KissMeData/475580/price/prices-20241201.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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