KissMeData/073190/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
3	20241231	150657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
4	20241231	140656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
5	20241231	130658	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
6	20241231	120657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
7	20241231	110656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
8	20241231	100652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
9	20241231	090700	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.87	-1748	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	N
10	20241230	160654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	51844080	27022	223.40	1914	1948	1882	2495	1344	1920	1918.59	0.88	0	-1755	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.23	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	105379	N	N	N	N
11	20241230	150658	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	10	2	0.52	49852522	25989	214.86	1914	1948	1882	2495	1344	1920	1918.22	0.88	0	-1622	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	231	-6.13	1.16	12	0.22	-315.00	1669.00	2900	20240502	-33.45	1855	20241209	4.04	2900	-33.45	20240502	1855	4.04	20241209	2900	-33.45	20240502	1855	4.04	20241209	N	073190	500	59 억	105379	N	N	N	N
12	20241230	140656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	-6	5	-0.31	39617457	20671	170.89	1914	1948	1882	2495	1344	1920	1916.57	0.88	0	-1358	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	229	-6.08	1.15	12	0.17	-315.00	1669.00	2900	20240502	-34.00	1855	20241209	3.18	2900	-34.00	20240502	1855	3.18	20241209	2900	-34.00	20240502	1855	3.18	20241209	N	073190	500	59 억	105379	N	N	N	N
13	20241230	130656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	7	2	0.36	37855361	19750	163.28	1914	1948	1882	2495	1344	1920	1916.73	0.88	0	-938	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	231	-6.12	1.15	12	0.17	-315.00	1669.00	2900	20240502	-33.55	1855	20241209	3.88	2900	-33.55	20240502	1855	3.88	20241209	2900	-33.55	20240502	1855	3.88	20241209	N	073190	500	59 억	105379	N	N	N	N
14	20241230	120654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1913	-7	5	-0.36	12405852	6520	53.90	1914	1914	1882	2495	1344	1920	1902.74	0.88	0	-1235	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	229	-6.07	1.15	12	0.05	-315.00	1669.00	2900	20240502	-34.03	1855	20241209	3.13	2900	-34.03	20240502	1855	3.13	20241209	2900	-34.03	20240502	1855	3.13	20241209	N	073190	500	59 억	105379	N	N	N	N
15	20241230	110655	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1892	-28	5	-1.46	5855929	3078	25.45	1914	1914	1882	2495	1344	1920	1902.51	0.88	0	-902	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	226	-6.01	1.13	12	0.03	-315.00	1669.00	2900	20240502	-34.76	1855	20241209	1.99	2900	-34.76	20240502	1855	1.99	20241209	2900	-34.76	20240502	1855	1.99	20241209	N	073190	500	59 억	105379	N	N	N	N
16	20241230	100656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1882	-38	5	-1.98	1060857	558	4.61	1914	1914	1882	2495	1344	1920	1901.18	0.88	0	-534	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	225	-5.97	1.13	12	0.00	-315.00	1669.00	2900	20240502	-35.10	1855	20241209	1.46	2900	-35.10	20240502	1855	1.46	20241209	2900	-35.10	20240502	1855	1.46	20241209	N	073190	500	59 억	105379	N	N	N	N
17	20241230	090657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	-6	5	-0.31	5742	3	0.02	1914	1914	1914	2495	1344	1920	1914.00	0.88	0	0	1956	1938	1914	1896	1872	1926	1884	60	575	500	1340	1	1	11968040	229	-6.08	1.15	12	0.00	-315.00	1669.00	2900	20240502	-34.00	1855	20241209	3.18	2900	-34.00	20240502	1855	3.18	20241209	2900	-34.00	20240502	1855	3.18	20241209	N	073190	500	59 억	105379	N	N	N	N
18	20241227	160653	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	-12	5	-0.62	23070122	12077	76.83	1932	1932	1890	2510	1353	1932	1910.25	0.91	0	-3367	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	230	-6.10	1.15	12	0.10	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	2900	-33.79	20240502	1855	3.50	20241209	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	108746	N	N	N	N
19	20241227	150652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1898	-34	5	-1.76	17339932	9077	57.74	1932	1932	1890	2510	1353	1932	1910.32	0.91	0	-3367	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	227	-6.03	1.14	12	0.08	-315.00	1669.00	2900	20240502	-34.55	1855	20241209	2.32	2900	-34.55	20240502	1855	2.32	20241209	2900	-34.55	20240502	1855	2.32	20241209	N	073190	500	59 억	108746	N	N	N	N
20	20241227	140654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	-32	5	-1.66	14850907	7763	49.38	1932	1932	1890	2510	1353	1932	1913.04	0.91	0	-2742	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	227	-6.03	1.14	12	0.06	-315.00	1669.00	2900	20240502	-34.48	1855	20241209	2.43	2900	-34.48	20240502	1855	2.43	20241209	2900	-34.48	20240502	1855	2.43	20241209	N	073190	500	59 억	108746	N	N	N	N
21	20241227	130654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	-32	5	-1.66	13450452	7026	44.69	1932	1932	1900	2510	1353	1932	1914.38	0.91	0	-2373	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	227	-6.03	1.14	12	0.06	-315.00	1669.00	2900	20240502	-34.48	1855	20241209	2.43	2900	-34.48	20240502	1855	2.43	20241209	2900	-34.48	20240502	1855	2.43	20241209	N	073190	500	59 억	108746	N	N	N	N
22	20241227	120654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1912	-20	5	-1.04	10765112	5619	35.74	1932	1932	1910	2510	1353	1932	1915.84	0.91	0	-1742	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	229	-6.07	1.15	12	0.05	-315.00	1669.00	2900	20240502	-34.07	1855	20241209	3.07	2900	-34.07	20240502	1855	3.07	20241209	2900	-34.07	20240502	1855	3.07	20241209	N	073190	500	59 억	108746	N	N	N	N
23	20241227	110652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	-16	5	-0.83	5736395	2990	19.02	1932	1932	1910	2510	1353	1932	1918.53	0.91	0	-1217	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	229	-6.08	1.15	12	0.02	-315.00	1669.00	2900	20240502	-33.93	1855	20241209	3.29	2900	-33.93	20240502	1855	3.29	20241209	2900	-33.93	20240502	1855	3.29	20241209	N	073190	500	59 억	108746	N	N	N	N
24	20241227	100651	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1915	-17	5	-0.88	2796124	1452	9.24	1932	1932	1910	2510	1353	1932	1925.71	0.91	0	-619	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	229	-6.08	1.15	12	0.01	-315.00	1669.00	2900	20240502	-33.97	1855	20241209	3.23	2900	-33.97	20240502	1855	3.23	20241209	2900	-33.97	20240502	1855	3.23	20241209	N	073190	500	59 억	108746	N	N	N	N
25	20241227	090655	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	-2	5	-0.10	1569659	813	5.17	1932	1932	1928	2510	1353	1932	1930.70	0.91	0	-180	2018	1975	1952	1909	1886	1996	1930	60	578	500	1350	1	1	11968040	231	-6.13	1.16	12	0.01	-315.00	1669.00	2900	20240502	-33.45	1855	20241209	4.04	2900	-33.45	20240502	1855	4.04	20241209	2900	-33.45	20240502	1855	4.04	20241209	N	073190	500	59 억	108746	N	N	N	N
26	20241226	160650	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1932	3	2	0.16	30492908	15720	225.25	1929	1995	1929	2505	1351	1929	1939.75	0.94	0	-3428	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.13	1.16	12	0.13	-315.00	1669.00	2900	20240502	-33.38	1855	20241209	4.15	2900	-33.38	20240502	1855	4.15	20241209	2900	-33.38	20240502	1855	4.15	20241209	N	073190	500	59 억	112174	N	N	N	N
27	20241226	150647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	1	2	0.05	30247650	15593	223.43	1929	1995	1929	2505	1351	1929	1939.82	0.94	0	-3396	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.13	1.16	12	0.13	-315.00	1669.00	2900	20240502	-33.45	1855	20241209	4.04	2900	-33.45	20240502	1855	4.04	20241209	2900	-33.45	20240502	1855	4.04	20241209	N	073190	500	59 억	112174	N	N	N	N
28	20241226	140646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1934	5	2	0.26	29160816	15030	215.36	1929	1995	1929	2505	1351	1929	1940.17	0.94	0	-2936	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.14	1.16	12	0.13	-315.00	1669.00	2900	20240502	-33.31	1855	20241209	4.26	2900	-33.31	20240502	1855	4.26	20241209	2900	-33.31	20240502	1855	4.26	20241209	N	073190	500	59 억	112174	N	N	N	N
29	20241226	130648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1931	2	2	0.10	28278103	14573	208.81	1929	1995	1929	2505	1351	1929	1940.44	0.94	0	-2529	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.13	1.16	12	0.12	-315.00	1669.00	2900	20240502	-33.41	1855	20241209	4.10	2900	-33.41	20240502	1855	4.10	20241209	2900	-33.41	20240502	1855	4.10	20241209	N	073190	500	59 억	112174	N	N	N	N
30	20241226	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1934	5	2	0.26	27022519	13923	199.50	1929	1995	1929	2505	1351	1929	1940.85	0.94	0	-2096	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.14	1.16	12	0.12	-315.00	1669.00	2900	20240502	-33.31	1855	20241209	4.26	2900	-33.31	20240502	1855	4.26	20241209	2900	-33.31	20240502	1855	4.26	20241209	N	073190	500	59 억	112174	N	N	N	N
31	20241226	110647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	8	2	0.41	23970400	12345	176.89	1929	1995	1929	2505	1351	1929	1941.71	0.94	0	-1810	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	232	-6.15	1.16	12	0.10	-315.00	1669.00	2900	20240502	-33.21	1855	20241209	4.42	2900	-33.21	20240502	1855	4.42	20241209	2900	-33.21	20240502	1855	4.42	20241209	N	073190	500	59 억	112174	N	N	N	N
32	20241226	100648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1957	28	2	1.45	12106526	6219	89.11	1929	1995	1929	2505	1351	1929	1946.70	0.94	0	-623	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	234	-6.21	1.17	12	0.05	-315.00	1669.00	2900	20240502	-32.52	1855	20241209	5.50	2900	-32.52	20240502	1855	5.50	20241209	2900	-32.52	20240502	1855	5.50	20241209	N	073190	500	59 억	112174	N	N	N	N
33	20241226	090649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1929	0	3	0.00	34722	18	0.26	1929	1929	1929	2505	1351	1929	1929.00	0.94	0	0	1991	1960	1944	1913	1897	1952	1905	60	576	500	1350	1	1	11968040	231	-6.12	1.16	12	0.00	-315.00	1669.00	2900	20240502	-33.48	1855	20241209	3.99	2900	-33.48	20240502	1855	3.99	20241209	2900	-33.48	20240502	1855	3.99	20241209	N	073190	500	59 억	112174	N	N	N	N
34	20241224	160647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1929	-27	5	-1.38	13565802	6979	62.82	1959	1975	1928	2540	1370	1956	1943.80	0.96	0	-2376	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	231	-6.12	1.16	12	0.06	-315.00	1669.00	2900	20240502	-33.48	1855	20241209	3.99	2900	-33.48	20240502	1855	3.99	20241209	2900	-33.48	20240502	1855	3.99	20241209	N	073190	500	59 억	114538	N	N	N	N
35	20241224	150647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1950	-6	5	-0.31	13542654	6967	62.71	1959	1975	1928	2540	1370	1956	1943.83	0.96	0	-2364	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	233	-6.19	1.17	12	0.06	-315.00	1669.00	2900	20240502	-32.76	1855	20241209	5.12	2900	-32.76	20240502	1855	5.12	20241209	2900	-32.76	20240502	1855	5.12	20241209	N	073190	500	59 억	114538	N	N	N	N
36	20241224	140645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1931	-25	5	-1.28	8631054	4426	39.84	1959	1975	1930	2540	1370	1956	1950.08	0.96	0	-1967	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	231	-6.13	1.16	12	0.04	-315.00	1669.00	2900	20240502	-33.41	1855	20241209	4.10	2900	-33.41	20240502	1855	4.10	20241209	2900	-33.41	20240502	1855	4.10	20241209	N	073190	500	59 억	114538	N	N	N	N
37	20241224	130647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1932	-24	5	-1.23	6649372	3400	30.61	1959	1975	1932	2540	1370	1956	1955.70	0.96	0	-1325	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	231	-6.13	1.16	12	0.03	-315.00	1669.00	2900	20240502	-33.38	1855	20241209	4.15	2900	-33.38	20240502	1855	4.15	20241209	2900	-33.38	20240502	1855	4.15	20241209	N	073190	500	59 억	114538	N	N	N	N
38	20241224	120646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1933	-23	5	-1.18	6396151	3269	29.43	1959	1975	1933	2540	1370	1956	1956.61	0.96	0	-1230	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	231	-6.14	1.16	12	0.03	-315.00	1669.00	2900	20240502	-33.34	1855	20241209	4.20	2900	-33.34	20240502	1855	4.20	20241209	2900	-33.34	20240502	1855	4.20	20241209	N	073190	500	59 억	114538	N	N	N	N
39	20241224	110648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1945	-11	5	-0.56	5483490	2797	25.18	1959	1975	1937	2540	1370	1956	1960.49	0.96	0	-758	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	233	-6.17	1.17	12	0.02	-315.00	1669.00	2900	20240502	-32.93	1855	20241209	4.85	2900	-32.93	20240502	1855	4.85	20241209	2900	-32.93	20240502	1855	4.85	20241209	N	073190	500	59 억	114538	N	N	N	N
40	20241224	100647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1941	-15	5	-0.77	4631364	2358	21.23	1959	1975	1941	2540	1370	1956	1964.11	0.96	0	-342	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	232	-6.16	1.16	12	0.02	-315.00	1669.00	2900	20240502	-33.07	1855	20241209	4.64	2900	-33.07	20240502	1855	4.64	20241209	2900	-33.07	20240502	1855	4.64	20241209	N	073190	500	59 억	114538	N	N	N	N
41	20241224	090649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1971	15	2	0.77	224586	114	1.03	1959	1975	1959	2540	1370	1956	1970.05	0.96	0	-5	2010	1983	1962	1935	1914	1972	1924	60	584	500	1360	1	1	11968040	236	-6.26	1.18	12	0.00	-315.00	1669.00	2900	20240502	-32.03	1855	20241209	6.25	2900	-32.03	20240502	1855	6.25	20241209	2900	-32.03	20240502	1855	6.25	20241209	N	073190	500	59 억	114538	N	N	N	N
42	20241223	160641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1956	-2	5	-0.10	21754239	11109	69.84	1958	1989	1941	2545	1371	1958	1958.25	0.97	0	-1692	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	234	-6.21	1.17	12	0.09	-315.00	1669.00	2900	20240502	-32.55	1855	20241209	5.44	2900	-32.55	20240502	1855	5.44	20241209	2900	-32.55	20240502	1855	5.44	20241209	N	073190	500	59 억	116637	N	N	N	N
43	20241223	150645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1949	-9	5	-0.46	20378489	10404	65.41	1958	1989	1941	2545	1371	1958	1958.72	0.97	0	-1671	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	233	-6.19	1.17	12	0.09	-315.00	1669.00	2900	20240502	-32.79	1855	20241209	5.07	2900	-32.79	20240502	1855	5.07	20241209	2900	-32.79	20240502	1855	5.07	20241209	N	073190	500	59 억	116637	N	N	N	N
44	20241223	140641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1959	1	2	0.05	15353923	7832	49.24	1958	1989	1941	2545	1371	1958	1960.41	0.97	0	-1235	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	234	-6.22	1.17	12	0.07	-315.00	1669.00	2900	20240502	-32.45	1855	20241209	5.61	2900	-32.45	20240502	1855	5.61	20241209	2900	-32.45	20240502	1855	5.61	20241209	N	073190	500	59 억	116637	N	N	N	N
45	20241223	130641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1965	7	2	0.36	12745093	6503	40.88	1958	1989	1941	2545	1371	1958	1959.88	0.97	0	-1314	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	235	-6.24	1.18	12	0.05	-315.00	1669.00	2900	20240502	-32.24	1855	20241209	5.93	2900	-32.24	20240502	1855	5.93	20241209	2900	-32.24	20240502	1855	5.93	20241209	N	073190	500	59 억	116637	N	N	N	N
46	20241223	120642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1989	31	2	1.58	6129484	3132	19.69	1958	1989	1941	2545	1371	1958	1957.05	0.97	0	-1059	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	238	-6.31	1.19	12	0.03	-315.00	1669.00	2900	20240502	-31.41	1855	20241209	7.22	2900	-31.41	20240502	1855	7.22	20241209	2900	-31.41	20240502	1855	7.22	20241209	N	073190	500	59 억	116637	N	N	N	N
47	20241223	110641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1943	-15	5	-0.77	2504270	1282	8.06	1958	1969	1941	2545	1371	1958	1953.41	0.97	0	-681	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	233	-6.17	1.16	12	0.01	-315.00	1669.00	2900	20240502	-33.00	1855	20241209	4.74	2900	-33.00	20240502	1855	4.74	20241209	2900	-33.00	20240502	1855	4.74	20241209	N	073190	500	59 억	116637	N	N	N	N
48	20241223	100637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1969	11	2	0.56	1589949	814	5.12	1958	1969	1941	2545	1371	1958	1953.25	0.97	0	-339	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	236	-6.25	1.18	12	0.01	-315.00	1669.00	2900	20240502	-32.10	1855	20241209	6.15	2900	-32.10	20240502	1855	6.15	20241209	2900	-32.10	20240502	1855	6.15	20241209	N	073190	500	59 억	116637	N	N	N	N
49	20241223	090640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1958	0	3	0.00	166430	85	0.53	1958	1958	1958	2545	1371	1958	1958.00	0.97	0	-7	2056	2006	1955	1905	1854	1981	1880	60	587	500	1370	1	1	11968040	234	-6.22	1.17	12	0.00	-315.00	1669.00	2900	20240502	-32.48	1855	20241209	5.55	2900	-32.48	20240502	1855	5.55	20241209	2900	-32.48	20240502	1855	5.55	20241209	N	073190	500	59 억	116637	N	N	N	N
50	20241220	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1958	-4	5	-0.20	31151253	15907	199.31	1995	2005	1904	2550	1374	1962	1958.34	1.00	0	-4369	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	234	-6.22	1.17	12	0.13	-315.00	1669.00	2900	20240502	-32.48	1855	20241209	5.55	2900	-32.48	20240502	1855	5.55	20241209	2900	-32.48	20240502	1855	5.55	20241209	N	073190	500	59 억	119356	N	N	N	N
51	20241220	150640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	-35	5	-1.78	28904128	14757	184.90	1995	2005	1904	2550	1374	1962	1958.67	1.00	0	-4020	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	231	-6.12	1.15	12	0.12	-315.00	1669.00	2900	20240502	-33.55	1855	20241209	3.88	2900	-33.55	20240502	1855	3.88	20241209	2900	-33.55	20240502	1855	3.88	20241209	N	073190	500	59 억	119356	N	N	N	N
52	20241220	140639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	-48	5	-2.45	25979064	13235	165.83	1995	2005	1904	2550	1374	1962	1962.91	1.00	0	-3726	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	229	-6.08	1.15	12	0.11	-315.00	1669.00	2900	20240502	-34.00	1855	20241209	3.18	2900	-34.00	20240502	1855	3.18	20241209	2900	-34.00	20240502	1855	3.18	20241209	N	073190	500	59 억	119356	N	N	N	N
53	20241220	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1911	-51	5	-2.60	23199655	11807	147.94	1995	2005	1904	2550	1374	1962	1964.91	1.00	0	-3372	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	229	-6.07	1.14	12	0.10	-315.00	1669.00	2900	20240502	-34.10	1855	20241209	3.02	2900	-34.10	20240502	1855	3.02	20241209	2900	-34.10	20240502	1855	3.02	20241209	N	073190	500	59 억	119356	N	N	N	N
54	20241220	120637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1942	-20	5	-1.02	20561321	10435	130.75	1995	2005	1942	2550	1374	1962	1970.42	1.00	0	-2665	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	232	-6.17	1.16	12	0.09	-315.00	1669.00	2900	20240502	-33.03	1855	20241209	4.69	2900	-33.03	20240502	1855	4.69	20241209	2900	-33.03	20240502	1855	4.69	20241209	N	073190	500	59 억	119356	N	N	N	N
55	20241220	110638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	-11	5	-0.56	9405191	4772	59.79	1995	2005	1950	2550	1374	1962	1970.91	1.00	0	-1521	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	233	-6.19	1.17	12	0.04	-315.00	1669.00	2900	20240502	-32.72	1855	20241209	5.18	2900	-32.72	20240502	1855	5.18	20241209	2900	-32.72	20240502	1855	5.18	20241209	N	073190	500	59 억	119356	N	N	N	N
56	20241220	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1982	20	2	1.02	7122287	3608	45.21	1995	2005	1950	2550	1374	1962	1974.03	1.00	0	-929	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	237	-6.29	1.19	12	0.03	-315.00	1669.00	2900	20240502	-31.66	1855	20241209	6.85	2900	-31.66	20240502	1855	6.85	20241209	2900	-31.66	20240502	1855	6.85	20241209	N	073190	500	59 억	119356	N	N	N	N
57	20241220	090639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1961	-1	5	-0.05	484455	244	3.06	1995	1995	1961	2550	1374	1962	1985.47	1.00	0	-103	2011	1986	1974	1949	1937	1980	1943	60	588	500	1370	1	1	11968040	235	-6.23	1.17	12	0.00	-315.00	1669.00	2900	20240502	-32.38	1855	20241209	5.71	2900	-32.38	20240502	1855	5.71	20241209	2900	-32.38	20240502	1855	5.71	20241209	N	073190	500	59 억	119356	N	N	N	N
58	20241219	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1962	-29	5	-1.46	15791608	7981	99.01	1991	1999	1962	2585	1394	1991	1978.65	1.02	0	-2415	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	235	-6.23	1.18	12	0.07	-315.00	1669.00	2900	20240502	-32.34	1855	20241209	5.77	2900	-32.34	20240502	1855	5.77	20241209	2900	-32.34	20240502	1855	5.77	20241209	N	073190	500	59 억	121771	N	N	N	N
59	20241219	150635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1970	-21	5	-1.05	13390869	6761	83.87	1991	1999	1970	2585	1394	1991	1980.60	1.02	0	-2254	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	236	-6.25	1.18	12	0.06	-315.00	1669.00	2900	20240502	-32.07	1855	20241209	6.20	2900	-32.07	20240502	1855	6.20	20241209	2900	-32.07	20240502	1855	6.20	20241209	N	073190	500	59 억	121771	N	N	N	N
60	20241219	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1975	-16	5	-0.80	8739638	4405	54.65	1991	1999	1975	2585	1394	1991	1984.03	1.02	0	-2136	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	236	-6.27	1.18	12	0.04	-315.00	1669.00	2900	20240502	-31.90	1855	20241209	6.47	2900	-31.90	20240502	1855	6.47	20241209	2900	-31.90	20240502	1855	6.47	20241209	N	073190	500	59 억	121771	N	N	N	N
61	20241219	130636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1976	-15	5	-0.75	7876462	3968	49.22	1991	1999	1975	2585	1394	1991	1985.00	1.02	0	-1699	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	236	-6.27	1.18	12	0.03	-315.00	1669.00	2900	20240502	-31.86	1855	20241209	6.52	2900	-31.86	20240502	1855	6.52	20241209	2900	-31.86	20240502	1855	6.52	20241209	N	073190	500	59 억	121771	N	N	N	N
62	20241219	120638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1976	-15	5	-0.75	5766815	2901	35.99	1991	1999	1976	2585	1394	1991	1987.87	1.02	0	-1294	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	236	-6.27	1.18	12	0.02	-315.00	1669.00	2900	20240502	-31.86	1855	20241209	6.52	2900	-31.86	20240502	1855	6.52	20241209	2900	-31.86	20240502	1855	6.52	20241209	N	073190	500	59 억	121771	N	N	N	N
63	20241219	110635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1976	-15	5	-0.75	5136319	2582	32.03	1991	1999	1976	2585	1394	1991	1989.28	1.02	0	-1013	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	236	-6.27	1.18	12	0.02	-315.00	1669.00	2900	20240502	-31.86	1855	20241209	6.52	2900	-31.86	20240502	1855	6.52	20241209	2900	-31.86	20240502	1855	6.52	20241209	N	073190	500	59 억	121771	N	N	N	N
64	20241219	100627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1987	-4	5	-0.20	4736408	2380	29.52	1991	1999	1981	2585	1394	1991	1990.09	1.02	0	-811	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	238	-6.31	1.19	12	0.02	-315.00	1669.00	2900	20240502	-31.48	1855	20241209	7.12	2900	-31.48	20240502	1855	7.12	20241209	2900	-31.48	20240502	1855	7.12	20241209	N	073190	500	59 억	121771	N	N	N	N
65	20241219	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1991	0	3	0.00	2887688	1450	17.99	1991	1999	1991	2585	1394	1991	1991.51	1.02	0	-408	2056	2023	1997	1964	1938	2010	1951	60	594	500	1390	1	1	11968040	238	-6.32	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.34	1855	20241209	7.33	2900	-31.34	20240502	1855	7.33	20241209	2900	-31.34	20240502	1855	7.33	20241209	N	073190	500	59 억	121771	N	N	N	N
66	20241218	160633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1991	7	2	0.35	16037983	8061	163.87	2000	2030	1971	2575	1389	1984	1989.58	1.03	0	-1909	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	238	-6.32	1.19	12	0.07	-315.00	1669.00	2900	20240502	-31.34	1855	20241209	7.33	2900	-31.34	20240502	1855	7.33	20241209	2900	-31.34	20240502	1855	7.33	20241209	N	073190	500	59 억	123680	N	N	N	N
67	20241218	150637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1992	8	2	0.40	14266636	7170	145.76	2000	2030	1971	2575	1389	1984	1989.77	1.03	0	-1581	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	238	-6.32	1.19	12	0.06	-315.00	1669.00	2900	20240502	-31.31	1855	20241209	7.39	2900	-31.31	20240502	1855	7.39	20241209	2900	-31.31	20240502	1855	7.39	20241209	N	073190	500	59 억	123680	N	N	N	N
68	20241218	140634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1986	2	2	0.10	13128889	6598	134.13	2000	2030	1971	2575	1389	1984	1989.83	1.03	0	-1235	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	238	-6.30	1.19	12	0.06	-315.00	1669.00	2900	20240502	-31.52	1855	20241209	7.06	2900	-31.52	20240502	1855	7.06	20241209	2900	-31.52	20240502	1855	7.06	20241209	N	073190	500	59 억	123680	N	N	N	N
69	20241218	130636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1979	-5	5	-0.25	8977865	4510	91.69	2000	2030	1971	2575	1389	1984	1990.66	1.03	0	-1065	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	237	-6.28	1.19	12	0.04	-315.00	1669.00	2900	20240502	-31.76	1855	20241209	6.68	2900	-31.76	20240502	1855	6.68	20241209	2900	-31.76	20240502	1855	6.68	20241209	N	073190	500	59 억	123680	N	N	N	N
70	20241218	120627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1982	-2	5	-0.10	8074955	4053	82.39	2000	2030	1971	2575	1389	1984	1992.34	1.03	0	-759	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	237	-6.29	1.19	12	0.03	-315.00	1669.00	2900	20240502	-31.66	1855	20241209	6.85	2900	-31.66	20240502	1855	6.85	20241209	2900	-31.66	20240502	1855	6.85	20241209	N	073190	500	59 억	123680	N	N	N	N
71	20241218	110635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1997	13	2	0.66	7465071	3745	76.13	2000	2030	1971	2575	1389	1984	1993.34	1.03	0	-545	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	239	-6.34	1.20	12	0.03	-315.00	1669.00	2900	20240502	-31.14	1855	20241209	7.65	2900	-31.14	20240502	1855	7.65	20241209	2900	-31.14	20240502	1855	7.65	20241209	N	073190	500	59 억	123680	N	N	N	N
72	20241218	100635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1999	15	2	0.76	5598921	2811	57.15	2000	2020	1971	2575	1389	1984	1991.79	1.03	0	-343	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	1	1	11968040	239	-6.35	1.20	12	0.02	-315.00	1669.00	2900	20240502	-31.07	1855	20241209	7.76	2900	-31.07	20240502	1855	7.76	20241209	2900	-31.07	20240502	1855	7.76	20241209	N	073190	500	59 억	123680	N	N	N	N
73	20241218	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2000	16	2	0.81	2000	1	0.02	2000	2000	2000	2575	1389	1984	2000.00	1.03	0	0	2031	2007	1991	1967	1951	2019	1979	60	591	500	1380	5	1	11968040	239	-6.35	1.20	12	0.00	-315.00	1669.00	2900	20240502	-31.03	1855	20241209	7.82	2900	-31.03	20240502	1855	7.82	20241209	2900	-31.03	20240502	1855	7.82	20241209	N	073190	500	59 억	123680	N	N	N	N
74	20241217	160631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1984	-21	5	-1.05	9743320	4900	109.99	1975	2015	1975	2605	1405	2005	1988.43	1.05	0	-2142	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	237	-6.30	1.19	12	0.04	-315.00	1669.00	2900	20240502	-31.59	1855	20241209	6.95	2900	-31.59	20240502	1855	6.95	20241209	2900	-31.59	20240502	1855	6.95	20241209	N	073190	500	59 억	125822	N	N	N	N
75	20241217	150634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1982	-23	5	-1.15	9634182	4845	108.75	1975	2015	1975	2605	1405	2005	1988.48	1.05	0	-2119	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	237	-6.29	1.19	12	0.04	-315.00	1669.00	2900	20240502	-31.66	1855	20241209	6.85	2900	-31.66	20240502	1855	6.85	20241209	2900	-31.66	20240502	1855	6.85	20241209	N	073190	500	59 억	125822	N	N	N	N
76	20241217	140635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1984	-21	5	-1.05	8303539	4174	93.69	1975	2015	1975	2605	1405	2005	1989.35	1.05	0	-1545	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	237	-6.30	1.19	12	0.03	-315.00	1669.00	2900	20240502	-31.59	1855	20241209	6.95	2900	-31.59	20240502	1855	6.95	20241209	2900	-31.59	20240502	1855	6.95	20241209	N	073190	500	59 억	125822	N	N	N	N
77	20241217	130622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1989	-16	5	-0.80	7784895	3913	87.83	1975	2015	1975	2605	1405	2005	1989.50	1.05	0	-1284	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	238	-6.31	1.19	12	0.03	-315.00	1669.00	2900	20240502	-31.41	1855	20241209	7.22	2900	-31.41	20240502	1855	7.22	20241209	2900	-31.41	20240502	1855	7.22	20241209	N	073190	500	59 억	125822	N	N	N	N
78	20241217	120621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1986	-19	5	-0.95	4757178	2395	53.76	1975	2015	1975	2605	1405	2005	1986.30	1.05	0	-1050	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	238	-6.30	1.19	12	0.02	-315.00	1669.00	2900	20240502	-31.52	1855	20241209	7.06	2900	-31.52	20240502	1855	7.06	20241209	2900	-31.52	20240502	1855	7.06	20241209	N	073190	500	59 억	125822	N	N	N	N
79	20241217	110624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1984	-21	5	-1.05	2879620	1449	32.53	1975	2015	1975	2605	1405	2005	1987.32	1.05	0	-755	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	237	-6.30	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.59	1855	20241209	6.95	2900	-31.59	20240502	1855	6.95	20241209	2900	-31.59	20240502	1855	6.95	20241209	N	073190	500	59 억	125822	N	N	N	N
80	20241217	100625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1986	-19	5	-0.95	1911696	961	21.57	1975	2015	1975	2605	1405	2005	1989.28	1.05	0	-407	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	1	1	11968040	238	-6.30	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.52	1855	20241209	7.06	2900	-31.52	20240502	1855	7.06	20241209	2900	-31.52	20240502	1855	7.06	20241209	N	073190	500	59 억	125822	N	N	N	N
81	20241217	090632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2015	10	2	0.50	939000	470	10.55	1975	2015	1975	2605	1405	2005	1997.87	1.05	0	-162	2045	2025	1995	1975	1945	2035	1985	60	600	500	1400	5	1	11968040	241	-6.40	1.21	12	0.00	-315.00	1669.00	2900	20240502	-30.52	1855	20241209	8.63	2900	-30.52	20240502	1855	8.63	20241209	2900	-30.52	20240502	1855	8.63	20241209	N	073190	500	59 억	125822	N	N	N	N
82	20241216	160625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2005	20	2	1.01	8890667	4455	189.33	1965	2015	1965	2580	1390	1985	1995.66	1.07	0	-2100	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	240	-6.37	1.20	12	0.04	-315.00	1669.00	2900	20240502	-30.86	1855	20241209	8.09	2900	-30.86	20240502	1855	8.09	20241209	2900	-30.86	20240502	1855	8.09	20241209	N	073190	500	59 억	127922	N	N	N	N
83	20241216	150633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2000	15	2	0.76	8762552	4391	186.61	1965	2015	1965	2580	1390	1985	1995.57	1.07	0	-2091	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	239	-6.35	1.20	12	0.04	-315.00	1669.00	2900	20240502	-31.03	1855	20241209	7.82	2900	-31.03	20240502	1855	7.82	20241209	2900	-31.03	20240502	1855	7.82	20241209	N	073190	500	59 억	127922	N	N	N	N
84	20241216	140632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	25	2	1.26	7474507	3747	159.24	1965	2015	1965	2580	1390	1985	1994.80	1.07	0	-1647	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	241	-6.38	1.20	12	0.03	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	127922	N	N	N	N
85	20241216	130633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	25	2	1.26	6192382	3107	132.04	1965	2015	1965	2580	1390	1985	1993.04	1.07	0	-1174	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	241	-6.38	1.20	12	0.03	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	127922	N	N	N	N
86	20241216	120633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2005	20	2	1.01	6164287	3093	131.45	1965	2015	1965	2580	1390	1985	1992.98	1.07	0	-1170	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	240	-6.37	1.20	12	0.03	-315.00	1669.00	2900	20240502	-30.86	1855	20241209	8.09	2900	-30.86	20240502	1855	8.09	20241209	2900	-30.86	20240502	1855	8.09	20241209	N	073190	500	59 억	127922	N	N	N	N
87	20241216	110631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2000	15	2	0.76	5205397	2614	111.09	1965	2015	1965	2580	1390	1985	1991.35	1.07	0	-790	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	239	-6.35	1.20	12	0.02	-315.00	1669.00	2900	20240502	-31.03	1855	20241209	7.82	2900	-31.03	20240502	1855	7.82	20241209	2900	-31.03	20240502	1855	7.82	20241209	N	073190	500	59 억	127922	N	N	N	N
88	20241216	100633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2015	30	2	1.51	4144187	2084	88.57	1965	2015	1965	2580	1390	1985	1988.57	1.07	0	-330	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	5	1	11968040	241	-6.40	1.21	12	0.02	-315.00	1669.00	2900	20240502	-30.52	1855	20241209	8.63	2900	-30.52	20240502	1855	8.63	20241209	2900	-30.52	20240502	1855	8.63	20241209	N	073190	500	59 억	127922	N	N	N	N
89	20241216	090633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1995	10	2	0.50	1050060	534	22.69	1965	1995	1965	2580	1390	1985	1966.40	1.07	0	124	2043	2014	1986	1957	1929	2028	1971	60	595	500	1380	1	1	11968040	239	-6.33	1.20	12	0.00	-315.00	1669.00	2900	20240502	-31.21	1855	20241209	7.55	2900	-31.21	20240502	1855	7.55	20241209	2900	-31.21	20240502	1855	7.55	20241209	N	073190	500	59 억	127922	N	N	N	N
90	20241213	160626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1985	-25	5	-1.24	4671287	2351	32.38	1958	2015	1958	2610	1410	2010	1987.14	1.07	0	-129	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	1	1	11968040	238	-6.30	1.19	12	0.02	-315.00	1669.00	2900	20240502	-31.55	1855	20241209	7.01	2900	-31.55	20240502	1855	7.01	20241209	2900	-31.55	20240502	1855	7.01	20241209	N	073190	500	59 억	128051	N	N	N	N
91	20241213	150630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1991	-19	5	-0.95	3521964	1772	24.40	1958	2015	1958	2610	1410	2010	1987.56	1.07	0	-111	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	1	1	11968040	238	-6.32	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.34	1855	20241209	7.33	2900	-31.34	20240502	1855	7.33	20241209	2900	-31.34	20240502	1855	7.33	20241209	N	073190	500	59 억	128051	N	N	N	N
92	20241213	140631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1988	-22	5	-1.09	3386825	1704	23.47	1958	2015	1958	2610	1410	2010	1987.57	1.07	0	-74	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	1	1	11968040	238	-6.31	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.45	1855	20241209	7.17	2900	-31.45	20240502	1855	7.17	20241209	2900	-31.45	20240502	1855	7.17	20241209	N	073190	500	59 억	128051	N	N	N	N
93	20241213	130631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	0	3	0.00	1241812	626	8.62	1958	2015	1958	2610	1410	2010	1983.73	1.07	0	-134	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	5	1	11968040	241	-6.38	1.20	12	0.01	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	128051	N	N	N	N
94	20241213	120632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	0	3	0.00	1241812	626	8.62	1958	2015	1958	2610	1410	2010	1983.73	1.07	0	-134	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	5	1	11968040	241	-6.38	1.20	12	0.01	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	128051	N	N	N	N
95	20241213	110629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	0	3	0.00	1213672	612	8.43	1958	2015	1958	2610	1410	2010	1983.12	1.07	0	-134	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	5	1	11968040	241	-6.38	1.20	12	0.01	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	128051	N	N	N	N
96	20241213	100629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1999	-11	5	-0.55	850848	431	5.94	1958	1999	1958	2610	1410	2010	1974.13	1.07	0	-114	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	1	1	11968040	239	-6.35	1.20	12	0.00	-315.00	1669.00	2900	20240502	-31.07	1855	20241209	7.76	2900	-31.07	20240502	1855	7.76	20241209	2900	-31.07	20240502	1855	7.76	20241209	N	073190	500	59 억	128051	N	N	N	N
97	20241213	090631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1958	-52	5	-2.59	182094	93	1.28	1958	1958	1958	2610	1410	2010	1958.00	1.07	0	0	2047	2028	1991	1972	1935	2038	1982	60	600	500	1400	1	1	11968040	234	-6.22	1.17	12	0.00	-315.00	1669.00	2900	20240502	-32.48	1855	20241209	5.55	2900	-32.48	20240502	1855	5.55	20241209	2900	-32.48	20240502	1855	5.55	20241209	N	073190	500	59 억	128051	N	N	N	N
98	20241212	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2010	57	2	2.92	14390277	7260	92.68	1959	2010	1954	2535	1368	1953	1982.13	1.07	0	-594	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	5	1	11968040	241	-6.38	1.20	12	0.06	-315.00	1669.00	2900	20240502	-30.69	1855	20241209	8.36	2900	-30.69	20240502	1855	8.36	20241209	2900	-30.69	20240502	1855	8.36	20241209	N	073190	500	59 억	128645	N	N	N	N
99	20241212	150627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1982	29	2	1.48	13719675	6925	88.41	1959	2010	1954	2535	1368	1953	1981.18	1.07	0	-604	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	237	-6.29	1.19	12	0.06	-315.00	1669.00	2900	20240502	-31.66	1855	20241209	6.85	2900	-31.66	20240502	1855	6.85	20241209	2900	-31.66	20240502	1855	6.85	20241209	N	073190	500	59 억	128645	N	N	N	N
100	20241212	140626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1986	33	2	1.69	13427516	6778	86.53	1959	2010	1954	2535	1368	1953	1981.04	1.07	0	-593	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	238	-6.30	1.19	12	0.06	-315.00	1669.00	2900	20240502	-31.52	1855	20241209	7.06	2900	-31.52	20240502	1855	7.06	20241209	2900	-31.52	20240502	1855	7.06	20241209	N	073190	500	59 억	128645	N	N	N	N
101	20241212	130624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1974	21	2	1.08	11817289	5966	76.16	1959	2010	1954	2535	1368	1953	1980.77	1.07	0	-409	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	236	-6.27	1.18	12	0.05	-315.00	1669.00	2900	20240502	-31.93	1855	20241209	6.42	2900	-31.93	20240502	1855	6.42	20241209	2900	-31.93	20240502	1855	6.42	20241209	N	073190	500	59 억	128645	N	N	N	N
102	20241212	120612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1992	39	2	2.00	11789643	5952	75.99	1959	2010	1954	2535	1368	1953	1980.79	1.07	0	-408	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	238	-6.32	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.31	1855	20241209	7.39	2900	-31.31	20240502	1855	7.39	20241209	2900	-31.31	20240502	1855	7.39	20241209	N	073190	500	59 억	128645	N	N	N	N
103	20241212	110623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1991	38	2	1.95	5273037	2651	33.84	1959	2010	1954	2535	1368	1953	1989.07	1.07	0	-408	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	238	-6.32	1.19	12	0.02	-315.00	1669.00	2900	20240502	-31.34	1855	20241209	7.33	2900	-31.34	20240502	1855	7.33	20241209	2900	-31.34	20240502	1855	7.33	20241209	N	073190	500	59 억	128645	N	N	N	N
104	20241212	100621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1974	21	2	1.08	1962215	988	12.61	1959	2010	1954	2535	1368	1953	1986.05	1.07	0	-291	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	236	-6.27	1.18	12	0.01	-315.00	1669.00	2900	20240502	-31.93	1855	20241209	6.42	2900	-31.93	20240502	1855	6.42	20241209	2900	-31.93	20240502	1855	6.42	20241209	N	073190	500	59 억	128645	N	N	N	N
105	20241212	090627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1959	6	2	0.31	35262	18	0.23	1959	1959	1959	2535	1368	1953	1959.00	1.07	0	-2	2004	1978	1959	1933	1914	1991	1946	60	582	500	1360	1	1	11968040	234	-6.22	1.17	12	0.00	-315.00	1669.00	2900	20240502	-32.45	1855	20241209	5.61	2900	-32.45	20240502	1855	5.61	20241209	2900	-32.45	20240502	1855	5.61	20241209	N	073190	500	59 억	128645	N	N	N	N
106	20241211	160621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1953	30	2	1.56	15336328	7831	226.33	1950	1985	1940	2495	1347	1923	1958.41	1.07	0	322	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	234	-6.20	1.17	12	0.07	-315.00	1669.00	2900	20240502	-32.66	1855	20241209	5.28	2900	-32.66	20240502	1855	5.28	20241209	2900	-32.66	20240502	1855	5.28	20241209	N	073190	500	59 억	128323	N	N	N	N
107	20241211	150502	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1984	61	2	3.17	14358558	7331	211.88	1950	1985	1940	2495	1347	1923	1958.61	1.07	0	821	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	237	-6.30	1.19	12	0.06	-315.00	1669.00	2900	20240502	-31.59	1855	20241209	6.95	2900	-31.59	20240502	1855	6.95	20241209	2900	-31.59	20240502	1855	6.95	20241209	N	073190	500	59 억	128323	N	N	N	N
108	20241211	140626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1967	44	2	2.29	11961150	6109	176.56	1950	1985	1940	2495	1347	1923	1957.96	1.07	0	945	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	235	-6.24	1.18	12	0.05	-315.00	1669.00	2900	20240502	-32.17	1855	20241209	6.04	2900	-32.17	20240502	1855	6.04	20241209	2900	-32.17	20240502	1855	6.04	20241209	N	073190	500	59 억	128323	N	N	N	N
109	20241211	130628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1983	60	2	3.12	11839196	6047	174.77	1950	1985	1940	2495	1347	1923	1957.86	1.07	0	935	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	237	-6.30	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.62	1855	20241209	6.90	2900	-31.62	20240502	1855	6.90	20241209	2900	-31.62	20240502	1855	6.90	20241209	N	073190	500	59 억	128323	N	N	N	N
110	20241211	120629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1964	41	2	2.13	4169336	2133	61.65	1950	1979	1940	2495	1347	1923	1954.68	1.07	0	261	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	235	-6.23	1.18	12	0.02	-315.00	1669.00	2900	20240502	-32.28	1855	20241209	5.88	2900	-32.28	20240502	1855	5.88	20241209	2900	-32.28	20240502	1855	5.88	20241209	N	073190	500	59 억	128323	N	N	N	N
111	20241211	110625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1953	30	2	1.56	4145768	2121	61.30	1950	1979	1940	2495	1347	1923	1954.63	1.07	0	261	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	234	-6.20	1.17	12	0.02	-315.00	1669.00	2900	20240502	-32.66	1855	20241209	5.28	2900	-32.66	20240502	1855	5.28	20241209	2900	-32.66	20240502	1855	5.28	20241209	N	073190	500	59 억	128323	N	N	N	N
112	20241211	100627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1963	40	2	2.08	3236466	1660	47.98	1950	1979	1940	2495	1347	1923	1949.68	1.07	0	293	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	235	-6.23	1.18	12	0.01	-315.00	1669.00	2900	20240502	-32.31	1855	20241209	5.82	2900	-32.31	20240502	1855	5.82	20241209	2900	-32.31	20240502	1855	5.82	20241209	N	073190	500	59 억	128323	N	N	N	N
113	20241211	090630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1950	27	2	1.40	19500	10	0.29	1950	1950	1950	2495	1347	1923	1950.00	1.07	0	0	2001	1961	1908	1868	1815	1982	1889	60	572	500	1340	1	1	11968040	233	-6.19	1.17	12	0.00	-315.00	1669.00	2900	20240502	-32.76	1855	20241209	5.12	2900	-32.76	20240502	1855	5.12	20241209	2900	-32.76	20240502	1855	5.12	20241209	N	073190	500	59 억	128323	N	N	N	N
114	20241210	160622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1923	68	2	3.67	6579468	3460	23.69	1865	1948	1855	2410	1299	1855	1901.58	1.07	0	74	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	230	-6.10	1.15	12	0.03	-315.00	1669.00	2900	20240502	-33.69	1855	20241210	3.67	2900	-33.69	20240502	1855	3.67	20241210	2900	-33.69	20240502	1855	3.67	20241210	N	073190	500	59 억	128249	N	N	N	N
115	20241210	150623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1923	68	2	3.67	6414174	3374	23.10	1865	1948	1855	2410	1299	1855	1901.06	1.07	0	158	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	230	-6.10	1.15	12	0.03	-315.00	1669.00	2900	20240502	-33.69	1855	20241210	3.67	2900	-33.69	20240502	1855	3.67	20241210	2900	-33.69	20240502	1855	3.67	20241210	N	073190	500	59 억	128249	N	N	N	N
116	20241210	140623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1923	68	2	3.67	6414174	3374	23.10	1865	1948	1855	2410	1299	1855	1901.06	1.07	0	158	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	230	-6.10	1.15	12	0.03	-315.00	1669.00	2900	20240502	-33.69	1855	20241210	3.67	2900	-33.69	20240502	1855	3.67	20241210	2900	-33.69	20240502	1855	3.67	20241210	N	073190	500	59 억	128249	N	N	N	N
117	20241210	130622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1923	68	2	3.67	6333403	3332	22.81	1865	1948	1855	2410	1299	1855	1900.78	1.07	0	172	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	230	-6.10	1.15	12	0.03	-315.00	1669.00	2900	20240502	-33.69	1855	20241210	3.67	2900	-33.69	20240502	1855	3.67	20241210	2900	-33.69	20240502	1855	3.67	20241210	N	073190	500	59 억	128249	N	N	N	N
118	20241210	120622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1943	88	2	4.74	5760557	3034	20.77	1865	1948	1855	2410	1299	1855	1898.67	1.07	0	-102	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	233	-6.17	1.16	12	0.03	-315.00	1669.00	2900	20240502	-33.00	1855	20241210	4.74	2900	-33.00	20240502	1855	4.74	20241210	2900	-33.00	20240502	1855	4.74	20241210	N	073190	500	59 억	128249	N	N	N	N
119	20241210	110622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1942	87	2	4.69	5710027	3008	20.59	1865	1948	1855	2410	1299	1855	1898.28	1.07	0	-79	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	232	-6.17	1.16	12	0.03	-315.00	1669.00	2900	20240502	-33.03	1855	20241210	4.69	2900	-33.03	20240502	1855	4.69	20241210	2900	-33.03	20240502	1855	4.69	20241210	N	073190	500	59 억	128249	N	N	N	N
120	20241210	100622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1903	48	2	2.59	1717397	918	6.28	1865	1906	1855	2410	1299	1855	1870.80	1.07	0	543	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	228	-6.04	1.14	12	0.01	-315.00	1669.00	2900	20240502	-34.38	1855	20241210	2.59	2900	-34.38	20240502	1855	2.59	20241210	2900	-34.38	20240502	1855	2.59	20241210	N	073190	500	59 억	128249	N	N	N	N
121	20241210	090626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1906	51	2	2.75	1414788	759	5.20	1865	1906	1855	2410	1299	1855	1864.02	1.07	0	649	2088	1971	1913	1796	1738	1942	1767	60	555	500	1290	1	1	11968040	228	-6.05	1.14	12	0.01	-315.00	1669.00	2900	20240502	-34.28	1855	20241210	2.75	2900	-34.28	20240502	1855	2.75	20241210	2900	-34.28	20240502	1855	2.75	20241210	N	073190	500	59 억	128249	N	N	N	N
122	20241209	160620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1855	-126	5	-6.36	27807715	14607	123.47	1971	2030	1855	2575	1387	1981	1903.73	1.09	0	-1639	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	222	-5.89	1.11	12	0.12	-315.00	1669.00	2900	20240502	-36.03	1855	20241209	0.00	2900	-36.03	20240502	1855	0.00	20241209	2900	-36.03	20240502	1855	0.00	20241209	N	073190	500	59 억	129888	N	N	N	N
123	20241209	150622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1861	-120	5	-6.06	26196792	13745	116.19	1971	2030	1855	2575	1387	1981	1905.91	1.09	0	-1414	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	223	-5.91	1.12	12	0.11	-315.00	1669.00	2900	20240502	-35.83	1855	20241209	0.32	2900	-35.83	20240502	1855	0.32	20241209	2900	-35.83	20240502	1855	0.32	20241209	N	073190	500	59 억	129888	N	N	N	N
124	20241209	140622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1857	-124	5	-6.26	23811793	12460	105.33	1971	2030	1857	2575	1387	1981	1911.06	1.09	0	-1393	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	222	-5.90	1.11	12	0.10	-315.00	1669.00	2900	20240502	-35.97	1857	20241209	0.00	2900	-35.97	20240502	1857	0.00	20241209	2900	-35.97	20240502	1857	0.00	20241209	N	073190	500	59 억	129888	N	N	N	N
125	20241209	130623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1870	-111	5	-5.60	20331107	10600	89.60	1971	2030	1870	2575	1387	1981	1918.03	1.09	0	-1231	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	224	-5.94	1.12	12	0.09	-315.00	1669.00	2900	20240502	-35.52	1870	20241209	0.00	2900	-35.52	20240502	1870	0.00	20241209	2900	-35.52	20240502	1870	0.00	20241209	N	073190	500	59 억	129888	N	N	N	N
126	20241209	120620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1871	-110	5	-5.55	19303761	10051	84.96	1971	2030	1871	2575	1387	1981	1920.58	1.09	0	-1288	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	224	-5.94	1.12	12	0.08	-315.00	1669.00	2900	20240502	-35.48	1871	20241209	0.00	2900	-35.48	20240502	1871	0.00	20241209	2900	-35.48	20240502	1871	0.00	20241209	N	073190	500	59 억	129888	N	N	N	N
127	20241209	110622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1921	-60	5	-3.03	7992904	4095	34.62	1971	2030	1921	2575	1387	1981	1951.87	1.09	0	-983	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	230	-6.10	1.15	12	0.03	-315.00	1669.00	2900	20240502	-33.76	1921	20241209	0.00	2900	-33.76	20240502	1921	0.00	20241209	2900	-33.76	20240502	1921	0.00	20241209	N	073190	500	59 억	129888	N	N	N	N
128	20241209	100620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1942	-39	5	-1.97	5897307	3008	25.43	1971	2030	1921	2575	1387	1981	1960.54	1.09	0	-737	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	232	-6.17	1.16	12	0.03	-315.00	1669.00	2900	20240502	-33.03	1921	20241209	1.09	2900	-33.03	20240502	1921	1.09	20241209	2900	-33.03	20240502	1921	1.09	20241209	N	073190	500	59 억	129888	N	N	N	N
129	20241209	090617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1964	-17	5	-0.86	2298572	1163	9.83	1971	1979	1963	2575	1387	1981	1976.42	1.09	0	-940	2006	1993	1987	1974	1968	1990	1971	60	594	500	1380	1	1	11968040	235	-6.23	1.18	12	0.01	-315.00	1669.00	2900	20240502	-32.28	1963	20241209	0.05	2900	-32.28	20240502	1963	0.05	20241209	2900	-32.28	20240502	1963	0.05	20241209	N	073190	500	59 억	129888	N	N	N	N
130	20241206	160615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1981	-24	5	-1.20	23492373	11830	184.27	1998	2000	1981	2605	1405	2005	1985.83	1.09	0	-1041	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	237	-6.29	1.19	12	0.10	-315.00	1669.00	2900	20240502	-31.69	1978	20241204	0.15	2900	-31.69	20240502	1978	0.15	20241204	2900	-31.69	20240502	1978	0.15	20241204	N	073190	500	59 억	130929	N	N	N	N
131	20241206	150618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1995	-10	5	-0.50	16144295	8122	126.51	1998	2000	1981	2605	1405	2005	1987.72	1.09	0	-948	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	239	-6.33	1.20	12	0.07	-315.00	1669.00	2900	20240502	-31.21	1978	20241204	0.86	2900	-31.21	20240502	1978	0.86	20241204	2900	-31.21	20240502	1978	0.86	20241204	N	073190	500	59 억	130929	N	N	N	N
132	20241206	140616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1983	-22	5	-1.10	12690794	6384	99.44	1998	2000	1981	2605	1405	2005	1987.91	1.09	0	-873	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	237	-6.30	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.62	1978	20241204	0.25	2900	-31.62	20240502	1978	0.25	20241204	2900	-31.62	20240502	1978	0.25	20241204	N	073190	500	59 억	130929	N	N	N	N
133	20241206	130617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1982	-23	5	-1.15	12260589	6167	96.06	1998	2000	1981	2605	1405	2005	1988.10	1.09	0	-872	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	237	-6.29	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.66	1978	20241204	0.20	2900	-31.66	20240502	1978	0.20	20241204	2900	-31.66	20240502	1978	0.20	20241204	N	073190	500	59 억	130929	N	N	N	N
134	20241206	120614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1985	-20	5	-1.00	11177467	5621	87.55	1998	2000	1981	2605	1405	2005	1988.52	1.09	0	-634	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	238	-6.30	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.55	1978	20241204	0.35	2900	-31.55	20240502	1978	0.35	20241204	2900	-31.55	20240502	1978	0.35	20241204	N	073190	500	59 억	130929	N	N	N	N
135	20241206	110616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1995	-10	5	-0.50	4218629	2121	33.04	1998	2000	1981	2605	1405	2005	1988.98	1.09	0	-828	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	239	-6.33	1.20	12	0.02	-315.00	1669.00	2900	20240502	-31.21	1978	20241204	0.86	2900	-31.21	20240502	1978	0.86	20241204	2900	-31.21	20240502	1978	0.86	20241204	N	073190	500	59 억	130929	N	N	N	N
136	20241206	100612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1981	-24	5	-1.20	1646216	828	12.90	1998	2000	1981	2605	1405	2005	1988.18	1.09	0	-283	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	237	-6.29	1.19	12	0.01	-315.00	1669.00	2900	20240502	-31.69	1978	20241204	0.15	2900	-31.69	20240502	1978	0.15	20241204	2900	-31.69	20240502	1978	0.15	20241204	N	073190	500	59 억	130929	N	N	N	N
137	20241206	090616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1992	-13	5	-0.65	63843	32	0.50	1998	1998	1992	2605	1405	2005	1995.09	1.09	0	-26	2078	2041	2013	1976	1948	2037	1972	60	600	500	1400	1	1	11968040	238	-6.32	1.19	12	0.00	-315.00	1669.00	2900	20240502	-31.31	1978	20241204	0.71	2900	-31.31	20240502	1978	0.71	20241204	2900	-31.31	20240502	1978	0.71	20241204	N	073190	500	59 억	130929	N	N	N	N
138	20241205	160606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2005	0	3	0.00	12869755	6420	27.46	2005	2050	1985	2605	1405	2005	2004.63	1.09	0	-83	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	240	-6.37	1.20	12	0.05	-315.00	1669.00	2900	20240502	-30.86	1978	20241204	1.37	2900	-30.86	20240502	1978	1.37	20241204	2900	-30.86	20240502	1978	1.37	20241204	N	073190	500	59 억	131012	N	N	N	N
139	20241205	150609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1985	-20	5	-1.00	12803810	6387	27.31	2005	2050	1985	2605	1405	2005	2004.67	1.09	0	-73	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	1	1	11968040	238	-6.30	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.55	1978	20241204	0.35	2900	-31.55	20240502	1978	0.35	20241204	2900	-31.55	20240502	1978	0.35	20241204	N	073190	500	59 억	131012	N	N	N	N
140	20241205	140602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1999	-6	5	-0.30	7953646	3948	16.88	2005	2050	1999	2605	1405	2005	2014.60	1.09	0	-223	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	1	1	11968040	239	-6.35	1.20	12	0.03	-315.00	1669.00	2900	20240502	-31.07	1978	20241204	1.06	2900	-31.07	20240502	1978	1.06	20241204	2900	-31.07	20240502	1978	1.06	20241204	N	073190	500	59 억	131012	N	N	N	N
141	20241205	130606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2015	10	2	0.50	6129770	3036	12.98	2005	2050	2005	2605	1405	2005	2019.03	1.09	0	-314	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	241	-6.40	1.21	12	0.03	-315.00	1669.00	2900	20240502	-30.52	1978	20241204	1.87	2900	-30.52	20240502	1978	1.87	20241204	2900	-30.52	20240502	1978	1.87	20241204	N	073190	500	59 억	131012	N	N	N	N
142	20241205	120607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2025	20	2	1.00	4213110	2085	8.92	2005	2050	2005	2605	1405	2005	2020.68	1.09	0	-314	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	242	-6.43	1.21	12	0.02	-315.00	1669.00	2900	20240502	-30.17	1978	20241204	2.38	2900	-30.17	20240502	1978	2.38	20241204	2900	-30.17	20240502	1978	2.38	20241204	N	073190	500	59 억	131012	N	N	N	N
143	20241205	110606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2025	20	2	1.00	4180770	2069	8.85	2005	2050	2005	2605	1405	2005	2020.67	1.09	0	-311	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	242	-6.43	1.21	12	0.02	-315.00	1669.00	2900	20240502	-30.17	1978	20241204	2.38	2900	-30.17	20240502	1978	2.38	20241204	2900	-30.17	20240502	1978	2.38	20241204	N	073190	500	59 억	131012	N	N	N	N
144	20241205	100603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2025	20	2	1.00	3168270	1569	6.71	2005	2050	2005	2605	1405	2005	2019.29	1.09	0	-311	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	242	-6.43	1.21	12	0.01	-315.00	1669.00	2900	20240502	-30.17	1978	20241204	2.38	2900	-30.17	20240502	1978	2.38	20241204	2900	-30.17	20240502	1978	2.38	20241204	N	073190	500	59 억	131012	N	N	N	N
145	20241205	090607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2005	0	3	0.00	18045	9	0.04	2005	2005	2005	2605	1405	2005	2005.00	1.09	0	-1	2063	2034	2006	1977	1949	2048	1991	60	600	500	1400	5	1	11968040	240	-6.37	1.20	12	0.00	-315.00	1669.00	2900	20240502	-30.86	1978	20241204	1.37	2900	-30.86	20240502	1978	1.37	20241204	2900	-30.86	20240502	1978	1.37	20241204	N	073190	500	59 억	131012	N	N	N	N
146	20241204	160557	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2005	-35	5	-1.72	46816183	23383	215.23	2000	2035	1978	2650	1430	2040	2002.15	1.11	0	-1679	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	240	-6.37	1.20	12	0.20	-315.00	1669.00	2900	20240502	-30.86	1978	20241204	1.37	2900	-30.86	20240502	1978	1.37	20241204	2900	-30.86	20240502	1978	1.37	20241204	N	073190	500	59 억	132691	N	N	N	N
147	20241204	150558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2010	-30	5	-1.47	44865318	22410	206.28	2000	2035	1978	2650	1430	2040	2002.02	1.11	0	-1744	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	241	-6.38	1.20	12	0.19	-315.00	1669.00	2900	20240502	-30.69	1978	20241204	1.62	2900	-30.69	20240502	1978	1.62	20241204	2900	-30.69	20240502	1978	1.62	20241204	N	073190	500	59 억	132691	N	N	N	N
148	20241204	140557	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1985	-55	5	-2.70	31429679	15704	144.55	2000	2035	1978	2650	1430	2040	2001.38	1.11	0	-1715	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	1	1	11968040	238	-6.30	1.19	12	0.13	-315.00	1669.00	2900	20240502	-31.55	1978	20241204	0.35	2900	-31.55	20240502	1978	0.35	20241204	2900	-31.55	20240502	1978	0.35	20241204	N	073190	500	59 억	132691	N	N	N	N
149	20241204	130553	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2000	-40	5	-1.96	21604353	10767	99.11	2000	2035	1978	2650	1430	2040	2006.53	1.11	0	-1381	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	239	-6.35	1.20	12	0.09	-315.00	1669.00	2900	20240502	-31.03	1978	20241204	1.11	2900	-31.03	20240502	1978	1.11	20241204	2900	-31.03	20240502	1978	1.11	20241204	N	073190	500	59 억	132691	N	N	N	N
150	20241204	120552	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2025	-15	5	-0.74	15548983	7760	71.43	2000	2035	1978	2650	1430	2040	2003.73	1.11	0	-1386	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	242	-6.43	1.21	12	0.06	-315.00	1669.00	2900	20240502	-30.17	1978	20241204	2.38	2900	-30.17	20240502	1978	2.38	20241204	2900	-30.17	20240502	1978	2.38	20241204	N	073190	500	59 억	132691	N	N	N	N
151	20241204	110546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2005	-35	5	-1.72	13851723	6920	63.70	2000	2030	1978	2650	1430	2040	2001.69	1.11	0	-1285	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	240	-6.37	1.20	12	0.06	-315.00	1669.00	2900	20240502	-30.86	1978	20241204	1.37	2900	-30.86	20240502	1978	1.37	20241204	2900	-30.86	20240502	1978	1.37	20241204	N	073190	500	59 억	132691	N	N	N	N
152	20241204	100550	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1998	-42	5	-2.06	11205013	5595	51.50	2000	2030	1978	2650	1430	2040	2002.68	1.11	0	-1033	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	1	1	11968040	239	-6.34	1.20	12	0.05	-315.00	1669.00	2900	20240502	-31.10	1978	20241204	1.01	2900	-31.10	20240502	1978	1.01	20241204	2900	-31.10	20240502	1978	1.01	20241204	N	073190	500	59 억	132691	N	N	N	N
153	20241204	090557	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2030	-10	5	-0.49	3409410	1701	15.66	2000	2030	2000	2650	1430	2040	2004.36	1.11	0	-399	2113	2076	2053	2016	1993	2065	2005	60	610	500	1420	5	1	11968040	243	-6.44	1.22	12	0.01	-315.00	1669.00	2900	20240502	-30.00	2000	20241204	1.50	2900	-30.00	20240502	2000	1.50	20241204	2900	-30.00	20240502	2000	1.50	20241204	N	073190	500	59 억	132691	N	N	N	N
154	20241203	160623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2040	-10	5	-0.49	22284585	10833	84.81	2050	2090	2030	2665	1435	2050	2057.10	1.11	0	-671	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	244	-6.48	1.22	12	0.09	-315.00	1669.00	2900	20240502	-29.66	2030	20241203	0.49	2900	-29.66	20240502	2030	0.49	20241203	2900	-29.66	20240502	2030	0.49	20241203	N	073190	500	59 억	133362	N	N	N	N
155	20241203	150643	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2040	-10	5	-0.49	19638165	9544	74.71	2050	2090	2030	2665	1435	2050	2057.65	1.11	0	-563	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	244	-6.48	1.22	12	0.08	-315.00	1669.00	2900	20240502	-29.66	2030	20241203	0.49	2900	-29.66	20240502	2030	0.49	20241203	2900	-29.66	20240502	2030	0.49	20241203	N	073190	500	59 억	133362	N	N	N	N
156	20241203	140629	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2050	0	3	0.00	17621375	8558	67.00	2050	2090	2030	2665	1435	2050	2059.05	1.11	0	-563	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	245	-6.51	1.23	12	0.07	-315.00	1669.00	2900	20240502	-29.31	2030	20241203	0.99	2900	-29.31	20240502	2030	0.99	20241203	2900	-29.31	20240502	2030	0.99	20241203	N	073190	500	59 억	133362	N	N	N	N
157	20241203	130633	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2060	10	2	0.49	17194435	8350	65.37	2050	2090	2030	2665	1435	2050	2059.21	1.11	0	-563	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	247	-6.54	1.23	12	0.07	-315.00	1669.00	2900	20240502	-28.97	2030	20241203	1.48	2900	-28.97	20240502	2030	1.48	20241203	2900	-28.97	20240502	2030	1.48	20241203	N	073190	500	59 억	133362	N	N	N	N
158	20241203	120644	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2055	5	2	0.24	17188255	8347	65.34	2050	2090	2030	2665	1435	2050	2059.21	1.11	0	-563	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	246	-6.52	1.23	12	0.07	-315.00	1669.00	2900	20240502	-29.14	2030	20241203	1.23	2900	-29.14	20240502	2030	1.23	20241203	2900	-29.14	20240502	2030	1.23	20241203	N	073190	500	59 억	133362	N	N	N	N
159	20241203	110626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2055	5	2	0.24	16022325	7782	60.92	2050	2090	2030	2665	1435	2050	2058.90	1.11	0	-560	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	246	-6.52	1.23	12	0.07	-315.00	1669.00	2900	20240502	-29.14	2030	20241203	1.23	2900	-29.14	20240502	2030	1.23	20241203	2900	-29.14	20240502	2030	1.23	20241203	N	073190	500	59 억	133362	N	N	N	N
160	20241203	100615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2050	0	3	0.00	3108210	1521	11.91	2050	2050	2030	2665	1435	2050	2043.53	1.11	0	-357	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	245	-6.51	1.23	12	0.01	-315.00	1669.00	2900	20240502	-29.31	2030	20241203	0.99	2900	-29.31	20240502	2030	0.99	20241203	2900	-29.31	20240502	2030	0.99	20241203	N	073190	500	59 억	133362	N	N	N	N
161	20241203	090613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2050	0	3	0.00	571950	279	2.18	2050	2050	2050	2665	1435	2050	2050.00	1.11	0	-23	2126	2087	2066	2027	2006	2077	2017	60	615	500	1430	5	1	11968040	245	-6.51	1.23	12	0.00	-315.00	1669.00	2900	20240502	-29.31	2045	20241202	0.24	2900	-29.31	20240502	2045	0.24	20241202	2900	-29.31	20240502	2045	0.24	20241202	N	073190	500	59 억	133362	N	N	N	N
162	20241202	160558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2050	-20	5	-0.97	26269370	12724	100.14	2060	2105	2045	2690	1450	2070	2064.55	1.12	0	-955	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	245	-6.51	1.23	12	0.11	-315.00	1669.00	2900	20240502	-29.31	2045	20241202	0.24	2900	-29.31	20240502	2045	0.24	20241202	2900	-29.31	20240502	2045	0.24	20241202	N	073190	500	59 억	134317	N	N	N	N
163	20241202	150641	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2060	-10	5	-0.48	24818005	12016	94.57	2060	2105	2050	2690	1450	2070	2065.41	1.12	0	-927	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	247	-6.54	1.23	12	0.10	-315.00	1669.00	2900	20240502	-28.97	2050	20241202	0.49	2900	-28.97	20240502	2050	0.49	20241202	2900	-28.97	20240502	2050	0.49	20241202	N	073190	500	59 억	134317	N	N	N	N
164	20241202	140626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2055	-15	5	-0.72	21422145	10361	81.54	2060	2105	2050	2690	1450	2070	2067.58	1.12	0	-925	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	246	-6.52	1.23	12	0.09	-315.00	1669.00	2900	20240502	-29.14	2050	20241202	0.24	2900	-29.14	20240502	2050	0.24	20241202	2900	-29.14	20240502	2050	0.24	20241202	N	073190	500	59 억	134317	N	N	N	N
165	20241202	130610	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2055	-15	5	-0.72	17651600	8533	67.16	2060	2105	2050	2690	1450	2070	2068.63	1.12	0	-969	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	246	-6.52	1.23	12	0.07	-315.00	1669.00	2900	20240502	-29.14	2050	20241202	0.24	2900	-29.14	20240502	2050	0.24	20241202	2900	-29.14	20240502	2050	0.24	20241202	N	073190	500	59 억	134317	N	N	N	N
166	20241202	120629	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2050	-20	5	-0.97	13790215	6650	52.34	2060	2105	2050	2690	1450	2070	2073.72	1.12	0	-969	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	245	-6.51	1.23	12	0.06	-315.00	1669.00	2900	20240502	-29.31	2050	20241202	0.00	2900	-29.31	20240502	2050	0.00	20241202	2900	-29.31	20240502	2050	0.00	20241202	N	073190	500	59 억	134317	N	N	N	N
167	20241202	110552	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2070	0	3	0.00	13718345	6615	52.06	2060	2105	2050	2690	1450	2070	2073.82	1.12	0	-969	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	248	-6.57	1.24	12	0.06	-315.00	1669.00	2900	20240502	-28.62	2050	20241202	0.98	2900	-28.62	20240502	2050	0.98	20241202	2900	-28.62	20240502	2050	0.98	20241202	N	073190	500	59 억	134317	N	N	N	N
168	20241202	100558	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2055	-15	5	-0.72	3133210	1522	11.98	2060	2065	2050	2690	1450	2070	2058.61	1.12	0	-296	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	246	-6.52	1.23	12	0.01	-315.00	1669.00	2900	20240502	-29.14	2050	20241202	0.24	2900	-29.14	20240502	2050	0.24	20241202	2900	-29.14	20240502	2050	0.24	20241202	N	073190	500	59 억	134317	N	N	N	N
169	20241202	090556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2065	-5	5	-0.24	294630	143	1.13	2060	2065	2060	2690	1450	2070	2060.35	1.12	0	0	2136	2102	2076	2042	2016	2090	2030	60	620	500	1440	5	1	11968040	247	-6.56	1.24	12	0.00	-315.00	1669.00	2900	20240502	-28.79	2050	20241129	0.73	2900	-28.79	20240502	2050	0.73	20241129	2900	-28.79	20240502	2050	0.73	20241129	N	073190	500	59 억	134317	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History