079444830	3848070	59.83	12100	12680	11770	15110	8150	11630	12237.33	0.92	0	50313	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1601	34.65	4.88	12	28.82	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	14750	-18.71	20241224	6720	78.42	20241115	14750	-18.71	20241224	6720	78.42	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
11	20241230	151430	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11950	320	2	2.75	45970460670	3755545	58.39	12100	12680	11770	15110	8150	11630	12242.86	0.92	0	39081	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1595	34.54	4.86	12	28.13	346.00	2459.00	14750	20241224	-18.98	6720	20241115	77.83	14750	-18.98	20241224	6720	77.83	20241115	14750	-18.98	20241224	6720	77.83	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
12	20241230	141429	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12020	390	2	3.35	42608621310	3476957	54.06	12100	12680	11770	15110	8150	11630	12256.97	0.92	0	-8650	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1605	34.74	4.89	12	26.04	346.00	2459.00	14750	20241224	-18.51	6720	20241115	78.87	14750	-18.51	20241224	6720	78.87	20241115	14750	-18.51	20241224	6720	78.87	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
13	20241230	131432	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11940	310	2	2.67	41335171500	3370707	52.41	12100	12680	11770	15110	8150	11630	12265.56	0.92	0	-36971	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1594	34.51	4.86	12	25.25	346.00	2459.00	14750	20241224	-19.05	6720	20241115	77.68	14750	-19.05	20241224	6720	77.68	20241115	14750	-19.05	20241224	6720	77.68	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
14	20241230	121425	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11950	320	2	2.75	39732356990	3235634	50.31	12100	12680	11860	15110	8150	11630	12282.30	0.92	0	-48998	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1595	34.54	4.86	12	24.23	346.00	2459.00	14750	20241224	-18.98	6720	20241115	77.83	14750	-18.98	20241224	6720	77.83	20241115	14750	-18.98	20241224	6720	77.83	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
15	20241230	111420	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11980	350	2	3.01	38676422560	3147417	48.94	12100	12680	11860	15110	8150	11630	12291.10	0.92	0	-43338	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1599	34.62	4.87	12	23.57	346.00	2459.00	14750	20241224	-18.78	6720	20241115	78.27	14750	-18.78	20241224	6720	78.27	20241115	14750	-18.78	20241224	6720	78.27	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
16	20241230	101425	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11920	290	2	2.49	36173059470	2938721	45.69	12100	12680	11860	15110	8150	11630	12312.20	0.92	0	-34424	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1591	34.45	4.85	12	22.01	346.00	2459.00	14750	20241224	-19.19	6720	20241115	77.38	14750	-19.19	20241224	6720	77.38	20241115	14750	-19.19	20241224	6720	77.38	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
17	20241230	091429	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12360	730	2	6.28	24576583870	1983853	30.84	12100	12680	12100	15110	8150	11630	12393.43	0.92	0	28185	15476	13552	12526	10602	9576	13040	10090	27	3480	200	8140	10	1	13351180	1650	35.72	5.03	12	14.86	346.00	2459.00	14750	20241224	-16.20	6720	20241115	83.93	14750	-16.20	20241224	6720	83.93	20241115	14750	-16.20	20241224	6720	83.93	20241115	3.16	N	475580	200	26 억		122980	N	N	0	N	00	N
18	20241227	161420	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11630	-2090	5	-15.23	82255815700	6355818	217.58	13800	14450	11500	17830	9610	13720	12943.93	0.37	0	75435	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1553	33.61	4.73	12	47.60	346.00	2459.00	14750	20241224	-21.15	6720	20241115	73.07	14750	-21.15	20241224	6720	73.07	20241115	14750	-21.15	20241224	6720	73.07	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
19	20241227	151421	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11590	-2130	5	-15.52	80650601220	6217420	212.84	13800	14450	11500	17830	9610	13720	12970.23	0.37	0	59415	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1547	33.50	4.71	12	46.57	346.00	2459.00	14750	20241224	-21.42	6720	20241115	72.47	14750	-21.42	20241224	6720	72.47	20241115	14750	-21.42	20241224	6720	72.47	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
20	20241227	141422	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11610	-2110	5	-15.38	75717963220	5792225	198.29	13800	14450	11500	17830	9610	13720	13070.97	0.37	0	56052	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1550	33.55	4.72	12	43.38	346.00	2459.00	14750	20241224	-21.29	6720	20241115	72.77	14750	-21.29	20241224	6720	72.77	20241115	14750	-21.29	20241224	6720	72.77	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
21	20241227	131421	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11600	-2120	5	-15.45	71251685310	5408061	185.13	13800	14450	11500	17830	9610	13720	13173.85	0.37	0	84085	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1549	33.53	4.72	12	40.51	346.00	2459.00	14750	20241224	-21.36	6720	20241115	72.62	14750	-21.36	20241224	6720	72.62	20241115	14750	-21.36	20241224	6720	72.62	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
22	20241227	121421	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12030	-1690	5	-12.32	62564917660	4673206	159.98	13800	14450	11910	17830	9610	13720	13387.13	0.37	0	64498	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1606	34.77	4.89	12	35.00	346.00	2459.00	14750	20241224	-18.44	6720	20241115	79.02	14750	-18.44	20241224	6720	79.02	20241115	14750	-18.44	20241224	6720	79.02	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
23	20241227	111419	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-1020	5	-7.43	53920698270	3971023	135.94	13800	14450	12560	17830	9610	13720	13578.10	0.37	0	48266	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1696	36.71	5.16	12	29.74	346.00	2459.00	14750	20241224	-13.90	6720	20241115	88.99	14750	-13.90	20241224	6720	88.99	20241115	14750	-13.90	20241224	6720	88.99	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
24	20241227	101419	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13030	-690	5	-5.03	48550886400	3551651	121.58	13800	14450	12700	17830	9610	13720	13669.77	0.37	0	36773	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1740	37.66	5.30	12	26.60	346.00	2459.00	14750	20241224	-11.66	6720	20241115	93.90	14750	-11.66	20241224	6720	93.90	20241115	14750	-11.66	20241224	6720	93.90	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
25	20241227	091424	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13280	-440	5	-3.21	30006654220	2133072	73.02	13800	14450	13030	17830	9610	13720	14069.36	0.37	0	28958	14326	14022	13626	13322	12926	14175	13475	27	4110	200	9600	10	1	13351180	1773	38.38	5.40	12	15.98	346.00	2459.00	14750	20241224	-9.97	6720	20241115	97.62	14750	-9.97	20241224	6720	97.62	20241115	14750	-9.97	20241224	6720	97.62	20241115	3.37	N	475580	200	26 억		49831	N	N	0	N	00	N
26	20241226	161414	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13720	170	2	1.25	38623287320	2842717	16.24	13570	13930	13230	17610	9490	13550	13587.06	1.02	0	-99963	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1832	39.65	5.58	12	21.29	346.00	2459.00	14750	20241224	-6.98	6720	20241115	104.17	14750	-6.98	20241224	6720	104.17	20241115	14750	-6.98	20241224	6720	104.17	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
27	20241226	151411	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13800	250	2	1.85	35335146810	2603078	14.87	13570	13930	13230	17610	9490	13550	13574.56	1.02	0	-81332	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1842	39.88	5.61	12	19.50	346.00	2459.00	14750	20241224	-6.44	6720	20241115	105.36	14750	-6.44	20241224	6720	105.36	20241115	14750	-6.44	20241224	6720	105.36	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
28	20241226	141409	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13390	-160	5	-1.18	22479061760	1665249	9.51	13570	13750	13230	17610	9490	13550	13498.30	1.02	0	-9731	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1788	38.70	5.45	12	12.47	346.00	2459.00	14750	20241224	-9.22	6720	20241115	99.26	14750	-9.22	20241224	6720	99.26	20241115	14750	-9.22	20241224	6720	99.26	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
29	20241226	131410	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13450	-100	5	-0.74	20588755830	1524098	8.70	13570	13750	13230	17610	9490	13550	13508.27	1.02	0	3723	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1796	38.87	5.47	12	11.42	346.00	2459.00	14750	20241224	-8.81	6720	20241115	100.15	14750	-8.81	20241224	6720	100.15	20241115	14750	-8.81	20241224	6720	100.15	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
30	20241226	121408	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13450	-100	5	-0.74	19579740970	1449038	8.28	13570	13750	13230	17610	9490	13550	13511.71	1.02	0	6941	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1796	38.87	5.47	12	10.85	346.00	2459.00	14750	20241224	-8.81	6720	20241115	100.15	14750	-8.81	20241224	6720	100.15	20241115	14750	-8.81	20241224	6720	100.15	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
31	20241226	111407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13450	-100	5	-0.74	16837207160	1246194	7.12	13570	13750	13230	17610	9490	13550	13510.27	1.02	0	15633	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1796	38.87	5.47	12	9.33	346.00	2459.00	14750	20241224	-8.81	6720	20241115	100.15	14750	-8.81	20241224	6720	100.15	20241115	14750	-8.81	20241224	6720	100.15	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
32	20241226	101410	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13310	-240	5	-1.77	14061844610	1037962	5.93	13570	13750	13300	17610	9490	13550	13547.50	1.02	0	-16770	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1777	38.47	5.41	12	7.77	346.00	2459.00	14750	20241224	-9.76	6720	20241115	98.07	14750	-9.76	20241224	6720	98.07	20241115	14750	-9.76	20241224	6720	98.07	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
33	20241226	091405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13570	20	2	0.15	6254125090	460400	2.63	13570	13750	13440	17610	9490	13550	13585.66	1.02	0	-34659	15923	14736	13563	12376	11203	15330	12970	27	4060	200	9480	10	1	13351180	1812	39.22	5.52	12	3.45	346.00	2459.00	14750	20241224	-8.00	6720	20241115	101.93	14750	-8.00	20241224	6720	101.93	20241115	14750	-8.00	20241224	6720	101.93	20241115	3.36	N	475580	200	26 억		136005	N	N	0	N	00	N
34	20241224	161407	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13550	1280	2	10.43	243406865160	17367103	771.88	12400	14750	12390	15950	8590	12270	14018.73	0.24	0	114231	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1809	39.16	5.51	12	130.08	346.00	2459.00	14750	20241224	-8.14	6720	20241115	101.64	14750	-8.14	20241224	6720	101.64	20241115	14750	-8.14	20241224	6720	101.64	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
35	20241224	151408	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13580	1310	2	10.68	239475221030	17077369	759.00	12400	14750	12390	15950	8590	12270	14025.03	0.24	0	110112	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1813	39.25	5.52	12	127.91	346.00	2459.00	14750	20241224	-7.93	6720	20241115	102.08	14750	-7.93	20241224	6720	102.08	20241115	14750	-7.93	20241224	6720	102.08	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
36	20241224	141405	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13770	1500	2	12.22	226576790910	16129680	716.88	12400	14750	12390	15950	8590	12270	14049.42	0.24	0	96137	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1838	39.80	5.60	12	120.81	346.00	2459.00	14750	20241224	-6.64	6720	20241115	104.91	14750	-6.64	20241224	6720	104.91	20241115	14750	-6.64	20241224	6720	104.91	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
37	20241224	131406	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13870	1600	2	13.04	215391408470	15321785	680.97	12400	14750	12390	15950	8590	12270	14060.21	0.24	0	73656	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1852	40.09	5.64	12	114.76	346.00	2459.00	14750	20241224	-5.97	6720	20241115	106.40	14750	-5.97	20241224	6720	106.40	20241115	14750	-5.97	20241224	6720	106.40	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
38	20241224	121409	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	14240	1970	2	16.06	198683652610	14128488	627.94	12400	14750	12390	15950	8590	12270	14065.19	0.24	0	51042	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1901	41.16	5.79	12	105.82	346.00	2459.00	14750	20241224	-3.46	6720	20241115	111.90	14750	-3.46	20241224	6720	111.90	20241115	14750	-3.46	20241224	6720	111.90	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
39	20241224	111407	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	14250	1980	2	16.14	181255076840	12910171	573.79	12400	14750	12390	15950	8590	12270	14042.48	0.24	0	19008	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1903	41.18	5.80	12	96.70	346.00	2459.00	14750	20241224	-3.39	6720	20241115	112.05	14750	-3.39	20241224	6720	112.05	20241115	14750	-3.39	20241224	6720	112.05	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
40	20241224	101406	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13980	1710	2	13.94	158324001970	11286855	501.64	12400	14750	12390	15950	8590	12270	14030.43	0.24	0	46783	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1866	40.40	5.69	12	84.54	346.00	2459.00	14750	20241224	-5.22	6720	20241115	108.04	14750	-5.22	20241224	6720	108.04	20241115	14750	-5.22	20241224	6720	108.04	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
41	20241224	091413	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13860	1590	2	12.96	55729566480	4079722	181.32	12400	14110	12390	15950	8590	12270	13667.04	0.24	0	61775	12976	12622	12196	11842	11416	12800	12020	27	3680	200	8580	10	1	13351180	1850	40.06	5.64	12	30.56	346.00	2459.00	14110	20241224	-1.77	6720	20241115	106.25	14110	-1.77	20241224	6720	106.25	20241115	14110	-1.77	20241224	6720	106.25	20241115	3.49	N	475580	200	26 억		32021	N	N	0	N	00	N
42	20241223	161356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12270	170	2	1.40	26965950500	2213047	80.60	11930	12550	11770	15730	8470	12100	12185.05	0.40	0	-21675	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1638	35.46	4.99	12	16.58	346.00	2459.00	13600	20241218	-9.78	6720	20241115	82.59	13600	-9.78	20241218	6720	82.59	20241115	13600	-9.78	20241218	6720	82.59	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
43	20241223	151401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12190	90	2	0.74	25705952520	2110094	76.85	11930	12550	11770	15730	8470	12100	12182.56	0.40	0	-31340	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1628	35.23	4.96	12	15.80	346.00	2459.00	13600	20241218	-10.37	6720	20241115	81.40	13600	-10.37	20241218	6720	81.40	20241115	13600	-10.37	20241218	6720	81.40	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
44	20241223	141357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12260	160	2	1.32	21255105490	1745178	63.56	11930	12550	11770	15730	8470	12100	12179.55	0.40	0	-18231	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1637	35.43	4.99	12	13.07	346.00	2459.00	13600	20241218	-9.85	6720	20241115	82.44	13600	-9.85	20241218	6720	82.44	20241115	13600	-9.85	20241218	6720	82.44	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
45	20241223	131356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12000	-100	5	-0.83	10285270070	857192	31.22	11930	12300	11770	15730	8470	12100	11998.23	0.40	0	-4851	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1602	34.68	4.88	12	6.42	346.00	2459.00	13600	20241218	-11.76	6720	20241115	78.57	13600	-11.76	20241218	6720	78.57	20241115	13600	-11.76	20241218	6720	78.57	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
46	20241223	121359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11970	-130	5	-1.07	9449454970	787361	28.68	11930	12300	11770	15730	8470	12100	12000.83	0.40	0	9511	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1598	34.60	4.87	12	5.90	346.00	2459.00	13600	20241218	-11.99	6720	20241115	78.12	13600	-11.99	20241218	6720	78.12	20241115	13600	-11.99	20241218	6720	78.12	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
47	20241223	111354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11990	-110	5	-0.91	8765265160	730187	26.59	11930	12300	11770	15730	8470	12100	12003.51	0.40	0	16191	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1601	34.65	4.88	12	5.47	346.00	2459.00	13600	20241218	-11.84	6720	20241115	78.42	13600	-11.84	20241218	6720	78.42	20241115	13600	-11.84	20241218	6720	78.42	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
48	20241223	101348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	-170	5	-1.40	7195008300	598653	21.80	11930	12300	11800	15730	8470	12100	12018.01	0.40	0	19464	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1593	34.48	4.85	12	4.48	346.00	2459.00	13600	20241218	-12.28	6720	20241115	77.53	13600	-12.28	20241218	6720	77.53	20241115	13600	-12.28	20241218	6720	77.53	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
49	20241223	091354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12100	0	3	0.00	3372467440	278399	10.14	11930	12300	11930	15730	8470	12100	12114.03	0.40	0	30073	13153	12626	12273	11746	11393	12450	11570	27	3630	200	8470	10	1	13351180	1615	34.97	4.92	12	2.09	346.00	2459.00	13600	20241218	-11.03	6720	20241115	80.06	13600	-11.03	20241218	6720	80.06	20241115	13600	-11.03	20241218	6720	80.06	20241115	3.11	N	475580	200	26 억		53798	N	N	0	N	00	N
50	20241220	161348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12100	-370	5	-2.97	32537876650	2641976	91.46	12310	12800	11920	16210	8730	12470	12316.17	0.77	0	-55417	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1615	34.97	4.92	12	19.79	346.00	2459.00	13600	20241218	-11.03	6720	20241115	80.06	13600	-11.03	20241218	6720	80.06	20241115	13600	-11.03	20241218	6720	80.06	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
51	20241220	151352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12080	-390	5	-3.13	31452630540	2552254	88.35	12310	12800	11920	16210	8730	12470	12323.44	0.77	0	-71142	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1613	34.91	4.91	12	19.12	346.00	2459.00	13600	20241218	-11.18	6720	20241115	79.76	13600	-11.18	20241218	6720	79.76	20241115	13600	-11.18	20241218	6720	79.76	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
52	20241220	141349	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12220	-250	5	-2.00	29423113100	2385071	82.57	12310	12800	11920	16210	8730	12470	12336.33	0.77	0	-42626	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1632	35.32	4.97	12	17.86	346.00	2459.00	13600	20241218	-10.15	6720	20241115	81.85	13600	-10.15	20241218	6720	81.85	20241115	13600	-10.15	20241218	6720	81.85	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
53	20241220	131348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12210	-260	5	-2.09	27027549500	2188121	75.75	12310	12800	11920	16210	8730	12470	12351.91	0.77	0	-37375	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1630	35.29	4.97	12	16.39	346.00	2459.00	13600	20241218	-10.22	6720	20241115	81.70	13600	-10.22	20241218	6720	81.70	20241115	13600	-10.22	20241218	6720	81.70	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
54	20241220	121346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12350	-120	5	-0.96	25186186830	2038971	70.58	12310	12800	11920	16210	8730	12470	12352.36	0.77	0	-35070	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1649	35.69	5.02	12	15.27	346.00	2459.00	13600	20241218	-9.19	6720	20241115	83.78	13600	-9.19	20241218	6720	83.78	20241115	13600	-9.19	20241218	6720	83.78	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
55	20241220	111346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12180	-290	5	-2.33	22691652060	1834658	63.51	12310	12800	11920	16210	8730	12470	12368.29	0.77	0	-69372	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1626	35.20	4.95	12	13.74	346.00	2459.00	13600	20241218	-10.44	6720	20241115	81.25	13600	-10.44	20241218	6720	81.25	20241115	13600	-10.44	20241218	6720	81.25	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
56	20241220	101348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12150	-320	5	-2.57	19638906070	1585124	54.87	12310	12800	11920	16210	8730	12470	12389.48	0.77	0	-84557	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1622	35.12	4.94	12	11.87	346.00	2459.00	13600	20241218	-10.66	6720	20241115	80.80	13600	-10.66	20241218	6720	80.80	20241115	13600	-10.66	20241218	6720	80.80	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
57	20241220	091350	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12160	-310	5	-2.49	4347463830	359145	12.43	12310	12320	11920	16210	8730	12470	12104.40	0.77	0	55865	13416	12942	12546	12072	11676	12745	11875	27	3740	200	8720	10	1	13351180	1624	35.14	4.95	12	2.69	346.00	2459.00	13600	20241218	-10.59	6720	20241115	80.95	13600	-10.59	20241218	6720	80.95	20241115	13600	-10.59	20241218	6720	80.95	20241115	2.75	N	475580	200	26 억		102429	N	N	0	N	00	N
58	20241219	161342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12470	-1130	5	-8.31	35414974380	2803970	47.12	12870	13020	12150	17680	9520	13600	12630.54	0.35	0	60050	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1665	36.04	5.07	12	21.00	346.00	2459.00	13600	20241218	-8.31	6720	20241115	85.57	13600	-8.31	20241218	6720	85.57	20241115	13600	-8.31	20241218	6720	85.57	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
59	20241219	151341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12410	-1190	5	-8.75	33106171060	2618265	44.00	12870	13020	12150	17680	9520	13600	12644.22	0.35	0	35589	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1657	35.87	5.05	12	19.61	346.00	2459.00	13600	20241218	-8.75	6720	20241115	84.67	13600	-8.75	20241218	6720	84.67	20241115	13600	-8.75	20241218	6720	84.67	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
60	20241219	141343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	-850	5	-6.25	25516128260	2004708	33.69	12870	13020	12510	17680	9520	13600	12727.99	0.35	0	-41153	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1702	36.85	5.19	12	15.02	346.00	2459.00	13600	20241218	-6.25	6720	20241115	89.73	13600	-6.25	20241218	6720	89.73	20241115	13600	-6.25	20241218	6720	89.73	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
61	20241219	131342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-910	5	-6.69	23043403920	1809378	30.41	12870	13020	12510	17680	9520	13600	12735.41	0.35	0	-41410	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1694	36.68	5.16	12	13.55	346.00	2459.00	13600	20241218	-6.69	6720	20241115	88.84	13600	-6.69	20241218	6720	88.84	20241115	13600	-6.69	20241218	6720	88.84	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
62	20241219	121345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	-890	5	-6.54	21297834960	1671555	28.09	12870	13020	12510	17680	9520	13600	12741.19	0.35	0	-36868	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1697	36.73	5.17	12	12.52	346.00	2459.00	13600	20241218	-6.54	6720	20241115	89.14	13600	-6.54	20241218	6720	89.14	20241115	13600	-6.54	20241218	6720	89.14	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
63	20241219	111341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12570	-1030	5	-7.57	19352557220	1517400	25.50	12870	13020	12510	17680	9520	13600	12753.61	0.35	0	-10807	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1678	36.33	5.11	12	11.37	346.00	2459.00	13600	20241218	-7.57	6720	20241115	87.05	13600	-7.57	20241218	6720	87.05	20241115	13600	-7.57	20241218	6720	87.05	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
64	20241219	101334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12640	-960	5	-7.06	15897027110	1243318	20.89	12870	13020	12520	17680	9520	13600	12785.80	0.35	0	9915	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1688	36.53	5.14	12	9.31	346.00	2459.00	13600	20241218	-7.06	6720	20241115	88.10	13600	-7.06	20241218	6720	88.10	20241115	13600	-7.06	20241218	6720	88.10	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
65	20241219	091344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	-850	5	-6.25	9313495400	726765	12.21	12870	13020	12520	17680	9520	13600	12814.72	0.35	0	42100	14466	14032	13166	12732	11866	14250	12950	27	4080	200	9520	10	1	13351180	1702	36.85	5.19	12	5.44	346.00	2459.00	13600	20241218	-6.25	6720	20241115	89.73	13600	-6.25	20241218	6720	89.73	20241115	13600	-6.25	20241218	6720	89.73	20241115	1.60	N	475580	200	26 억		46911	N	N	0	N	00	N
66	20241218	161337	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13600	800	2	6.25	74244470710	5772200	43.99	12420	13600	12300	16640	8960	12800	12856.14	1.55	0	-160033	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1816	39.31	5.53	12	43.23	346.00	2459.00	13600	20241218	0.00	6720	20241115	102.38	13600	0.00	20241218	6720	102.38	20241115	13600	0.00	20241218	6720	102.38	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
67	20241218	151342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13040	240	2	1.88	54426293520	4288781	32.68	12420	13040	12300	16640	8960	12800	12690.33	1.55	0	-166452	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1741	37.69	5.30	12	32.12	346.00	2459.00	13400	20241217	-2.69	6720	20241115	94.05	13400	-2.69	20241217	6720	94.05	20241115	13400	-2.69	20241217	6720	94.05	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
68	20241218	141332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	-50	5	-0.39	40813697960	3232233	24.63	12420	12910	12300	16640	8960	12800	12626.97	1.55	0	-151582	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1702	36.85	5.19	12	24.21	346.00	2459.00	13400	20241217	-4.85	6720	20241115	89.73	13400	-4.85	20241217	6720	89.73	20241115	13400	-4.85	20241217	6720	89.73	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
69	20241218	131341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12680	-120	5	-0.94	33206687900	2635203	20.08	12420	12880	12300	16640	8960	12800	12601.01	1.55	0	-96613	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1693	36.65	5.16	12	19.74	346.00	2459.00	13400	20241217	-5.37	6720	20241115	88.69	13400	-5.37	20241217	6720	88.69	20241115	13400	-5.37	20241217	6720	88.69	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
70	20241218	121333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12730	-70	5	-0.55	30859614320	2450159	18.67	12420	12880	12300	16640	8960	12800	12594.75	1.55	0	-76547	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1700	36.79	5.18	12	18.35	346.00	2459.00	13400	20241217	-5.00	6720	20241115	89.43	13400	-5.00	20241217	6720	89.43	20241115	13400	-5.00	20241217	6720	89.43	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
71	20241218	111333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12650	-150	5	-1.17	28287210690	2246762	17.12	12420	12880	12300	16640	8960	12800	12590.00	1.55	0	-58868	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1689	36.56	5.14	12	16.83	346.00	2459.00	13400	20241217	-5.60	6720	20241115	88.24	13400	-5.60	20241217	6720	88.24	20241115	13400	-5.60	20241217	6720	88.24	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
72	20241218	101341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12580	-220	5	-1.72	17148733700	1371318	10.45	12420	12690	12300	16640	8960	12800	12504.80	1.55	0	-22180	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1680	36.36	5.12	12	10.27	346.00	2459.00	13400	20241217	-6.12	6720	20241115	87.20	13400	-6.12	20241217	6720	87.20	20241115	13400	-6.12	20241217	6720	87.20	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
73	20241218	091345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12470	-330	5	-2.58	6157546320	493648	3.76	12420	12610	12360	16640	8960	12800	12472.02	1.55	0	51233	13986	13392	12806	12212	11626	13690	12510	27	3840	200	8960	10	1	13351180	1665	36.04	5.07	12	3.70	346.00	2459.00	13400	20241217	-6.94	6720	20241115	85.57	13400	-6.94	20241217	6720	85.57	20241115	13400	-6.94	20241217	6720	85.57	20241115	1.62	N	475580	200	26 억		206811	N	N	0	N	00	N
74	20241217	161335	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12800	820	2	6.84	161794632750	12670868	117.85	12670	13400	12220	15570	8390	11980	12767.42	2.29	0	-109172	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1709	36.99	5.21	12	94.90	346.00	2459.00	13400	20241217	-4.48	6720	20241115	90.48	13400	-4.48	20241217	6720	90.48	20241115	13400	-4.48	20241217	6720	90.48	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
75	20241217	151339	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12570	590	2	4.92	153626539090	12031058	111.90	12670	13400	12220	15570	8390	11980	12769.18	2.29	0	-122528	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1678	36.33	5.11	12	90.11	346.00	2459.00	13400	20241217	-6.19	6720	20241115	87.05	13400	-6.19	20241217	6720	87.05	20241115	13400	-6.19	20241217	6720	87.05	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
76	20241217	141330	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12550	570	2	4.76	147543257610	11545723	107.38	12670	13400	12220	15570	8390	11980	12779.06	2.29	0	-188989	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1676	36.27	5.10	12	86.48	346.00	2459.00	13400	20241217	-6.34	6720	20241115	86.76	13400	-6.34	20241217	6720	86.76	20241115	13400	-6.34	20241217	6720	86.76	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
77	20241217	131320	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12650	670	2	5.59	138431482470	10822149	100.65	12670	13400	12220	15570	8390	11980	12791.52	2.29	0	-175323	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1689	36.56	5.14	12	81.06	346.00	2459.00	13400	20241217	-5.60	6720	20241115	88.24	13400	-5.60	20241217	6720	88.24	20241115	13400	-5.60	20241217	6720	88.24	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
78	20241217	121247	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12570	590	2	4.92	116542320090	9099272	84.63	12670	13400	12220	15570	8390	11980	12807.90	2.29	0	-165052	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1678	36.33	5.11	12	68.15	346.00	2459.00	13400	20241217	-6.19	6720	20241115	87.05	13400	-6.19	20241217	6720	87.05	20241115	13400	-6.19	20241217	6720	87.05	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
79	20241217	111314	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12530	550	2	4.59	110303006620	8602301	80.01	12670	13400	12220	15570	8390	11980	12822.53	2.29	0	-169313	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1673	36.21	5.10	12	64.43	346.00	2459.00	13400	20241217	-6.49	6720	20241115	86.46	13400	-6.49	20241217	6720	86.46	20241115	13400	-6.49	20241217	6720	86.46	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
80	20241217	101321	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12510	530	2	4.42	100545098830	7820965	72.74	12670	13400	12220	15570	8390	11980	12855.88	2.29	0	-120661	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1670	36.16	5.09	12	58.58	346.00	2459.00	13400	20241217	-6.64	6720	20241115	86.16	13400	-6.64	20241217	6720	86.16	20241115	13400	-6.64	20241217	6720	86.16	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
81	20241217	091337	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12820	840	2	7.01	49905421400	3856043	35.86	12670	13340	12660	15570	8390	11980	12942.21	2.29	0	-108017	13386	12682	11276	10572	9166	13035	10925	27	3590	200	8380	10	1	13351180	1712	37.05	5.21	12	28.88	346.00	2459.00	13340	20241217	-3.90	6720	20241115	90.77	13340	-3.90	20241217	6720	90.77	20241115	13340	-3.90	20241217	6720	90.77	20241115	1.33	N	475580	200	26 억		305517	N	N	0	N	00	N
82	20241216	161326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11980	2760	1	29.93	117791434700	10746667	1202.52	9900	11980	9870	11980	6460	9220	10960.46	0.52	0	244345	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1599	34.62	4.87	12	80.49	346.00	2459.00	13000	20241101	-7.85	6720	20241115	78.27	13000	-7.85	20241101	6720	78.27	20241115	13000	-7.85	20241101	6720	78.27	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
83	20241216	151337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11980	2760	1	29.93	117096870240	10688690	1196.03	9900	11980	9870	11980	6460	9220	10955.21	0.52	0	243924	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1599	34.62	4.87	12	80.06	346.00	2459.00	13000	20241101	-7.85	6720	20241115	78.27	13000	-7.85	20241101	6720	78.27	20241115	13000	-7.85	20241101	6720	78.27	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
84	20241216	141334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11420	2200	2	23.86	79077798730	7409522	829.10	9900	11440	9870	11980	6460	9220	10672.46	0.52	0	318702	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1525	33.01	4.64	12	55.50	346.00	2459.00	13000	20241101	-12.15	6720	20241115	69.94	13000	-12.15	20241101	6720	69.94	20241115	13000	-12.15	20241101	6720	69.94	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
85	20241216	131337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	1280	2	13.88	63822119930	6024219	674.09	9900	11000	9870	11980	6460	9220	10594.26	0.52	0	193431	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1402	30.35	4.27	12	45.12	346.00	2459.00	13000	20241101	-19.23	6720	20241115	56.25	13000	-19.23	20241101	6720	56.25	20241115	13000	-19.23	20241101	6720	56.25	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
86	20241216	121335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	1460	2	15.84	57169655330	5391922	603.34	9900	11000	9870	11980	6460	9220	10602.83	0.52	0	275386	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1426	30.87	4.34	12	40.39	346.00	2459.00	13000	20241101	-17.85	6720	20241115	58.93	13000	-17.85	20241101	6720	58.93	20241115	13000	-17.85	20241101	6720	58.93	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
87	20241216	111334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	1600	2	17.35	53886698550	5087416	569.27	9900	11000	9870	11980	6460	9220	10592.15	0.52	0	243263	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1445	31.27	4.40	12	38.10	346.00	2459.00	13000	20241101	-16.77	6720	20241115	61.01	13000	-16.77	20241101	6720	61.01	20241115	13000	-16.77	20241101	6720	61.01	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
88	20241216	101335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10770	1550	2	16.81	43549994060	4138620	463.10	9900	10960	9870	11980	6460	9220	10522.83	0.52	0	157900	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1438	31.13	4.38	12	31.00	346.00	2459.00	13000	20241101	-17.15	6720	20241115	60.27	13000	-17.15	20241101	6720	60.27	20241115	13000	-17.15	20241101	6720	60.27	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
89	20241216	091336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10350	1130	2	12.26	12374900850	1211803	135.60	9900	10580	9870	11980	6460	9220	10211.97	0.52	0	47006	9946	9582	9356	8992	8766	9470	8880	27	2760	200	6450	10	1	13351180	1382	29.91	4.21	12	9.08	346.00	2459.00	13000	20241101	-20.38	6720	20241115	54.02	13000	-20.38	20241101	6720	54.02	20241115	13000	-20.38	20241101	6720	54.02	20241115	1.28	N	475580	200	26 억		70043	N	N	0	N	00	N
90	20241213	161326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-400	5	-4.16	7818814720	831411	90.60	9620	9720	9130	12500	6740	9620	9403.12	0.88	0	-46931	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1231	26.65	3.75	12	6.23	346.00	2459.00	13000	20241101	-29.08	6720	20241115	37.20	13000	-29.08	20241101	6720	37.20	20241115	13000	-29.08	20241101	6720	37.20	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
91	20241213	151332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-430	5	-4.47	7448045190	791171	86.21	9620	9720	9130	12500	6740	9620	9412.47	0.88	0	-47280	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1227	26.56	3.74	12	5.93	346.00	2459.00	13000	20241101	-29.31	6720	20241115	36.76	13000	-29.31	20241101	6720	36.76	20241115	13000	-29.31	20241101	6720	36.76	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
92	20241213	141331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-430	5	-4.47	6104833930	645457	70.33	9620	9720	9180	12500	6740	9620	9456.73	0.88	0	-34807	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1227	26.56	3.74	12	4.83	346.00	2459.00	13000	20241101	-29.31	6720	20241115	36.76	13000	-29.31	20241101	6720	36.76	20241115	13000	-29.31	20241101	6720	36.76	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
93	20241213	131332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-140	5	-1.46	4027274400	424690	46.28	9620	9720	9360	12500	6740	9620	9481.01	0.88	0	4657	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1266	27.40	3.86	12	3.18	346.00	2459.00	13000	20241101	-27.08	6720	20241115	41.07	13000	-27.08	20241101	6720	41.07	20241115	13000	-27.08	20241101	6720	41.07	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
94	20241213	121332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-190	5	-1.98	3712836810	391368	42.65	9620	9720	9360	12500	6740	9620	9484.87	0.88	0	3945	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1259	27.25	3.83	12	2.93	346.00	2459.00	13000	20241101	-27.46	6720	20241115	40.33	13000	-27.46	20241101	6720	40.33	20241115	13000	-27.46	20241101	6720	40.33	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
95	20241213	111330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	-160	5	-1.66	3242915850	341765	37.24	9620	9720	9360	12500	6740	9620	9486.53	0.88	0	-1875	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1263	27.34	3.85	12	2.56	346.00	2459.00	13000	20241101	-27.23	6720	20241115	40.77	13000	-27.23	20241101	6720	40.77	20241115	13000	-27.23	20241101	6720	40.77	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
96	20241213	101322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-210	5	-2.18	2648389830	278639	30.36	9620	9720	9370	12500	6740	9620	9502.35	0.88	0	3341	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1256	27.20	3.83	12	2.09	346.00	2459.00	13000	20241101	-27.62	6720	20241115	40.03	13000	-27.62	20241101	6720	40.03	20241115	13000	-27.62	20241101	6720	40.03	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
97	20241213	091323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	-100	5	-1.04	1306279000	136728	14.90	9620	9720	9370	12500	6740	9620	9551.01	0.88	0	9256	10420	10020	9660	9260	8900	9840	9080	27	2880	200	6730	10	1	13351180	1271	27.51	3.87	12	1.02	346.00	2459.00	13000	20241101	-26.77	6720	20241115	41.67	13000	-26.77	20241101	6720	41.67	20241115	13000	-26.77	20241101	6720	41.67	20241115	1.21	N	475580	200	26 억		116940	N	N	0	N	00	N
98	20241212	161328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	-200	5	-2.04	8778340470	904774	45.24	9880	10060	9300	12760	6880	9820	9702.13	1.06	0	-24250	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1284	27.80	3.91	12	6.78	346.00	2459.00	13000	20241101	-26.00	6720	20241115	43.15	13000	-26.00	20241101	6720	43.15	20241115	13000	-26.00	20241101	6720	43.15	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
99	20241212	151323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	-200	5	-2.04	8406514590	866114	43.30	9880	10060	9300	12760	6880	9820	9705.83	1.06	0	-26144	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1284	27.80	3.91	12	6.49	346.00	2459.00	13000	20241101	-26.00	6720	20241115	43.15	13000	-26.00	20241101	6720	43.15	20241115	13000	-26.00	20241101	6720	43.15	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
100	20241212	141320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	-280	5	-2.85	7538600910	775467	38.77	9880	10060	9300	12760	6880	9820	9721.19	1.06	0	-40212	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1274	27.57	3.88	12	5.81	346.00	2459.00	13000	20241101	-26.62	6720	20241115	41.96	13000	-26.62	20241101	6720	41.96	20241115	13000	-26.62	20241101	6720	41.96	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
101	20241212	131309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-340	5	-3.46	6979999910	716772	35.84	9880	10060	9300	12760	6880	9820	9737.95	1.06	0	-43613	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1266	27.40	3.86	12	5.37	346.00	2459.00	13000	20241101	-27.08	6720	20241115	41.07	13000	-27.08	20241101	6720	41.07	20241115	13000	-27.08	20241101	6720	41.07	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
102	20241212	121302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	-360	5	-3.67	6304763920	645362	32.27	9880	10060	9440	12760	6880	9820	9769.24	1.06	0	-47653	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1263	27.34	3.85	12	4.83	346.00	2459.00	13000	20241101	-27.23	6720	20241115	40.77	13000	-27.23	20241101	6720	40.77	20241115	13000	-27.23	20241101	6720	40.77	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
103	20241212	111312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	-40	5	-0.41	4526911400	460141	23.01	9880	10060	9680	12760	6880	9820	9838.15	1.06	0	-41925	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1306	28.27	3.98	12	3.45	346.00	2459.00	13000	20241101	-24.77	6720	20241115	45.54	13000	-24.77	20241101	6720	45.54	20241115	13000	-24.77	20241101	6720	45.54	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
104	20241212	101314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9790	-30	5	-0.31	4016354540	408124	20.40	9880	10060	9680	12760	6880	9820	9841.09	1.06	0	-43250	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1307	28.29	3.98	12	3.06	346.00	2459.00	13000	20241101	-24.69	6720	20241115	45.68	13000	-24.69	20241101	6720	45.68	20241115	13000	-24.69	20241101	6720	45.68	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
105	20241212	091321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9720	-100	5	-1.02	1058008500	108336	5.42	9880	9880	9680	12760	6880	9820	9765.29	1.06	0	-5214	10533	10176	9823	9466	9113	10355	9645	27	2940	200	6870	10	1	13351180	1298	28.09	3.95	12	0.81	346.00	2459.00	13000	20241101	-25.23	6720	20241115	44.64	13000	-25.23	20241101	6720	44.64	20241115	13000	-25.23	20241101	6720	44.64	20241115	1.30	N	475580	200	26 억		141007	N	N	0	N	00	N
106	20241211	161314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9820	430	2	4.58	19462619170	1978514	88.74	9510	10180	9470	12200	6580	9390	9837.94	1.52	0	-59139	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1311	28.38	3.99	12	14.82	346.00	2459.00	13000	20241101	-24.46	6720	20241115	46.13	13000	-24.46	20241101	6720	46.13	20241115	13000	-24.46	20241101	6720	46.13	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
107	20241211	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9830	440	2	4.69	18794945840	1910470	85.69	9510	10180	9470	12200	6580	9390	9838.80	1.52	0	-67021	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1312	28.41	4.00	12	14.31	346.00	2459.00	13000	20241101	-24.38	6720	20241115	46.28	13000	-24.38	20241101	6720	46.28	20241115	13000	-24.38	20241101	6720	46.28	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
108	20241211	141324	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9740	350	2	3.73	17032980670	1731147	77.65	9510	10180	9470	12200	6580	9390	9840.17	1.52	0	-101898	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1300	28.15	3.96	12	12.97	346.00	2459.00	13000	20241101	-25.08	6720	20241115	44.94	13000	-25.08	20241101	6720	44.94	20241115	13000	-25.08	20241101	6720	44.94	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
109	20241211	131326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9710	320	2	3.41	16371168540	1662895	74.58	9510	10180	9470	12200	6580	9390	9846.07	1.52	0	-89063	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1296	28.06	3.95	12	12.46	346.00	2459.00	13000	20241101	-25.31	6720	20241115	44.49	13000	-25.31	20241101	6720	44.49	20241115	13000	-25.31	20241101	6720	44.49	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
110	20241211	121326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	300	2	3.19	15432367650	1566258	70.25	9510	10180	9470	12200	6580	9390	9854.20	1.52	0	-63128	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1294	28.01	3.94	12	11.73	346.00	2459.00	13000	20241101	-25.46	6720	20241115	44.20	13000	-25.46	20241101	6720	44.20	20241115	13000	-25.46	20241101	6720	44.20	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
111	20241211	111322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	360	2	3.83	14211705140	1440098	64.59	9510	10180	9470	12200	6580	9390	9869.90	1.52	0	-49655	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1302	28.18	3.97	12	10.79	346.00	2459.00	13000	20241101	-25.00	6720	20241115	45.09	13000	-25.00	20241101	6720	45.09	20241115	13000	-25.00	20241101	6720	45.09	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
112	20241211	101322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	750	2	7.99	10688007510	1085334	48.68	9510	10180	9470	12200	6580	9390	9849.35	1.52	0	-60843	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1354	29.31	4.12	12	8.13	346.00	2459.00	13000	20241101	-22.00	6720	20241115	50.89	13000	-22.00	20241101	6720	50.89	20241115	13000	-22.00	20241101	6720	50.89	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
113	20241211	091329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	300	2	3.19	2117581370	220663	9.90	9510	9760	9470	12200	6580	9390	9600.25	1.52	0	-699	10270	9830	9340	8900	8410	10050	9120	27	2810	200	6570	10	1	13351180	1294	28.01	3.94	12	1.65	346.00	2459.00	13000	20241101	-25.46	6720	20241115	44.20	13000	-25.46	20241101	6720	44.20	20241115	13000	-25.46	20241101	6720	44.20	20241115	1.49	N	475580	200	26 억		203231	N	N	0	N	00	N
114	20241210	161313	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	630	2	7.19	20797834010	2197427	118.21	8850	9780	8850	11380	6140	8760	9464.88	0.46	0	133265	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1254	27.14	3.82	12	16.46	346.00	2459.00	13000	20241101	-27.77	6720	20241115	39.73	13000	-27.77	20241101	6720	39.73	20241115	13000	-27.77	20241101	6720	39.73	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
115	20241210	151314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	650	2	7.42	20344838250	2149182	115.62	8850	9780	8850	11380	6140	8760	9466.46	0.46	0	131027	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1256	27.20	3.83	12	16.10	346.00	2459.00	13000	20241101	-27.62	6720	20241115	40.03	13000	-27.62	20241101	6720	40.03	20241115	13000	-27.62	20241101	6720	40.03	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
116	20241210	141314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	710	2	8.11	19385952370	2047456	110.14	8850	9780	8850	11380	6140	8760	9468.46	0.46	0	126175	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1264	27.37	3.85	12	15.34	346.00	2459.00	13000	20241101	-27.15	6720	20241115	40.92	13000	-27.15	20241101	6720	40.92	20241115	13000	-27.15	20241101	6720	40.92	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
117	20241210	131315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	610	2	6.96	18601843920	1964096	105.66	8850	9780	8850	11380	6140	8760	9471.10	0.46	0	112996	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1251	27.08	3.81	12	14.71	346.00	2459.00	13000	20241101	-27.92	6720	20241115	39.43	13000	-27.92	20241101	6720	39.43	20241115	13000	-27.92	20241101	6720	39.43	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
118	20241210	121312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	610	2	6.96	17722937900	1870596	100.63	8850	9780	8850	11380	6140	8760	9474.65	0.46	0	100360	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1251	27.08	3.81	12	14.01	346.00	2459.00	13000	20241101	-27.92	6720	20241115	39.43	13000	-27.92	20241101	6720	39.43	20241115	13000	-27.92	20241101	6720	39.43	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
119	20241210	111313	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	800	2	9.13	15796124400	1667131	89.68	8850	9780	8850	11380	6140	8760	9475.22	0.46	0	69387	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1276	27.63	3.89	12	12.49	346.00	2459.00	13000	20241101	-26.46	6720	20241115	42.26	13000	-26.46	20241101	6720	42.26	20241115	13000	-26.46	20241101	6720	42.26	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
120	20241210	101314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	830	2	9.47	7403873230	797454	42.90	8850	9630	8850	11380	6140	8760	9284.68	0.46	0	186178	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1280	27.72	3.90	12	5.97	346.00	2459.00	13000	20241101	-26.23	6720	20241115	42.71	13000	-26.23	20241101	6720	42.71	20241115	13000	-26.23	20241101	6720	42.71	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
121	20241210	091322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	540	2	6.16	2904989790	319328	17.18	8850	9320	8850	11380	6140	8760	9097.66	0.46	0	111967	10180	9470	9090	8380	8000	9280	8190	27	2620	200	6130	10	1	13351180	1242	26.88	3.78	12	2.39	346.00	2459.00	13000	20241101	-28.46	6720	20241115	38.39	13000	-28.46	20241101	6720	38.39	20241115	13000	-28.46	20241101	6720	38.39	20241115	0.65	N	475580	200	26 억		62010	N	N	0	N	00	N
122	20241209	161308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8760	-1200	5	-12.05	16761875950	1819474	34.70	9550	9800	8710	12940	6980	9960	9212.73	0.25	0	33014	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1170	25.32	3.56	12	13.63	346.00	2459.00	13000	20241101	-32.62	6720	20241115	30.36	13000	-32.62	20241101	6720	30.36	20241115	13000	-32.62	20241101	6720	30.36	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
123	20241209	151312	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8800	-1160	5	-11.65	15833335260	1713607	32.68	9550	9800	8800	12940	6980	9960	9239.47	0.25	0	30164	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1175	25.43	3.58	12	12.83	346.00	2459.00	13000	20241101	-32.31	6720	20241115	30.95	13000	-32.31	20241101	6720	30.95	20241115	13000	-32.31	20241101	6720	30.95	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
124	20241209	141309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-930	5	-9.34	14051369910	1512574	28.85	9550	9800	8810	12940	6980	9960	9289.39	0.25	0	10524	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1206	26.10	3.67	12	11.33	346.00	2459.00	13000	20241101	-30.54	6720	20241115	34.38	13000	-30.54	20241101	6720	34.38	20241115	13000	-30.54	20241101	6720	34.38	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
125	20241209	131314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-1080	5	-10.84	13166543560	1413639	26.96	9550	9800	8810	12940	6980	9960	9313.61	0.25	0	14618	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1186	25.66	3.61	12	10.59	346.00	2459.00	13000	20241101	-31.69	6720	20241115	32.14	13000	-31.69	20241101	6720	32.14	20241115	13000	-31.69	20241101	6720	32.14	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
126	20241209	121310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-910	5	-9.14	11729006020	1253522	23.91	9550	9800	9000	12940	6980	9960	9356.49	0.25	0	20293	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1208	26.16	3.68	12	9.39	346.00	2459.00	13000	20241101	-30.38	6720	20241115	34.67	13000	-30.38	20241101	6720	34.67	20241115	13000	-30.38	20241101	6720	34.67	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
127	20241209	111310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	-790	5	-7.93	10299426140	1095762	20.90	9550	9800	9100	12940	6980	9960	9398.96	0.25	0	25485	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1224	26.50	3.73	12	8.21	346.00	2459.00	13000	20241101	-29.46	6720	20241115	36.46	13000	-29.46	20241101	6720	36.46	20241115	13000	-29.46	20241101	6720	36.46	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
128	20241209	101306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-590	5	-5.92	8376346720	887824	16.93	9550	9800	9100	12940	6980	9960	9434.27	0.25	0	46040	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1251	27.08	3.81	12	6.65	346.00	2459.00	13000	20241101	-27.92	6720	20241115	39.43	13000	-27.92	20241101	6720	39.43	20241115	13000	-27.92	20241101	6720	39.43	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
129	20241209	091300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9630	-330	5	-3.31	2879316240	299497	5.71	9550	9800	9460	12940	6980	9960	9613.00	0.25	0	39689	11560	10760	10360	9560	9160	10560	9360	27	2980	200	6970	10	1	13351180	1286	27.83	3.92	12	2.24	346.00	2459.00	13000	20241101	-25.92	6720	20241115	43.30	13000	-25.92	20241101	6720	43.30	20241115	13000	-25.92	20241101	6720	43.30	20241115	0.43	N	475580	200	26 억		33718	N	N	0	N	00	N
130	20241206	161258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-210	5	-2.06	54501169080	5136786	111.90	10720	11160	9960	13220	7120	10170	10610.80	0.22	0	5290	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1330	28.79	4.05	12	38.47	346.00	2459.00	13000	20241101	-23.38	6720	20241115	48.21	13000	-23.38	20241101	6720	48.21	20241115	13000	-23.38	20241101	6720	48.21	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
131	20241206	151303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	0	3	0.00	52272977360	4914540	107.06	10720	11160	10020	13220	7120	10170	10636.41	0.22	0	-4360	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1358	29.39	4.14	12	36.81	346.00	2459.00	13000	20241101	-21.77	6720	20241115	51.34	13000	-21.77	20241101	6720	51.34	20241115	13000	-21.77	20241101	6720	51.34	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
132	20241206	141301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	330	2	3.24	47893672190	4490650	97.83	10720	11160	10020	13220	7120	10170	10665.22	0.22	0	1903	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1402	30.35	4.27	12	33.63	346.00	2459.00	13000	20241101	-19.23	6720	20241115	56.25	13000	-19.23	20241101	6720	56.25	20241115	13000	-19.23	20241101	6720	56.25	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
133	20241206	131300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10320	150	2	1.47	41362799380	3870068	84.31	10720	11160	10020	13220	7120	10170	10687.90	0.22	0	7908	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1378	29.83	4.20	12	28.99	346.00	2459.00	13000	20241101	-20.62	6720	20241115	53.57	13000	-20.62	20241101	6720	53.57	20241115	13000	-20.62	20241101	6720	53.57	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
134	20241206	121252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-20	5	-0.20	39334234230	3671941	79.99	10720	11160	10020	13220	7120	10170	10712.13	0.22	0	20036	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1355	29.34	4.13	12	27.50	346.00	2459.00	13000	20241101	-21.92	6720	20241115	51.04	13000	-21.92	20241101	6720	51.04	20241115	13000	-21.92	20241101	6720	51.04	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
135	20241206	111250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10470	300	2	2.95	36723576040	3418144	74.46	10720	11160	10020	13220	7120	10170	10743.75	0.22	0	27659	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1398	30.26	4.26	12	25.60	346.00	2459.00	13000	20241101	-19.46	6720	20241115	55.80	13000	-19.46	20241101	6720	55.80	20241115	13000	-19.46	20241101	6720	55.80	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
136	20241206	101250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	380	2	3.74	30825461540	2846069	62.00	10720	11160	10310	13220	7120	10170	10830.93	0.22	0	1084	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1409	30.49	4.29	12	21.32	346.00	2459.00	13000	20241101	-18.85	6720	20241115	56.99	13000	-18.85	20241101	6720	56.99	20241115	13000	-18.85	20241101	6720	56.99	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
137	20241206	091301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	670	2	6.59	10799624240	994948	21.67	10720	11070	10620	13220	7120	10170	10854.57	0.22	0	1238	12296	11232	10676	9612	9056	10955	9335	27	3050	200	7110	10	1	13351180	1447	31.33	4.41	12	7.45	346.00	2459.00	13000	20241101	-16.62	6720	20241115	61.31	13000	-16.62	20241101	6720	61.31	20241115	13000	-16.62	20241101	6720	61.31	20241115	0.32	N	475580	200	26 억		28752	N	N	0	N	00	N
138	20241205	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	-1040	5	-9.28	50471315710	4529513	31.58	11210	11740	10120	14570	7850	11210	11146.17	0.41	0	-26182	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1358	29.39	4.14	12	33.93	346.00	2459.00	13000	20241101	-21.77	6720	20241115	51.34	13000	-21.77	20241101	6720	51.34	20241115	13000	-21.77	20241101	6720	51.34	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
139	20241205	151243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10740	-470	5	-4.19	47069782900	4201749	29.30	11210	11740	10650	14570	7850	11210	11202.42	0.41	0	-39491	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1434	31.04	4.37	12	31.47	346.00	2459.00	13000	20241101	-17.38	6720	20241115	59.82	13000	-17.38	20241101	6720	59.82	20241115	13000	-17.38	20241101	6720	59.82	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
140	20241205	141227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11040	-170	5	-1.52	43695542840	3890536	27.13	11210	11740	10650	14570	7850	11210	11231.27	0.41	0	-42275	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1474	31.91	4.49	12	29.14	346.00	2459.00	13000	20241101	-15.08	6720	20241115	64.29	13000	-15.08	20241101	6720	64.29	20241115	13000	-15.08	20241101	6720	64.29	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
141	20241205	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11010	-200	5	-1.78	42033182190	3738765	26.07	11210	11740	10650	14570	7850	11210	11242.58	0.41	0	-43631	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1470	31.82	4.48	12	28.00	346.00	2459.00	13000	20241101	-15.31	6720	20241115	63.84	13000	-15.31	20241101	6720	63.84	20241115	13000	-15.31	20241101	6720	63.84	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
142	20241205	121236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11010	-200	5	-1.78	40059683620	3558976	24.82	11210	11740	10650	14570	7850	11210	11256.02	0.41	0	-38575	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1470	31.82	4.48	12	26.66	346.00	2459.00	13000	20241101	-15.31	6720	20241115	63.84	13000	-15.31	20241101	6720	63.84	20241115	13000	-15.31	20241101	6720	63.84	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
143	20241205	111235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11050	-160	5	-1.43	38255313440	3395798	23.68	11210	11740	10650	14570	7850	11210	11265.57	0.41	0	-40679	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1475	31.94	4.49	12	25.43	346.00	2459.00	13000	20241101	-15.00	6720	20241115	64.43	13000	-15.00	20241101	6720	64.43	20241115	13000	-15.00	20241101	6720	64.43	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
144	20241205	101234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11220	10	2	0.09	31656994450	2803751	19.55	11210	11740	10650	14570	7850	11210	11291.09	0.41	0	-41839	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1498	32.43	4.56	12	21.00	346.00	2459.00	13000	20241101	-13.69	6720	20241115	66.96	13000	-13.69	20241101	6720	66.96	20241115	13000	-13.69	20241101	6720	66.96	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
145	20241205	091242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	-310	5	-2.77	4421703080	396826	2.77	11210	11430	10800	14570	7850	11210	11141.80	0.41	0	22660	13403	12306	11463	10366	9523	12855	10915	27	3360	200	7840	10	1	13351180	1455	31.50	4.43	12	2.97	346.00	2459.00	13000	20241101	-16.15	6720	20241115	62.20	13000	-16.15	20241101	6720	62.20	20241115	13000	-16.15	20241101	6720	62.20	20241115	0.40	N	475580	200	26 억		54113	N	N	0	N	00	N
146	20241204	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11210	-250	5	-2.18	165233213220	14199129	76.07	11160	12560	10620	14890	8030	11460	11637.22	0.46	0	-21814	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1497	32.40	4.56	12	106.35	346.00	2459.00	13000	20241101	-13.77	6720	20241115	66.82	13000	-13.77	20241101	6720	66.82	20241115	13000	-13.77	20241101	6720	66.82	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
147	20241204	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11290	-170	5	-1.48	162925387090	13993978	74.97	11160	12560	10620	14890	8030	11460	11642.54	0.46	0	-38822	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1507	32.63	4.59	12	104.81	346.00	2459.00	13000	20241101	-13.15	6720	20241115	68.01	13000	-13.15	20241101	6720	68.01	20241115	13000	-13.15	20241101	6720	68.01	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
148	20241204	141218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11630	170	2	1.48	156341596840	13417767	71.88	11160	12560	10620	14890	8030	11460	11651.84	0.46	0	-63019	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1553	33.61	4.73	12	100.50	346.00	2459.00	13000	20241101	-10.54	6720	20241115	73.07	13000	-10.54	20241101	6720	73.07	20241115	13000	-10.54	20241101	6720	73.07	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
149	20241204	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	0	3	0.00	137090866110	11770163	63.06	11160	12560	10620	14890	8030	11460	11647.33	0.46	0	-65073	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1530	33.12	4.66	12	88.16	346.00	2459.00	13000	20241101	-11.85	6720	20241115	70.54	13000	-11.85	20241101	6720	70.54	20241115	13000	-11.85	20241101	6720	70.54	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
150	20241204	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	0	3	0.00	116498515170	9977512	53.45	11160	12560	10620	14890	8030	11460	11676.12	0.46	0	-60959	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1530	33.12	4.66	12	74.73	346.00	2459.00	13000	20241101	-11.85	6720	20241115	70.54	13000	-11.85	20241101	6720	70.54	20241115	13000	-11.85	20241101	6720	70.54	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
151	20241204	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-700	5	-6.11	107609930740	9175164	49.16	11160	12560	10620	14890	8030	11460	11728.41	0.46	0	-37890	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1437	31.10	4.38	12	68.72	346.00	2459.00	13000	20241101	-17.23	6720	20241115	60.12	13000	-17.23	20241101	6720	60.12	20241115	13000	-17.23	20241101	6720	60.12	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
152	20241204	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	0	3	0.00	93708960900	7915561	42.41	11160	12560	11050	14890	8030	11460	11838.60	0.46	0	-63748	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1530	33.12	4.66	12	59.29	346.00	2459.00	13000	20241101	-11.85	6720	20241115	70.54	13000	-11.85	20241101	6720	70.54	20241115	13000	-11.85	20241101	6720	70.54	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
153	20241204	091218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	-260	5	-2.27	9056297880	804690	4.31	11160	11470	11050	14890	8030	11460	11254.25	0.46	0	212	12953	12206	10973	10226	8993	12580	10600	27	3430	200	8020	10	1	13351180	1495	32.37	4.55	12	6.03	346.00	2459.00	13000	20241101	-13.85	6720	20241115	66.67	13000	-13.85	20241101	6720	66.67	20241115	13000	-13.85	20241101	6720	66.67	20241115	0.06	N	475580	200	26 억		60829	N	N	0	N	00	N
154	20241203	161259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	1470	2	14.71	201269580570	18439749	101.12	9990	11720	9740	12980	7000	9990	10914.38	0.15	0	56600	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1530	33.12	4.66	12	138.11	346.00	2459.00	13000	20241101	-11.85	6720	20241115	70.54	13000	-11.85	20241101	6720	70.54	20241115	13000	-11.85	20241101	6720	70.54	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
155	20241203	151401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11620	1630	2	16.32	190547194760	17496048	95.95	9990	11720	9740	12980	7000	9990	10891.91	0.15	0	43939	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1551	33.58	4.73	12	131.04	346.00	2459.00	13000	20241101	-10.62	6720	20241115	72.92	13000	-10.62	20241101	6720	72.92	20241115	13000	-10.62	20241101	6720	72.92	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
156	20241203	141329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	710	2	7.11	135452759970	12617070	69.19	9990	11550	9740	12980	7000	9990	10736.87	0.15	0	21505	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1429	30.92	4.35	12	94.50	346.00	2459.00	13000	20241101	-17.69	6720	20241115	59.23	13000	-17.69	20241101	6720	59.23	20241115	13000	-17.69	20241101	6720	59.23	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
157	20241203	131330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	870	2	8.71	121727855800	11335647	62.16	9990	11550	9740	12980	7000	9990	10739.84	0.15	0	11841	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1450	31.39	4.42	12	84.90	346.00	2459.00	13000	20241101	-16.46	6720	20241115	61.61	13000	-16.46	20241101	6720	61.61	20241115	13000	-16.46	20241101	6720	61.61	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
158	20241203	121352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	510	2	5.11	113544234570	10569769	57.96	9990	11550	9740	12980	7000	9990	10743.80	0.15	0	5225	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1402	30.35	4.27	12	79.17	346.00	2459.00	13000	20241101	-19.23	6720	20241115	56.25	13000	-19.23	20241101	6720	56.25	20241115	13000	-19.23	20241101	6720	56.25	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
159	20241203	111317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	840	2	8.41	97953498830	9097152	49.89	9990	11550	9740	12980	7000	9990	10769.22	0.15	0	26546	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1446	31.30	4.40	12	68.14	346.00	2459.00	13000	20241101	-16.69	6720	20241115	61.16	13000	-16.69	20241101	6720	61.16	20241115	13000	-16.69	20241101	6720	61.16	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
160	20241203	101305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10420	430	2	4.30	35366377800	3452509	18.93	9990	10680	9740	12980	7000	9990	10245.17	0.15	0	7541	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1391	30.12	4.24	12	25.86	346.00	2459.00	13000	20241101	-19.85	6720	20241115	55.06	13000	-19.85	20241101	6720	55.06	20241115	13000	-19.85	20241101	6720	55.06	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
161	20241203	091253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-90	5	-0.90	4652465270	468009	2.57	9990	10080	9790	12980	7000	9990	9938.76	0.15	0	35706	12110	11050	10090	9030	8070	11580	9560	27	2990	200	6990	10	1	13351180	1322	28.61	4.03	12	3.51	346.00	2459.00	13000	20241101	-23.85	6720	20241115	47.32	13000	-23.85	20241101	6720	47.32	20241115	13000	-23.85	20241101	6720	47.32	20241115	0.00	N	475580	200	26 억		20037	N	N	0	N	00	N
162	20241202	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	670	2	7.19	185625427040	18116800	700.12	9150	11150	9130	12110	6530	9320	10246.64	0.09	0	12408	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1334	28.87	4.06	12	135.69	346.00	2459.00	13000	20241101	-23.15	6720	20241115	48.66	13000	-23.15	20241101	6720	48.66	20241115	13000	-23.15	20241101	6720	48.66	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
163	20241202	151447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9920	600	2	6.44	181935633630	17746083	685.79	9150	11150	9130	12110	6530	9320	10252.54	0.09	0	25608	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1324	28.67	4.03	12	132.92	346.00	2459.00	13000	20241101	-23.69	6720	20241115	47.62	13000	-23.69	20241101	6720	47.62	20241115	13000	-23.69	20241101	6720	47.62	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
164	20241202	141343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	1270	2	13.63	115304661690	11471662	443.32	9150	10760	9130	12110	6530	9320	10051.73	0.09	0	43240	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1414	30.61	4.31	12	85.92	346.00	2459.00	13000	20241101	-18.54	6720	20241115	57.59	13000	-18.54	20241101	6720	57.59	20241115	13000	-18.54	20241101	6720	57.59	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
165	20241202	131256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	670	2	7.19	87945498970	8856076	342.24	9150	10360	9130	12110	6530	9320	9931.03	0.09	0	8136	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1334	28.87	4.06	12	66.33	346.00	2459.00	13000	20241101	-23.15	6720	20241115	48.66	13000	-23.15	20241101	6720	48.66	20241115	13000	-23.15	20241101	6720	48.66	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
166	20241202	121316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	630	2	6.76	78325920810	7901195	305.34	9150	10360	9130	12110	6530	9320	9913.73	0.09	0	9796	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1328	28.76	4.05	12	59.18	346.00	2459.00	13000	20241101	-23.46	6720	20241115	48.07	13000	-23.46	20241101	6720	48.07	20241115	13000	-23.46	20241101	6720	48.07	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
167	20241202	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	550	2	5.90	73089745070	7372018	284.89	9150	10360	9130	12110	6530	9320	9915.08	0.09	0	13073	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1318	28.53	4.01	12	55.22	346.00	2459.00	13000	20241101	-24.08	6720	20241115	46.88	13000	-24.08	20241101	6720	46.88	20241115	13000	-24.08	20241101	6720	46.88	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
168	20241202	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9770	450	2	4.83	51426141120	5221197	201.77	9150	10260	9130	12110	6530	9320	9850.24	0.09	0	8835	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1304	28.24	3.97	12	39.11	346.00	2459.00	13000	20241101	-24.85	6720	20241115	45.39	13000	-24.85	20241101	6720	45.39	20241115	13000	-24.85	20241101	6720	45.39	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N
169	20241202	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	680	2	7.30	17071129730	1762777	68.12	9150	10040	9130	12110	6530	9320	9685.75	0.09	0	35163	9966	9642	9326	9002	8686	9485	8845	27	2790	200	6520	10	1	13351180	1335	28.90	4.07	12	13.20	346.00	2459.00	13000	20241101	-23.08	6720	20241115	48.81	13000	-23.08	20241101	6720	48.81	20241115	13000	-23.08	20241101	6720	48.81	20241115	0.00	N	475580	200	26 억		11459	N	N	0	N	00	N