KissMeData/188260/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
3	20231229	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
4	20231229	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
5	20231229	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
6	20231229	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
7	20231229	110920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
8	20231229	100930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
9	20231229	090930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	157653025	38131	43.48	4095	4190	4065	5270	2845	4060	4134.39	0.88	8781	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		59317	N	N	0	N	00	N
10	20231228	160919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	90	2	2.22	156814745	37929	43.25	4095	4190	4065	5270	2845	4060	4134.39	0.75	0	8786	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.92	12	0.56	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	9910	-58.12	20231106	4025	3.11	20231227	9910	-58.12	20231106	4025	3.11	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
11	20231228	150927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	85	2	2.09	139484430	33744	38.48	4095	4190	4065	5270	2845	4060	4133.61	0.75	0	7465	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.91	12	0.50	-681.00	-2165.00	9910	20231106	-58.17	4025	20231227	2.98	9910	-58.17	20231106	4025	2.98	20231227	9910	-58.17	20231106	4025	2.98	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
12	20231228	140919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	85	2	2.09	115420785	27936	31.86	4095	4190	4065	5270	2845	4060	4131.61	0.75	0	4069	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.91	12	0.41	-681.00	-2165.00	9910	20231106	-58.17	4025	20231227	2.98	9910	-58.17	20231106	4025	2.98	20231227	9910	-58.17	20231106	4025	2.98	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
13	20231228	130919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	75	2	1.85	102768120	24877	28.37	4095	4190	4065	5270	2845	4060	4131.05	0.75	0	2513	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	279	-6.07	-1.91	12	0.37	-681.00	-2165.00	9910	20231106	-58.27	4025	20231227	2.73	9910	-58.27	20231106	4025	2.73	20231227	9910	-58.27	20231106	4025	2.73	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
14	20231228	120922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	85	2	2.09	95533250	23124	26.37	4095	4190	4065	5270	2845	4060	4131.35	0.75	0	2445	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	280	-6.09	-1.91	12	0.34	-681.00	-2165.00	9910	20231106	-58.17	4025	20231227	2.98	9910	-58.17	20231106	4025	2.98	20231227	9910	-58.17	20231106	4025	2.98	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
15	20231228	110923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	105	2	2.59	77025210	18648	21.27	4095	4190	4065	5270	2845	4060	4130.48	0.75	0	1844	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	281	-6.12	-1.92	12	0.28	-681.00	-2165.00	9910	20231106	-57.97	4025	20231227	3.48	9910	-57.97	20231106	4025	3.48	20231227	9910	-57.97	20231106	4025	3.48	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
16	20231228	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	100	2	2.46	43803985	10658	12.15	4095	4165	4065	5270	2845	4060	4109.96	0.75	0	238	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	281	-6.11	-1.92	12	0.16	-681.00	-2165.00	9910	20231106	-58.02	4025	20231227	3.35	9910	-58.02	20231106	4025	3.35	20231227	9910	-58.02	20231106	4025	3.35	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
17	20231228	090925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	100	2	2.46	6840305	1673	1.91	4095	4160	4070	5270	2845	4060	4088.65	0.75	0	-69	4250	4155	4090	3995	3930	4122	3962	34	1210	500	2840	5	1	6752338	281	-6.11	-1.92	12	0.02	-681.00	-2165.00	9910	20231106	-58.02	4025	20231227	3.35	9910	-58.02	20231106	4025	3.35	20231227	9910	-58.02	20231106	4025	3.35	20231227	0.02	N	188260	500	33 억		50536	N	N	0	N	00	N
18	20231227	160911	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4060	-100	5	-2.40	352368780	86559	294.12	4140	4185	4025	5400	2915	4160	4070.85	0.78	0	-1983	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	274	-5.96	-1.88	12	1.28	-681.00	-2165.00	9910	20231106	-59.03	4025	20231227	0.87	9910	-59.03	20231106	4025	0.87	20231227	9910	-59.03	20231106	4025	0.87	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
19	20231227	150924	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4045	-115	5	-2.76	342552910	84141	285.90	4140	4185	4025	5400	2915	4160	4071.18	0.78	0	-1082	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	273	-5.94	-1.87	12	1.25	-681.00	-2165.00	9910	20231106	-59.18	4025	20231227	0.50	9910	-59.18	20231106	4025	0.50	20231227	9910	-59.18	20231106	4025	0.50	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
20	20231227	140920	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4060	-100	5	-2.40	303137325	74410	252.84	4140	4185	4025	5400	2915	4160	4073.88	0.78	0	562	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	274	-5.96	-1.88	12	1.10	-681.00	-2165.00	9910	20231106	-59.03	4025	20231227	0.87	9910	-59.03	20231106	4025	0.87	20231227	9910	-59.03	20231106	4025	0.87	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
21	20231227	130912	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4060	-100	5	-2.40	287131530	70464	239.43	4140	4185	4025	5400	2915	4160	4074.87	0.78	0	776	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	274	-5.96	-1.88	12	1.04	-681.00	-2165.00	9910	20231106	-59.03	4025	20231227	0.87	9910	-59.03	20231106	4025	0.87	20231227	9910	-59.03	20231106	4025	0.87	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
22	20231227	120914	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4080	-80	5	-1.92	216175645	52960	179.95	4140	4185	4035	5400	2915	4160	4081.87	0.78	0	-472	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	275	-5.99	-1.88	12	0.78	-681.00	-2165.00	9910	20231106	-58.83	4035	20231227	1.12	9910	-58.83	20231106	4035	1.12	20231227	9910	-58.83	20231106	4035	1.12	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
23	20231227	110921	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4085	-75	5	-1.80	119396770	29195	99.20	4140	4185	4050	5400	2915	4160	4089.63	0.78	0	-935	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	276	-6.00	-1.89	12	0.43	-681.00	-2165.00	9910	20231106	-58.78	4050	20231227	0.86	9910	-58.78	20231106	4050	0.86	20231227	9910	-58.78	20231106	4050	0.86	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
24	20231227	100920	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4110	-50	5	-1.20	39654815	9621	32.69	4140	4185	4090	5400	2915	4160	4121.69	0.78	0	-2352	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	278	-6.04	-1.90	12	0.14	-681.00	-2165.00	9910	20231106	-58.53	4090	20231227	0.49	9910	-58.53	20231106	4090	0.49	20231227	9910	-58.53	20231106	4090	0.49	20231227	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
25	20231227	090922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	25	2	0.60	2368390	568	1.93	4140	4185	4140	5400	2915	4160	4169.70	0.78	0	-14	4223	4191	4158	4126	4093	4207	4142	34	1240	500	2910	5	1	6752338	283	-6.15	-1.93	12	0.01	-681.00	-2165.00	9910	20231106	-57.77	4090	20231215	2.32	9910	-57.77	20231106	4090	2.32	20231215	9910	-57.77	20231106	4090	2.32	20231215	0.01	N	188260	500	33 억		52660	N	N	0	N	00	N
26	20231226	160921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	5	2	0.12	117621385	28355	56.94	4140	4190	4125	5400	2910	4155	4148.17	0.76	0	1528	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	281	-6.11	-1.92	12	0.42	-681.00	-2165.00	9910	20231106	-58.02	4090	20231215	1.71	9910	-58.02	20231106	4090	1.71	20231215	9910	-58.02	20231106	4090	1.71	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
27	20231226	150919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	15	2	0.36	105648705	25474	51.16	4140	4190	4125	5400	2910	4155	4147.31	0.76	0	1527	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	282	-6.12	-1.93	12	0.38	-681.00	-2165.00	9910	20231106	-57.92	4090	20231215	1.96	9910	-57.92	20231106	4090	1.96	20231215	9910	-57.92	20231106	4090	1.96	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
28	20231226	140923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	-10	5	-0.24	82380780	19847	39.86	4140	4190	4125	5400	2910	4155	4150.79	0.76	0	1527	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	280	-6.09	-1.91	12	0.29	-681.00	-2165.00	9910	20231106	-58.17	4090	20231215	1.34	9910	-58.17	20231106	4090	1.34	20231215	9910	-58.17	20231106	4090	1.34	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
29	20231226	130920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	0	3	0.00	65204955	15713	31.56	4140	4185	4125	5400	2910	4155	4149.74	0.76	0	1523	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	281	-6.10	-1.92	12	0.23	-681.00	-2165.00	9910	20231106	-58.07	4090	20231215	1.59	9910	-58.07	20231106	4090	1.59	20231215	9910	-58.07	20231106	4090	1.59	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
30	20231226	120920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	0	3	0.00	60941260	14684	29.49	4140	4185	4125	5400	2910	4155	4150.18	0.76	0	1523	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	281	-6.10	-1.92	12	0.22	-681.00	-2165.00	9910	20231106	-58.07	4090	20231215	1.59	9910	-58.07	20231106	4090	1.59	20231215	9910	-58.07	20231106	4090	1.59	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
31	20231226	110923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	5	2	0.12	57743175	13915	27.94	4140	4185	4125	5400	2910	4155	4149.70	0.76	0	1538	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	281	-6.11	-1.92	12	0.21	-681.00	-2165.00	9910	20231106	-58.02	4090	20231215	1.71	9910	-58.02	20231106	4090	1.71	20231215	9910	-58.02	20231106	4090	1.71	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
32	20231226	100918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	5	2	0.12	50661480	12209	24.52	4140	4185	4125	5400	2910	4155	4149.51	0.76	0	1527	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	281	-6.11	-1.92	12	0.18	-681.00	-2165.00	9910	20231106	-58.02	4090	20231215	1.71	9910	-58.02	20231106	4090	1.71	20231215	9910	-58.02	20231106	4090	1.71	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
33	20231226	090921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	20	2	0.48	16611555	4006	8.04	4140	4185	4135	5400	2910	4155	4146.64	0.76	0	728	4321	4237	4181	4097	4041	4210	4070	34	1245	500	2900	5	1	6752338	282	-6.13	-1.93	12	0.06	-681.00	-2165.00	9910	20231106	-57.87	4090	20231215	2.08	9910	-57.87	20231106	4090	2.08	20231215	9910	-57.87	20231106	4090	2.08	20231215	0.01	N	188260	500	33 억		51132	N	N	0	N	00	N
34	20231222	160906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-85	5	-2.00	203057370	48499	125.31	4220	4265	4125	5510	2970	4240	4186.84	0.78	0	-1872	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	281	-6.10	-1.92	12	0.72	-681.00	-2165.00	9910	20231106	-58.07	4090	20231215	1.59	9910	-58.07	20231106	4090	1.59	20231215	9910	-58.07	20231106	4090	1.59	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
35	20231222	150904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	-90	5	-2.12	180702485	43105	111.37	4220	4265	4145	5510	2970	4240	4192.15	0.78	0	-1614	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	280	-6.09	-1.92	12	0.64	-681.00	-2165.00	9910	20231106	-58.12	4090	20231215	1.47	9910	-58.12	20231106	4090	1.47	20231215	9910	-58.12	20231106	4090	1.47	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
36	20231222	140901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-50	5	-1.18	144162080	34310	88.65	4220	4265	4165	5510	2970	4240	4201.75	0.78	0	-1599	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	283	-6.15	-1.94	12	0.51	-681.00	-2165.00	9910	20231106	-57.72	4090	20231215	2.44	9910	-57.72	20231106	4090	2.44	20231215	9910	-57.72	20231106	4090	2.44	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
37	20231222	130904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-55	5	-1.30	133266400	31698	81.90	4220	4265	4165	5510	2970	4240	4204.25	0.78	0	-2195	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	283	-6.15	-1.93	12	0.47	-681.00	-2165.00	9910	20231106	-57.77	4090	20231215	2.32	9910	-57.77	20231106	4090	2.32	20231215	9910	-57.77	20231106	4090	2.32	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
38	20231222	120902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-45	5	-1.06	115892170	27536	71.15	4220	4265	4165	5510	2970	4240	4208.75	0.78	0	-2080	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	283	-6.16	-1.94	12	0.41	-681.00	-2165.00	9910	20231106	-57.67	4090	20231215	2.57	9910	-57.67	20231106	4090	2.57	20231215	9910	-57.67	20231106	4090	2.57	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
39	20231222	110901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-15	5	-0.35	91859005	21783	56.28	4220	4265	4175	5510	2970	4240	4217.00	0.78	0	-2154	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	285	-6.20	-1.95	12	0.32	-681.00	-2165.00	9910	20231106	-57.37	4090	20231215	3.30	9910	-57.37	20231106	4090	3.30	20231215	9910	-57.37	20231106	4090	3.30	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
40	20231222	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-45	5	-1.06	58025550	13777	35.60	4220	4265	4190	5510	2970	4240	4211.77	0.78	0	-1746	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	283	-6.16	-1.94	12	0.20	-681.00	-2165.00	9910	20231106	-57.67	4090	20231215	2.57	9910	-57.67	20231106	4090	2.57	20231215	9910	-57.67	20231106	4090	2.57	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
41	20231222	090903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	25	2	0.59	13051995	3074	7.94	4220	4265	4220	5510	2970	4240	4245.93	0.78	0	-930	4313	4276	4228	4191	4143	4295	4210	34	1270	500	2960	5	1	6752338	288	-6.26	-1.97	12	0.05	-681.00	-2165.00	9910	20231106	-56.96	4090	20231215	4.28	9910	-56.96	20231106	4090	4.28	20231215	9910	-56.96	20231106	4090	4.28	20231215	0.03	N	188260	500	33 억		53004	N	N	0	N	00	N
42	20231221	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-5	5	-0.12	156895185	37229	62.85	4235	4265	4180	5510	2975	4245	4213.98	0.85	0	-4174	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	286	-6.23	-1.96	12	0.55	-681.00	-2165.00	9910	20231106	-57.21	4090	20231215	3.67	9910	-57.21	20231106	4090	3.67	20231215	9910	-57.21	20231106	4090	3.67	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
43	20231221	150859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-20	5	-0.47	140354730	33326	56.26	4235	4265	4180	5510	2975	4245	4211.57	0.85	0	-4990	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	285	-6.20	-1.95	12	0.49	-681.00	-2165.00	9910	20231106	-57.37	4090	20231215	3.30	9910	-57.37	20231106	4090	3.30	20231215	9910	-57.37	20231106	4090	3.30	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
44	20231221	140857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-45	5	-1.06	128317410	30459	51.42	4235	4265	4180	5510	2975	4245	4212.79	0.85	0	-4964	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	284	-6.17	-1.94	12	0.45	-681.00	-2165.00	9910	20231106	-57.62	4090	20231215	2.69	9910	-57.62	20231106	4090	2.69	20231215	9910	-57.62	20231106	4090	2.69	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
45	20231221	130855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-15	5	-0.35	121765860	28899	48.79	4235	4265	4180	5510	2975	4245	4213.50	0.85	0	-4868	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	286	-6.21	-1.95	12	0.43	-681.00	-2165.00	9910	20231106	-57.32	4090	20231215	3.42	9910	-57.32	20231106	4090	3.42	20231215	9910	-57.32	20231106	4090	3.42	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
46	20231221	120901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-55	5	-1.30	96951520	22990	38.81	4235	4265	4180	5510	2975	4245	4217.12	0.85	0	-6557	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	283	-6.15	-1.94	12	0.34	-681.00	-2165.00	9910	20231106	-57.72	4090	20231215	2.44	9910	-57.72	20231106	4090	2.44	20231215	9910	-57.72	20231106	4090	2.44	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
47	20231221	110901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-15	5	-0.35	78977415	18705	31.58	4235	4265	4195	5510	2975	4245	4222.26	0.85	0	-6590	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	286	-6.21	-1.95	12	0.28	-681.00	-2165.00	9910	20231106	-57.32	4090	20231215	3.42	9910	-57.32	20231106	4090	3.42	20231215	9910	-57.32	20231106	4090	3.42	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
48	20231221	100856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-5	5	-0.12	24535810	5783	9.76	4235	4265	4220	5510	2975	4245	4242.75	0.85	0	-181	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	286	-6.23	-1.96	12	0.09	-681.00	-2165.00	9910	20231106	-57.21	4090	20231215	3.67	9910	-57.21	20231106	4090	3.67	20231215	9910	-57.21	20231106	4090	3.67	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
49	20231221	090858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	0	3	0.00	1725045	407	0.69	4235	4250	4220	5510	2975	4245	4238.44	0.85	0	0	4461	4352	4276	4167	4091	4315	4130	34	1265	500	2970	5	1	6752338	287	-6.23	-1.96	12	0.01	-681.00	-2165.00	9910	20231106	-57.16	4090	20231215	3.79	9910	-57.16	20231106	4090	3.79	20231215	9910	-57.16	20231106	4090	3.79	20231215	0.03	N	188260	500	33 억		57178	N	N	0	N	00	N
50	20231220	160900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	-10	5	-0.24	249604235	58618	127.64	4260	4385	4200	5530	2980	4255	4258.21	0.73	0	7683	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	287	-6.23	-1.96	12	0.87	-681.00	-2165.00	9910	20231106	-57.16	4090	20231215	3.79	9910	-57.16	20231106	4090	3.79	20231215	9910	-57.16	20231106	4090	3.79	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
51	20231220	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-20	5	-0.47	213201620	50011	108.90	4260	4385	4200	5530	2980	4255	4263.11	0.73	0	6285	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	286	-6.22	-1.96	12	0.74	-681.00	-2165.00	9910	20231106	-57.27	4090	20231215	3.55	9910	-57.27	20231106	4090	3.55	20231215	9910	-57.27	20231106	4090	3.55	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
52	20231220	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-20	5	-0.47	193512255	45344	98.74	4260	4385	4200	5530	2980	4255	4267.67	0.73	0	6113	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	286	-6.22	-1.96	12	0.67	-681.00	-2165.00	9910	20231106	-57.27	4090	20231215	3.55	9910	-57.27	20231106	4090	3.55	20231215	9910	-57.27	20231106	4090	3.55	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
53	20231220	130950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-40	5	-0.94	185285215	43394	94.49	4260	4385	4200	5530	2980	4255	4269.86	0.73	0	6124	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	285	-6.19	-1.95	12	0.64	-681.00	-2165.00	9910	20231106	-57.47	4090	20231215	3.06	9910	-57.47	20231106	4090	3.06	20231215	9910	-57.47	20231106	4090	3.06	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
54	20231220	120855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-25	5	-0.59	146806525	34269	74.62	4260	4385	4215	5530	2980	4255	4284.02	0.73	0	7459	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	286	-6.21	-1.95	12	0.51	-681.00	-2165.00	9910	20231106	-57.32	4090	20231215	3.42	9910	-57.32	20231106	4090	3.42	20231215	9910	-57.32	20231106	4090	3.42	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
55	20231220	110858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-25	5	-0.59	131004415	30539	66.50	4260	4385	4215	5530	2980	4255	4289.84	0.73	0	8431	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	286	-6.21	-1.95	12	0.45	-681.00	-2165.00	9910	20231106	-57.32	4090	20231215	3.42	9910	-57.32	20231106	4090	3.42	20231215	9910	-57.32	20231106	4090	3.42	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
56	20231220	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	45	2	1.06	99517615	23115	50.33	4260	4385	4215	5530	2980	4255	4305.51	0.73	0	8864	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	290	-6.31	-1.99	12	0.34	-681.00	-2165.00	9910	20231106	-56.61	4090	20231215	5.13	9910	-56.61	20231106	4090	5.13	20231215	9910	-56.61	20231106	4090	5.13	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
57	20231220	090855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	15	2	0.35	13354720	3145	6.85	4260	4270	4215	5530	2980	4255	4246.10	0.73	0	1961	4321	4287	4231	4197	4141	4305	4215	34	1275	500	2970	5	1	6752338	288	-6.27	-1.97	12	0.05	-681.00	-2165.00	9910	20231106	-56.91	4090	20231215	4.40	9910	-56.91	20231106	4090	4.40	20231215	9910	-56.91	20231106	4090	4.40	20231215	0.02	N	188260	500	33 억		49495	N	N	0	N	00	N
58	20231219	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	75	2	1.79	193307865	45901	195.57	4195	4265	4175	5430	2930	4180	4211.41	0.66	0	4105	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	287	-6.25	-1.97	12	0.68	-681.00	-2165.00	9910	20231106	-57.06	4090	20231215	4.03	9910	-57.06	20231106	4090	4.03	20231215	9910	-57.06	20231106	4090	4.03	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
59	20231219	150900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	20	2	0.48	181715940	43168	183.93	4195	4265	4175	5430	2930	4180	4209.51	0.66	0	2816	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	284	-6.17	-1.94	12	0.64	-681.00	-2165.00	9910	20231106	-57.62	4090	20231215	2.69	9910	-57.62	20231106	4090	2.69	20231215	9910	-57.62	20231106	4090	2.69	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
60	20231219	140855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	30	2	0.72	174942105	41556	177.06	4195	4265	4175	5430	2930	4180	4209.79	0.66	0	3445	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	284	-6.18	-1.94	12	0.62	-681.00	-2165.00	9910	20231106	-57.52	4090	20231215	2.93	9910	-57.52	20231106	4090	2.93	20231215	9910	-57.52	20231106	4090	2.93	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
61	20231219	130900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	0	3	0.00	142252660	33776	143.91	4195	4265	4175	5430	2930	4180	4211.65	0.66	0	3539	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	282	-6.14	-1.93	12	0.50	-681.00	-2165.00	9910	20231106	-57.82	4090	20231215	2.20	9910	-57.82	20231106	4090	2.20	20231215	9910	-57.82	20231106	4090	2.20	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
62	20231219	120903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	45	2	1.08	113624650	26958	114.86	4195	4265	4180	5430	2930	4180	4214.88	0.66	0	4805	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	285	-6.20	-1.95	12	0.40	-681.00	-2165.00	9910	20231106	-57.37	4090	20231215	3.30	9910	-57.37	20231106	4090	3.30	20231215	9910	-57.37	20231106	4090	3.30	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
63	20231219	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	60	2	1.44	104157720	24715	105.30	4195	4265	4180	5430	2930	4180	4214.35	0.66	0	4577	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	286	-6.23	-1.96	12	0.37	-681.00	-2165.00	9910	20231106	-57.21	4090	20231215	3.67	9910	-57.21	20231106	4090	3.67	20231215	9910	-57.21	20231106	4090	3.67	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
64	20231219	100857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	35	2	0.84	64250595	15238	64.93	4195	4265	4180	5430	2930	4180	4216.47	0.66	0	-533	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	285	-6.19	-1.95	12	0.23	-681.00	-2165.00	9910	20231106	-57.47	4090	20231215	3.06	9910	-57.47	20231106	4090	3.06	20231215	9910	-57.47	20231106	4090	3.06	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
65	20231219	090853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	15	2	0.36	7517600	1789	7.62	4195	4230	4195	5430	2930	4180	4202.12	0.66	0	-717	4260	4220	4185	4145	4110	4240	4165	34	1250	500	2920	5	1	6752338	283	-6.16	-1.94	12	0.03	-681.00	-2165.00	9910	20231106	-57.67	4090	20231215	2.57	9910	-57.67	20231106	4090	2.57	20231215	9910	-57.67	20231106	4090	2.57	20231215	0.02	N	188260	500	33 억		44747	N	N	0	N	00	N
66	20231218	160852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	5	2	0.12	95626785	22903	36.91	4175	4225	4150	5420	2925	4175	4175.29	0.66	0	647	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	282	-6.14	-1.93	12	0.34	-681.00	-2165.00	9910	20231106	-57.82	4090	20231215	2.20	9910	-57.82	20231106	4090	2.20	20231215	9910	-57.82	20231106	4090	2.20	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
67	20231218	150855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	0	3	0.00	79057120	18928	30.50	4175	4225	4150	5420	2925	4175	4176.73	0.66	0	-82	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	282	-6.13	-1.93	12	0.28	-681.00	-2165.00	9910	20231106	-57.87	4090	20231215	2.08	9910	-57.87	20231106	4090	2.08	20231215	9910	-57.87	20231106	4090	2.08	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
68	20231218	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	15	2	0.36	59666700	14281	23.01	4175	4225	4150	5420	2925	4175	4178.05	0.66	0	-246	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	283	-6.15	-1.94	12	0.21	-681.00	-2165.00	9910	20231106	-57.72	4090	20231215	2.44	9910	-57.72	20231106	4090	2.44	20231215	9910	-57.72	20231106	4090	2.44	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
69	20231218	130852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	10	2	0.24	54148665	12965	20.89	4175	4225	4150	5420	2925	4175	4176.53	0.66	0	-228	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	283	-6.15	-1.93	12	0.19	-681.00	-2165.00	9910	20231106	-57.77	4090	20231215	2.32	9910	-57.77	20231106	4090	2.32	20231215	9910	-57.77	20231106	4090	2.32	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
70	20231218	120846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	20	2	0.48	52269035	12517	20.17	4175	4225	4150	5420	2925	4175	4175.84	0.66	0	-156	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	283	-6.16	-1.94	12	0.19	-681.00	-2165.00	9910	20231106	-57.67	4090	20231215	2.57	9910	-57.67	20231106	4090	2.57	20231215	9910	-57.67	20231106	4090	2.57	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
71	20231218	110849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	5	2	0.12	35113440	8415	13.56	4175	4225	4150	5420	2925	4175	4172.72	0.66	0	-1262	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	282	-6.14	-1.93	12	0.12	-681.00	-2165.00	9910	20231106	-57.82	4090	20231215	2.20	9910	-57.82	20231106	4090	2.20	20231215	9910	-57.82	20231106	4090	2.20	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
72	20231218	100847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-5	5	-0.12	13353945	3199	5.16	4175	4225	4150	5420	2925	4175	4174.41	0.66	0	-177	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	282	-6.12	-1.93	12	0.05	-681.00	-2165.00	9910	20231106	-57.92	4090	20231215	1.96	9910	-57.92	20231106	4090	1.96	20231215	9910	-57.92	20231106	4090	1.96	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
73	20231218	090846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	30	2	0.72	2641460	632	1.02	4175	4225	4175	5420	2925	4175	4179.53	0.66	0	-91	4231	4202	4146	4117	4061	4217	4132	34	1245	500	2920	5	1	6752338	284	-6.17	-1.94	12	0.01	-681.00	-2165.00	9910	20231106	-57.57	4090	20231215	2.81	9910	-57.57	20231106	4090	2.81	20231215	9910	-57.57	20231106	4090	2.81	20231215	0.02	N	188260	500	33 억		44479	N	N	0	N	00	N
74	20231215	160847	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4175	30	2	0.72	246081025	59623	48.34	4110	4175	4090	5380	2905	4145	4126.09	0.49	0	11335	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	282	-6.13	-1.93	12	0.88	-681.00	-2165.00	9910	20231106	-57.87	4090	20231215	2.08	9910	-57.87	20231106	4090	2.08	20231215	9910	-57.87	20231106	4090	2.08	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
75	20231215	150851	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4155	10	2	0.24	221648050	53760	43.59	4110	4170	4090	5380	2905	4145	4122.92	0.49	0	9151	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	281	-6.10	-1.92	12	0.80	-681.00	-2165.00	9910	20231106	-58.07	4090	20231215	1.59	9910	-58.07	20231106	4090	1.59	20231215	9910	-58.07	20231106	4090	1.59	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
76	20231215	140851	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4130	-15	5	-0.36	204822280	49704	40.30	4110	4160	4090	5380	2905	4145	4120.84	0.49	0	9115	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	279	-6.06	-1.91	12	0.74	-681.00	-2165.00	9910	20231106	-58.32	4090	20231215	0.98	9910	-58.32	20231106	4090	0.98	20231215	9910	-58.32	20231106	4090	0.98	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
77	20231215	130845	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4125	-20	5	-0.48	173082230	41987	34.04	4110	4160	4100	5380	2905	4145	4122.28	0.49	0	9089	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	279	-6.06	-1.91	12	0.62	-681.00	-2165.00	9910	20231106	-58.38	4100	20231215	0.61	9910	-58.38	20231106	4100	0.61	20231215	9910	-58.38	20231106	4100	0.61	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
78	20231215	120846	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4125	-20	5	-0.48	128637760	31172	25.27	4110	4160	4100	5380	2905	4145	4126.71	0.49	0	8693	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	279	-6.06	-1.91	12	0.46	-681.00	-2165.00	9910	20231106	-58.38	4100	20231215	0.61	9910	-58.38	20231106	4100	0.61	20231215	9910	-58.38	20231106	4100	0.61	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
79	20231215	110841	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4120	-25	5	-0.60	108545775	26291	21.32	4110	4160	4100	5380	2905	4145	4128.63	0.49	0	8398	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	278	-6.05	-1.90	12	0.39	-681.00	-2165.00	9910	20231106	-58.43	4100	20231215	0.49	9910	-58.43	20231106	4100	0.49	20231215	9910	-58.43	20231106	4100	0.49	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
80	20231215	100845	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4140	-5	5	-0.12	74218275	17967	14.57	4110	4160	4100	5380	2905	4145	4130.81	0.49	0	4909	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	280	-6.08	-1.91	12	0.27	-681.00	-2165.00	9910	20231106	-58.22	4100	20231215	0.98	9910	-58.22	20231106	4100	0.98	20231215	9910	-58.22	20231106	4100	0.98	20231215	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
81	20231215	090850	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4120	-25	5	-0.60	22751620	5509	4.47	4110	4145	4110	5380	2905	4145	4129.90	0.49	0	2513	4381	4262	4181	4062	3981	4222	4022	34	1235	500	2900	5	1	6752338	278	-6.05	-1.90	12	0.08	-681.00	-2165.00	9910	20231106	-58.43	4100	20231214	0.49	9910	-58.43	20231106	4100	0.49	20231214	9910	-58.43	20231106	4100	0.49	20231214	0.05	N	188260	500	33 억		33091	N	N	0	N	00	N
82	20231214	160842	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4145	-60	5	-1.43	511320445	122600	141.53	4235	4300	4100	5460	2945	4205	4170.77	0.47	0	-118	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	280	-6.09	-1.91	12	1.82	-681.00	-2165.00	9910	20231106	-58.17	4100	20231214	1.10	9910	-58.17	20231106	4100	1.10	20231214	9910	-58.17	20231106	4100	1.10	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
83	20231214	150912	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4120	-85	5	-2.02	496341315	118981	137.35	4235	4300	4100	5460	2945	4205	4171.60	0.47	0	1098	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	278	-6.05	-1.90	12	1.76	-681.00	-2165.00	9910	20231106	-58.43	4100	20231214	0.49	9910	-58.43	20231106	4100	0.49	20231214	9910	-58.43	20231106	4100	0.49	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
84	20231214	140847	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4125	-80	5	-1.90	396438270	94702	109.32	4235	4300	4110	5460	2945	4205	4186.17	0.47	0	9946	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	279	-6.06	-1.91	12	1.40	-681.00	-2165.00	9910	20231106	-58.38	4110	20231214	0.36	9910	-58.38	20231106	4110	0.36	20231214	9910	-58.38	20231106	4110	0.36	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
85	20231214	130909	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4120	-85	5	-2.02	334362685	79657	91.96	4235	4300	4115	5460	2945	4205	4197.53	0.47	0	15227	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	278	-6.05	-1.90	12	1.18	-681.00	-2165.00	9910	20231106	-58.43	4115	20231214	0.12	9910	-58.43	20231106	4115	0.12	20231214	9910	-58.43	20231106	4115	0.12	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
86	20231214	120922	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4185	-20	5	-0.48	263519645	62577	72.24	4235	4300	4150	5460	2945	4205	4211.13	0.47	0	17777	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	283	-6.15	-1.93	12	0.93	-681.00	-2165.00	9910	20231106	-57.77	4150	20231214	0.84	9910	-57.77	20231106	4150	0.84	20231214	9910	-57.77	20231106	4150	0.84	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
87	20231214	110855	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4180	-25	5	-0.59	255583505	60677	70.05	4235	4300	4150	5460	2945	4205	4212.20	0.47	0	18784	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	282	-6.14	-1.93	12	0.90	-681.00	-2165.00	9910	20231106	-57.82	4150	20231214	0.72	9910	-57.82	20231106	4150	0.72	20231214	9910	-57.82	20231106	4150	0.72	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
88	20231214	100836	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4220	15	2	0.36	214638790	50871	58.73	4235	4300	4170	5460	2945	4205	4219.28	0.47	0	21487	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	285	-6.20	-1.95	12	0.75	-681.00	-2165.00	9910	20231106	-57.42	4170	20231214	1.20	9910	-57.42	20231106	4170	1.20	20231214	9910	-57.42	20231106	4170	1.20	20231214	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
89	20231214	090815	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4275	70	2	1.66	68725730	16144	18.64	4235	4300	4235	5460	2945	4205	4257.04	0.47	0	11084	4435	4320	4260	4145	4085	4290	4115	34	1255	500	2940	5	1	6752338	289	-6.28	-1.97	12	0.24	-681.00	-2165.00	9910	20231106	-56.86	4180	20231205	2.27	9910	-56.86	20231106	4180	2.27	20231205	9910	-56.86	20231106	4180	2.27	20231205	0.22	N	188260	500	33 억		31605	N	N	0	N	00	N
90	20231213	160840	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4205	-175	5	-4.00	366146245	85878	67.00	4355	4375	4200	5690	3070	4380	4263.90	0.62	0	-11758	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	284	-6.17	-1.94	12	1.27	-681.00	-2165.00	9910	20231106	-57.57	4180	20231205	0.60	9910	-57.57	20231106	4180	0.60	20231205	9910	-57.57	20231106	4180	0.60	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
91	20231213	150859	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4225	-155	5	-3.54	340081965	79681	62.17	4355	4375	4200	5690	3070	4380	4268.04	0.62	0	-8870	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	285	-6.20	-1.95	12	1.18	-681.00	-2165.00	9910	20231106	-57.37	4180	20231205	1.08	9910	-57.37	20231106	4180	1.08	20231205	9910	-57.37	20231106	4180	1.08	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
92	20231213	140857	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4245	-135	5	-3.08	266298680	62153	48.49	4355	4375	4230	5690	3070	4380	4284.57	0.62	0	-8603	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	287	-6.23	-1.96	12	0.92	-681.00	-2165.00	9910	20231106	-57.16	4180	20231205	1.56	9910	-57.16	20231106	4180	1.56	20231205	9910	-57.16	20231106	4180	1.56	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
93	20231213	130901	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4265	-115	5	-2.63	201361655	46878	36.58	4355	4375	4260	5690	3070	4380	4295.44	0.62	0	-4034	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	288	-6.26	-1.97	12	0.69	-681.00	-2165.00	9910	20231106	-56.96	4180	20231205	2.03	9910	-56.96	20231106	4180	2.03	20231205	9910	-56.96	20231106	4180	2.03	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
94	20231213	120856	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4300	-80	5	-1.83	142830455	33192	25.90	4355	4375	4280	5690	3070	4380	4303.16	0.62	0	-2518	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	290	-6.31	-1.99	12	0.49	-681.00	-2165.00	9910	20231106	-56.61	4180	20231205	2.87	9910	-56.61	20231106	4180	2.87	20231205	9910	-56.61	20231106	4180	2.87	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
95	20231213	110859	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4300	-80	5	-1.83	121191970	28142	21.96	4355	4375	4280	5690	3070	4380	4306.44	0.62	0	-2338	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	290	-6.31	-1.99	12	0.42	-681.00	-2165.00	9910	20231106	-56.61	4180	20231205	2.87	9910	-56.61	20231106	4180	2.87	20231205	9910	-56.61	20231106	4180	2.87	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
96	20231213	100904	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4290	-90	5	-2.05	95627045	22178	17.30	4355	4375	4280	5690	3070	4380	4311.80	0.62	0	-1542	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	290	-6.30	-1.98	12	0.33	-681.00	-2165.00	9910	20231106	-56.71	4180	20231205	2.63	9910	-56.71	20231106	4180	2.63	20231205	9910	-56.71	20231106	4180	2.63	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
97	20231213	090851	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4375	-5	5	-0.11	16660075	3835	2.99	4355	4375	4320	5690	3070	4380	4344.22	0.62	0	816	4593	4486	4428	4321	4263	4457	4292	34	1310	500	3060	5	1	6752338	295	-6.42	-2.02	12	0.06	-681.00	-2165.00	9910	20231106	-55.85	4180	20231205	4.67	9910	-55.85	20231106	4180	4.67	20231205	9910	-55.85	20231106	4180	4.67	20231205	0.24	N	188260	500	33 억		41723	N	N	0	N	00	N
98	20231212	160823	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4380	-230	5	-4.99	564842655	127885	124.46	4535	4535	4370	5990	3230	4610	4416.77	0.55	0	1006	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	296	-6.43	-2.02	12	1.89	-681.00	-2165.00	9910	20231106	-55.80	4180	20231205	4.78	9910	-55.80	20231106	4180	4.78	20231205	9910	-55.80	20231106	4180	4.78	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
99	20231212	150830	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4385	-225	5	-4.88	526753865	119212	116.02	4535	4535	4370	5990	3230	4610	4418.57	0.55	0	2723	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	296	-6.44	-2.03	12	1.77	-681.00	-2165.00	9910	20231106	-55.75	4180	20231205	4.90	9910	-55.75	20231106	4180	4.90	20231205	9910	-55.75	20231106	4180	4.90	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
100	20231212	140744	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4405	-205	5	-4.45	485665275	109869	106.92	4535	4535	4370	5990	3230	4610	4420.33	0.55	0	2580	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	297	-6.47	-2.03	12	1.63	-681.00	-2165.00	9910	20231106	-55.55	4180	20231205	5.38	9910	-55.55	20231106	4180	5.38	20231205	9910	-55.55	20231106	4180	5.38	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
101	20231212	130749	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4400	-210	5	-4.56	450234625	101843	99.11	4535	4535	4370	5990	3230	4610	4420.80	0.55	0	5676	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	297	-6.46	-2.03	12	1.51	-681.00	-2165.00	9910	20231106	-55.60	4180	20231205	5.26	9910	-55.60	20231106	4180	5.26	20231205	9910	-55.60	20231106	4180	5.26	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
102	20231212	120739	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4390	-220	5	-4.77	395158075	89271	86.88	4535	4535	4370	5990	3230	4610	4426.42	0.55	0	7617	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	296	-6.45	-2.03	12	1.32	-681.00	-2165.00	9910	20231106	-55.70	4180	20231205	5.02	9910	-55.70	20231106	4180	5.02	20231205	9910	-55.70	20231106	4180	5.02	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
103	20231212	110752	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4385	-225	5	-4.88	320663035	72275	70.34	4535	4535	4375	5990	3230	4610	4436.61	0.55	0	1883	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	296	-6.44	-2.03	12	1.07	-681.00	-2165.00	9910	20231106	-55.75	4180	20231205	4.90	9910	-55.75	20231106	4180	4.90	20231205	9910	-55.75	20231106	4180	4.90	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
104	20231212	100822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4435	-175	5	-3.80	233378355	52427	51.02	4535	4535	4395	5990	3230	4610	4451.37	0.55	0	1284	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	299	-6.51	-2.05	12	0.78	-681.00	-2165.00	9910	20231106	-55.25	4180	20231205	6.10	9910	-55.25	20231106	4180	6.10	20231205	9910	-55.25	20231106	4180	6.10	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
105	20231212	090822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4445	-165	5	-3.58	77596550	17359	16.89	4535	4535	4440	5990	3230	4610	4469.78	0.55	0	1616	4803	4706	4598	4501	4393	4652	4447	34	1380	500	3220	5	1	6752338	300	-6.53	-2.05	12	0.26	-681.00	-2165.00	9910	20231106	-55.15	4180	20231205	6.34	9910	-55.15	20231106	4180	6.34	20231205	9910	-55.15	20231106	4180	6.34	20231205	0.22	N	188260	500	33 억		36836	N	N	0	N	00	N
106	20231211	160825	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4610	-75	5	-1.60	451697955	98431	21.78	4685	4695	4490	6090	3280	4685	4588.92	0.14	-33813	-9307	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	311	-6.77	-2.13	12	1.46	-681.00	-2165.00	9910	20231106	-53.48	4180	20231205	10.29	9910	-53.48	20231106	4180	10.29	20231205	9910	-53.48	20231106	4180	10.29	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
107	20231211	150822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4560	-125	5	-2.67	419649995	91413	20.23	4685	4695	4490	6090	3280	4685	4590.69	0.14	-33813	-8112	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	308	-6.70	-2.11	12	1.35	-681.00	-2165.00	9910	20231106	-53.99	4180	20231205	9.09	9910	-53.99	20231106	4180	9.09	20231205	9910	-53.99	20231106	4180	9.09	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
108	20231211	140822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4520	-165	5	-3.52	339776525	73729	16.31	4685	4695	4515	6090	3280	4685	4608.44	0.14	-33813	-3886	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	305	-6.64	-2.09	12	1.09	-681.00	-2165.00	9910	20231106	-54.39	4180	20231205	8.13	9910	-54.39	20231106	4180	8.13	20231205	9910	-54.39	20231106	4180	8.13	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
109	20231211	130822	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4535	-150	5	-3.20	278876205	60279	13.34	4685	4695	4535	6090	3280	4685	4626.41	0.14	-33813	-2856	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	306	-6.66	-2.09	12	0.89	-681.00	-2165.00	9910	20231106	-54.24	4180	20231205	8.49	9910	-54.24	20231106	4180	8.49	20231205	9910	-54.24	20231106	4180	8.49	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
110	20231211	120823	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4600	-85	5	-1.81	229875515	49563	10.97	4685	4695	4585	6090	3280	4685	4638.03	0.14	-33813	42	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	311	-6.75	-2.12	12	0.73	-681.00	-2165.00	9910	20231106	-53.58	4180	20231205	10.05	9910	-53.58	20231106	4180	10.05	20231205	9910	-53.58	20231106	4180	10.05	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
111	20231211	110818	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4615	-70	5	-1.49	206282280	44438	9.83	4685	4695	4590	6090	3280	4685	4642.01	0.14	-33813	322	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	312	-6.78	-2.13	12	0.66	-681.00	-2165.00	9910	20231106	-53.43	4180	20231205	10.41	9910	-53.43	20231106	4180	10.41	20231205	9910	-53.43	20231106	4180	10.41	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
112	20231211	100817	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4680	-5	5	-0.11	147757730	31789	7.03	4685	4695	4600	6090	3280	4685	4648.06	0.14	-33813	92	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	316	-6.87	-2.16	12	0.47	-681.00	-2165.00	9910	20231106	-52.77	4180	20231205	11.96	9910	-52.77	20231106	4180	11.96	20231205	9910	-52.77	20231106	4180	11.96	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
113	20231211	090818	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4625	-60	5	-1.28	82580705	17770	3.93	4685	4685	4600	6090	3280	4685	4647.17	0.14	-33813	-1512	5141	4912	4616	4387	4091	5027	4502	34	1405	500	3270	5	1	6752338	312	-6.79	-2.14	12	0.26	-681.00	-2165.00	9910	20231106	-53.33	4180	20231205	10.65	9910	-53.33	20231106	4180	10.65	20231205	9910	-53.33	20231106	4180	10.65	20231205	0.20	N	188260	500	33 억		9319	N	N	0	N	00	N
114	20231208	160809	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4685	280	2	6.36	2114351220	451421	635.55	4370	4845	4320	5720	3085	4405	4683.77	0.14	0	41224	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	316	-6.88	-2.16	12	6.69	-681.00	-2165.00	9910	20231106	-52.72	4180	20231205	12.08	9910	-52.72	20231106	4180	12.08	20231205	9910	-52.72	20231106	4180	12.08	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
115	20231208	150812	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4640	235	2	5.33	2069825335	441855	622.09	4370	4845	4320	5720	3085	4405	4684.40	0.14	0	41511	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	313	-6.81	-2.14	12	6.54	-681.00	-2165.00	9910	20231106	-53.18	4180	20231205	11.00	9910	-53.18	20231106	4180	11.00	20231205	9910	-53.18	20231106	4180	11.00	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
116	20231208	140811	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4655	250	2	5.68	1990606735	424744	598.00	4370	4845	4320	5720	3085	4405	4686.60	0.14	0	37591	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	314	-6.84	-2.15	12	6.29	-681.00	-2165.00	9910	20231106	-53.03	4180	20231205	11.36	9910	-53.03	20231106	4180	11.36	20231205	9910	-53.03	20231106	4180	11.36	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
117	20231208	130810	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4690	285	2	6.47	1896346745	404573	569.60	4370	4845	4320	5720	3085	4405	4687.28	0.14	0	34149	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	317	-6.89	-2.17	12	5.99	-681.00	-2165.00	9910	20231106	-52.67	4180	20231205	12.20	9910	-52.67	20231106	4180	12.20	20231205	9910	-52.67	20231106	4180	12.20	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
118	20231208	120807	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4720	315	2	7.15	1633780635	349442	491.98	4370	4845	4320	5720	3085	4405	4675.40	0.14	0	30584	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	319	-6.93	-2.18	12	5.18	-681.00	-2165.00	9910	20231106	-52.37	4180	20231205	12.92	9910	-52.37	20231106	4180	12.92	20231205	9910	-52.37	20231106	4180	12.92	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
119	20231208	110804	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4655	250	2	5.68	1539417965	329234	463.53	4370	4845	4320	5720	3085	4405	4675.76	0.14	0	25241	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	314	-6.84	-2.15	12	4.88	-681.00	-2165.00	9910	20231106	-53.03	4180	20231205	11.36	9910	-53.03	20231106	4180	11.36	20231205	9910	-53.03	20231106	4180	11.36	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
120	20231208	100813	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4675	270	2	6.13	545802625	119026	167.58	4370	4750	4320	5720	3085	4405	4585.57	0.14	0	8690	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	316	-6.86	-2.16	12	1.76	-681.00	-2165.00	9910	20231106	-52.83	4180	20231205	11.84	9910	-52.83	20231106	4180	11.84	20231205	9910	-52.83	20231106	4180	11.84	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
121	20231208	090803	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4400	-5	5	-0.11	25424225	5829	8.21	4370	4420	4320	5720	3085	4405	4361.68	0.14	0	662	4555	4480	4375	4300	4195	4517	4337	34	1315	500	3080	5	1	6752338	297	-6.46	-2.03	12	0.09	-681.00	-2165.00	9910	20231106	-55.60	4180	20231205	5.26	9910	-55.60	20231106	4180	5.26	20231205	9910	-55.60	20231106	4180	5.26	20231205	0.19	N	188260	500	33 억		9319	N	N	0	N	00	N
122	20231207	160807	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4405	90	2	2.09	307041475	70073	150.32	4275	4450	4270	5600	3025	4315	4381.72	0.11	0	2201	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	297	-6.47	-2.03	12	1.04	-681.00	-2165.00	9910	20231106	-55.55	4180	20231205	5.38	9910	-55.55	20231106	4180	5.38	20231205	9910	-55.55	20231106	4180	5.38	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
123	20231207	150809	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4395	80	2	1.85	279738620	63872	137.02	4275	4450	4270	5600	3025	4315	4379.68	0.11	0	1377	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	297	-6.45	-2.03	12	0.95	-681.00	-2165.00	9910	20231106	-55.65	4180	20231205	5.14	9910	-55.65	20231106	4180	5.14	20231205	9910	-55.65	20231106	4180	5.14	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
124	20231207	140803	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4400	85	2	1.97	240802135	54996	117.98	4275	4450	4270	5600	3025	4315	4378.54	0.11	0	2275	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	297	-6.46	-2.03	12	0.81	-681.00	-2165.00	9910	20231106	-55.60	4180	20231205	5.26	9910	-55.60	20231106	4180	5.26	20231205	9910	-55.60	20231106	4180	5.26	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
125	20231207	130802	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4350	35	2	0.81	200153360	45764	98.17	4275	4450	4270	5600	3025	4315	4373.60	0.11	0	2359	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	294	-6.39	-2.01	12	0.68	-681.00	-2165.00	9910	20231106	-56.10	4180	20231205	4.07	9910	-56.10	20231106	4180	4.07	20231205	9910	-56.10	20231106	4180	4.07	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
126	20231207	120805	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4360	45	2	1.04	172555050	39425	84.57	4275	4450	4270	5600	3025	4315	4376.79	0.11	0	2420	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	294	-6.40	-2.01	12	0.58	-681.00	-2165.00	9910	20231106	-56.00	4180	20231205	4.31	9910	-56.00	20231106	4180	4.31	20231205	9910	-56.00	20231106	4180	4.31	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
127	20231207	110800	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4380	65	2	1.51	159034375	36338	77.95	4275	4450	4270	5600	3025	4315	4376.53	0.11	0	2598	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	296	-6.43	-2.02	12	0.54	-681.00	-2165.00	9910	20231106	-55.80	4180	20231205	4.78	9910	-55.80	20231106	4180	4.78	20231205	9910	-55.80	20231106	4180	4.78	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
128	20231207	100758	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4390	75	2	1.74	81944945	18813	40.36	4275	4400	4270	5600	3025	4315	4355.76	0.11	0	2742	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	296	-6.45	-2.03	12	0.28	-681.00	-2165.00	9910	20231106	-55.70	4180	20231205	5.02	9910	-55.70	20231106	4180	5.02	20231205	9910	-55.70	20231106	4180	5.02	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
129	20231207	090805	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4305	-10	5	-0.23	6104525	1427	3.06	4275	4325	4275	5600	3025	4315	4277.87	0.11	0	87	4468	4391	4308	4231	4148	4430	4270	34	1285	500	3020	5	1	6752338	291	-6.32	-1.99	12	0.02	-681.00	-2165.00	9910	20231106	-56.56	4180	20231205	2.99	9910	-56.56	20231106	4180	2.99	20231205	9910	-56.56	20231106	4180	2.99	20231205	0.17	N	188260	500	33 억		7132	N	N	0	N	00	N
130	20231206	160754	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4315	85	2	2.01	197885915	46159	51.60	4270	4385	4225	5490	2965	4230	4287.03	0.10	0	652	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	291	-6.34	-1.99	12	0.68	-681.00	-2165.00	9910	20231106	-56.46	4180	20231205	3.23	9910	-56.46	20231106	4180	3.23	20231205	9910	-56.46	20231106	4180	3.23	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
131	20231206	150808	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4300	70	2	1.65	179242330	41830	46.76	4270	4385	4225	5490	2965	4230	4285.02	0.10	0	352	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	290	-6.31	-1.99	12	0.62	-681.00	-2165.00	9910	20231106	-56.61	4180	20231205	2.87	9910	-56.61	20231106	4180	2.87	20231205	9910	-56.61	20231106	4180	2.87	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
132	20231206	140805	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4295	65	2	1.54	138374255	32311	36.12	4270	4385	4225	5490	2965	4230	4282.57	0.10	0	1107	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	290	-6.31	-1.98	12	0.48	-681.00	-2165.00	9910	20231106	-56.66	4180	20231205	2.75	9910	-56.66	20231106	4180	2.75	20231205	9910	-56.66	20231106	4180	2.75	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
133	20231206	130756	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4275	45	2	1.06	121970715	28483	31.84	4270	4385	4225	5490	2965	4230	4282.23	0.10	0	962	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	289	-6.28	-1.97	12	0.42	-681.00	-2165.00	9910	20231106	-56.86	4180	20231205	2.27	9910	-56.86	20231106	4180	2.27	20231205	9910	-56.86	20231106	4180	2.27	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
134	20231206	120754	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4290	60	2	1.42	98731555	23074	25.80	4270	4385	4225	5490	2965	4230	4278.91	0.10	0	1110	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	290	-6.30	-1.98	12	0.34	-681.00	-2165.00	9910	20231106	-56.71	4180	20231205	2.63	9910	-56.71	20231106	4180	2.63	20231205	9910	-56.71	20231106	4180	2.63	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
135	20231206	110807	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4295	65	2	1.54	85031970	19874	22.22	4270	4385	4225	5490	2965	4230	4278.55	0.10	0	666	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	290	-6.31	-1.98	12	0.29	-681.00	-2165.00	9910	20231106	-56.66	4180	20231205	2.75	9910	-56.66	20231106	4180	2.75	20231205	9910	-56.66	20231106	4180	2.75	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
136	20231206	100757	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4260	30	2	0.71	37478615	8806	9.84	4270	4320	4225	5490	2965	4230	4256.03	0.10	0	276	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	288	-6.26	-1.97	12	0.13	-681.00	-2165.00	9910	20231106	-57.01	4180	20231205	1.91	9910	-57.01	20231106	4180	1.91	20231205	9910	-57.01	20231106	4180	1.91	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
137	20231206	090759	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4240	10	2	0.24	7039790	1659	1.85	4270	4270	4225	5490	2965	4230	4243.39	0.10	0	-169	4483	4356	4268	4141	4053	4420	4205	34	1260	500	2960	5	1	6752338	286	-6.23	-1.96	12	0.02	-681.00	-2165.00	9910	20231106	-57.21	4180	20231205	1.44	9910	-57.21	20231106	4180	1.44	20231205	9910	-57.21	20231106	4180	1.44	20231205	0.13	N	188260	500	33 억		6480	N	N	0	N	00	N
138	20231205	160803	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4230	10	2	0.24	376132495	88340	88.91	4220	4395	4180	5480	2955	4220	4257.88	0.12	0	-1419	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	286	-6.21	-1.95	12	1.31	-681.00	-2165.00	9910	20231106	-57.32	4180	20231205	1.20	9910	-57.32	20231106	4180	1.20	20231205	9910	-57.32	20231106	4180	1.20	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
139	20231205	150759	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4225	5	2	0.12	320548980	75136	75.62	4220	4395	4195	5480	2955	4220	4266.35	0.12	0	-1774	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	285	-6.20	-1.95	12	1.11	-681.00	-2165.00	9910	20231106	-57.37	4195	20231205	0.72	9910	-57.37	20231106	4195	0.72	20231205	9910	-57.37	20231106	4195	0.72	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
140	20231205	140800	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4275	55	2	1.30	268941955	62961	63.37	4220	4395	4195	5480	2955	4220	4271.69	0.12	0	-2480	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	289	-6.28	-1.97	12	0.93	-681.00	-2165.00	9910	20231106	-56.86	4195	20231205	1.91	9910	-56.86	20231106	4195	1.91	20231205	9910	-56.86	20231106	4195	1.91	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
141	20231205	130756	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4250	30	2	0.71	216842430	50765	51.09	4220	4395	4195	5480	2955	4220	4271.65	0.12	0	378	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	287	-6.24	-1.96	12	0.75	-681.00	-2165.00	9910	20231106	-57.11	4195	20231205	1.31	9910	-57.11	20231106	4195	1.31	20231205	9910	-57.11	20231106	4195	1.31	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
142	20231205	120754	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4315	95	2	2.25	200250875	46886	47.19	4220	4395	4195	5480	2955	4220	4271.19	0.12	0	567	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	291	-6.34	-1.99	12	0.69	-681.00	-2165.00	9910	20231106	-56.46	4195	20231205	2.86	9910	-56.46	20231106	4195	2.86	20231205	9910	-56.46	20231106	4195	2.86	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
143	20231205	110754	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4300	80	2	1.90	185009315	43346	43.62	4220	4395	4195	5480	2955	4220	4268.37	0.12	0	641	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	290	-6.31	-1.99	12	0.64	-681.00	-2165.00	9910	20231106	-56.61	4195	20231205	2.50	9910	-56.61	20231106	4195	2.50	20231205	9910	-56.61	20231106	4195	2.50	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
144	20231205	100758	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4295	75	2	1.78	108768005	25696	25.86	4220	4315	4195	5480	2955	4220	4232.96	0.12	0	835	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	290	-6.31	-1.98	12	0.38	-681.00	-2165.00	9910	20231106	-56.66	4195	20231205	2.38	9910	-56.66	20231106	4195	2.38	20231205	9910	-56.66	20231106	4195	2.38	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
145	20231205	090752	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4230	10	2	0.24	28989755	6870	6.91	4220	4265	4205	5480	2955	4220	4219.75	0.12	0	-281	4373	4296	4258	4181	4143	4277	4162	34	1260	500	2950	5	1	6752338	286	-6.21	-1.95	12	0.10	-681.00	-2165.00	9910	20231106	-57.32	4205	20231205	0.59	9910	-57.32	20231106	4205	0.59	20231205	9910	-57.32	20231106	4205	0.59	20231205	0.00	N	188260	500	33 억		8326	N	N	0	N	00	N
146	20231204	160749	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4220	-135	5	-3.10	403928920	94453	75.89	4295	4335	4220	5660	3050	4355	4277.73	0.16	0	-1405	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	285	-6.20	-1.95	12	1.40	-681.00	-2165.00	9910	20231106	-57.42	4220	20231204	0.00	9910	-57.42	20231106	4220	0.00	20231204	9910	-57.42	20231106	4220	0.00	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
147	20231204	150753	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4270	-85	5	-1.95	332666500	77663	62.40	4295	4335	4260	5660	3050	4355	4283.45	0.16	0	-640	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	288	-6.27	-1.97	12	1.15	-681.00	-2165.00	9910	20231106	-56.91	4260	20231204	0.23	9910	-56.91	20231106	4260	0.23	20231204	9910	-56.91	20231106	4260	0.23	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
148	20231204	140747	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4265	-90	5	-2.07	297068805	69311	55.69	4295	4335	4260	5660	3050	4355	4286.02	0.16	0	-504	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	288	-6.26	-1.97	12	1.03	-681.00	-2165.00	9910	20231106	-56.96	4260	20231204	0.12	9910	-56.96	20231106	4260	0.12	20231204	9910	-56.96	20231106	4260	0.12	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
149	20231204	130747	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4300	-55	5	-1.26	242781055	56620	45.49	4295	4335	4265	5660	3050	4355	4287.89	0.16	0	22	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	290	-6.31	-1.99	12	0.84	-681.00	-2165.00	9910	20231106	-56.61	4265	20231204	0.82	9910	-56.61	20231106	4265	0.82	20231204	9910	-56.61	20231106	4265	0.82	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
150	20231204	120748	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4300	-55	5	-1.26	196045595	45699	36.72	4295	4335	4265	5660	3050	4355	4289.92	0.16	0	-131	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	290	-6.31	-1.99	12	0.68	-681.00	-2165.00	9910	20231106	-56.61	4265	20231204	0.82	9910	-56.61	20231106	4265	0.82	20231204	9910	-56.61	20231106	4265	0.82	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
151	20231204	110750	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4290	-65	5	-1.49	152894855	35610	28.61	4295	4335	4270	5660	3050	4355	4293.58	0.16	0	-89	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	290	-6.30	-1.98	12	0.53	-681.00	-2165.00	9910	20231106	-56.71	4270	20231204	0.47	9910	-56.71	20231106	4270	0.47	20231204	9910	-56.71	20231106	4270	0.47	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
152	20231204	100749	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4290	-65	5	-1.49	125954865	29311	23.55	4295	4335	4270	5660	3050	4355	4297.17	0.16	0	-40	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	290	-6.30	-1.98	12	0.43	-681.00	-2165.00	9910	20231106	-56.71	4270	20231204	0.47	9910	-56.71	20231106	4270	0.47	20231204	9910	-56.71	20231106	4270	0.47	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
153	20231204	090748	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	4290	-65	5	-1.49	44360200	10306	8.28	4295	4335	4290	5660	3050	4355	4304.26	0.16	0	1654	4471	4412	4371	4312	4271	4392	4292	34	1305	500	3040	5	1	6752338	290	-6.30	-1.98	12	0.15	-681.00	-2165.00	9910	20231106	-56.71	4290	20231204	0.00	9910	-56.71	20231106	4290	0.00	20231204	9910	-56.71	20231106	4290	0.00	20231204	0.00	N	188260	500	33 억		10520	N	N	0	N	00	N
154	20231201	160748	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4355	-75	5	-1.69	522110560	119571	43.36	4420	4430	4330	5750	3105	4430	4366.53	0.13	0	844	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	294	-6.40	-2.01	12	1.77	-681.00	-2165.00	9910	20231106	-56.05	4320	20231129	0.81	9910	-56.05	20231106	4320	0.81	20231129	9910	-56.05	20231106	4320	0.81	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
155	20231201	150746	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4355	-75	5	-1.69	506116900	115898	42.03	4420	4430	4330	5750	3105	4430	4366.92	0.13	0	1625	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	294	-6.40	-2.01	12	1.72	-681.00	-2165.00	9910	20231106	-56.05	4320	20231129	0.81	9910	-56.05	20231106	4320	0.81	20231129	9910	-56.05	20231106	4320	0.81	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
156	20231201	140746	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4370	-60	5	-1.35	476272995	109055	39.55	4420	4430	4330	5750	3105	4430	4367.27	0.13	0	2569	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	295	-6.42	-2.02	12	1.62	-681.00	-2165.00	9910	20231106	-55.90	4320	20231129	1.16	9910	-55.90	20231106	4320	1.16	20231129	9910	-55.90	20231106	4320	1.16	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
157	20231201	130748	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4355	-75	5	-1.69	453041925	103745	37.62	4420	4430	4330	5750	3105	4430	4366.88	0.13	0	2565	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	294	-6.40	-2.01	12	1.54	-681.00	-2165.00	9910	20231106	-56.05	4320	20231129	0.81	9910	-56.05	20231106	4320	0.81	20231129	9910	-56.05	20231106	4320	0.81	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
158	20231201	120753	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4385	-45	5	-1.02	402178910	92111	33.41	4420	4430	4330	5750	3105	4430	4366.24	0.13	0	3985	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	296	-6.44	-2.03	12	1.36	-681.00	-2165.00	9910	20231106	-55.75	4320	20231129	1.50	9910	-55.75	20231106	4320	1.50	20231129	9910	-55.75	20231106	4320	1.50	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
159	20231201	110748	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4365	-65	5	-1.47	308733530	70672	25.63	4420	4430	4340	5750	3105	4430	4368.54	0.13	0	4788	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	295	-6.41	-2.02	12	1.05	-681.00	-2165.00	9910	20231106	-55.95	4320	20231129	1.04	9910	-55.95	20231106	4320	1.04	20231129	9910	-55.95	20231106	4320	1.04	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
160	20231201	100754	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4390	-40	5	-0.90	263033080	60189	21.83	4420	4430	4340	5750	3105	4430	4370.12	0.13	0	2877	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	296	-6.45	-2.03	12	0.89	-681.00	-2165.00	9910	20231106	-55.70	4320	20231129	1.62	9910	-55.70	20231106	4320	1.62	20231129	9910	-55.70	20231106	4320	1.62	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N
161	20231201	090745	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	4425	-5	5	-0.11	68576445	15553	5.64	4420	4430	4390	5750	3105	4430	4409.21	0.13	0	528	4670	4550	4485	4365	4300	4517	4332	34	1320	500	3100	5	1	6752338	299	-6.50	-2.04	12	0.23	-681.00	-2165.00	9910	20231106	-55.35	4320	20231129	2.43	9910	-55.35	20231106	4320	2.43	20231129	9910	-55.35	20231106	4320	2.43	20231129	0.00	N	188260	500	33 억		8854	N	N	0	N	00	N