KissMeData/263920/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	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
3	20231229	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
4	20231229	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
5	20231229	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
6	20231229	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
7	20231229	111047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
8	20231229	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
9	20231229	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	49413906	43814	84.23	1126	1135	1115	1463	789	1126	1127.78	0.96	4000	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		469585	N	N	0	N	00	N
10	20231228	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	3	2	0.27	48712176	43193	83.04	1126	1135	1115	1463	789	1126	1127.78	0.95	0	4000	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.56	1.83	12	0.09	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
11	20231228	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1126	0	3	0.00	45706384	40529	77.91	1126	1135	1115	1463	789	1126	1127.75	0.95	0	2469	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	552	70.38	1.82	12	0.08	16.00	617.00	1941	20230428	-41.99	982	20221229	14.66	1941	-41.99	20230428	990	13.74	20230102	1941	-41.99	20230428	982	14.66	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
12	20231228	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	5	2	0.44	41052290	36399	69.98	1126	1135	1115	1463	789	1126	1127.84	0.95	0	2470	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	555	70.69	1.83	12	0.07	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
13	20231228	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	4	2	0.36	37638390	33372	64.16	1126	1135	1115	1463	789	1126	1127.84	0.95	0	1493	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	554	70.62	1.83	12	0.07	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
14	20231228	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	5	2	0.44	35317132	31313	60.20	1126	1135	1115	1463	789	1126	1127.87	0.95	0	863	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	555	70.69	1.83	12	0.06	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
15	20231228	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	9	2	0.80	33881719	30042	57.75	1126	1135	1115	1463	789	1126	1127.81	0.95	0	901	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	557	70.94	1.84	12	0.06	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
16	20231228	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	7	2	0.62	26323038	23353	44.89	1126	1133	1115	1463	789	1126	1127.18	0.95	0	729	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	556	70.81	1.84	12	0.05	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
17	20231228	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-9	5	-0.80	901962	803	1.54	1126	1133	1115	1463	789	1126	1123.24	0.95	0	-240	1148	1136	1118	1106	1088	1143	1113	245	337	500	740	1	1	49045134	548	69.81	1.81	12	0.00	16.00	617.00	1941	20230428	-42.45	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	1941	-42.45	20230428	982	13.75	20221229	0.55	N	263920	500	245 억		465585	N	N	0	N	00	N
18	20231227	161036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1126	14	2	1.26	56312418	50651	73.44	1112	1130	1100	1445	779	1112	1111.71	0.94	0	2571	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	552	70.38	1.82	12	0.10	16.00	617.00	1941	20230428	-41.99	982	20221229	14.66	1941	-41.99	20230428	990	13.74	20230102	1941	-41.99	20230428	982	14.66	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
19	20231227	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	10	2	0.90	55682984	50092	72.63	1112	1130	1100	1445	779	1112	1111.61	0.94	0	2614	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	550	70.12	1.82	12	0.10	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
20	20231227	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	15	2	1.35	55119750	49586	71.90	1112	1130	1100	1445	779	1112	1111.60	0.94	0	2344	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	553	70.44	1.83	12	0.10	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
21	20231227	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1124	12	2	1.08	50846255	45772	66.37	1112	1130	1100	1445	779	1112	1110.86	0.94	0	2297	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	551	70.25	1.82	12	0.09	16.00	617.00	1941	20230428	-42.09	982	20221229	14.46	1941	-42.09	20230428	990	13.54	20230102	1941	-42.09	20230428	982	14.46	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
22	20231227	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	7	2	0.63	48139948	43343	62.85	1112	1130	1100	1445	779	1112	1110.67	0.94	0	802	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	549	69.94	1.81	12	0.09	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
23	20231227	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	8	2	0.72	28588363	25716	37.29	1112	1130	1100	1445	779	1112	1111.70	0.94	0	873	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	549	70.00	1.82	12	0.05	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
24	20231227	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	11	2	0.99	26083959	23480	34.05	1112	1130	1100	1445	779	1112	1110.90	0.94	0	516	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	551	70.19	1.82	12	0.05	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
25	20231227	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	8	2	0.72	14067072	12725	18.45	1112	1120	1100	1445	779	1112	1105.47	0.94	0	734	1139	1125	1115	1101	1091	1120	1096	245	333	500	730	1	1	49045134	549	70.00	1.82	12	0.03	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.57	N	263920	500	245 억		463119	N	N	0	N	00	N
26	20231226	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	-9	5	-0.80	77104784	68764	47.33	1121	1129	1105	1457	785	1121	1121.30	0.94	0	750	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	545	69.50	1.80	12	0.14	16.00	617.00	1941	20230428	-42.71	982	20221229	13.24	1941	-42.71	20230428	990	12.32	20230102	1941	-42.71	20230428	982	13.24	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
27	20231226	151047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	1	2	0.09	75953864	67729	46.61	1121	1129	1105	1457	785	1121	1121.44	0.94	0	395	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	550	70.12	1.82	12	0.14	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
28	20231226	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-1	5	-0.09	62333118	55539	38.22	1121	1129	1105	1457	785	1121	1122.33	0.94	0	649	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	549	70.00	1.82	12	0.11	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
29	20231226	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	2	2	0.18	56301589	50159	34.52	1121	1129	1105	1457	785	1121	1122.46	0.94	0	594	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	551	70.19	1.82	12	0.10	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
30	20231226	121047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	4	2	0.36	52908405	47138	32.44	1121	1129	1105	1457	785	1121	1122.42	0.94	0	335	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	552	70.31	1.82	12	0.10	16.00	617.00	1941	20230428	-42.04	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	1941	-42.04	20230428	982	14.56	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
31	20231226	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	4	2	0.36	26650428	23817	16.39	1121	1125	1105	1457	785	1121	1118.97	0.94	0	-2109	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	552	70.31	1.82	12	0.05	16.00	617.00	1941	20230428	-42.04	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	1941	-42.04	20230428	982	14.56	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
32	20231226	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1113	-8	5	-0.71	10928856	9827	6.76	1121	1121	1105	1457	785	1121	1112.13	0.94	0	-1847	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	546	69.56	1.80	12	0.02	16.00	617.00	1941	20230428	-42.66	982	20221229	13.34	1941	-42.66	20230428	990	12.42	20230102	1941	-42.66	20230428	982	13.34	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
33	20231226	091048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	-9	5	-0.80	6150047	5532	3.81	1121	1121	1105	1457	785	1121	1111.72	0.94	0	417	1149	1135	1121	1107	1093	1142	1114	245	336	500	730	1	1	49045134	545	69.50	1.80	12	0.01	16.00	617.00	1941	20230428	-42.71	982	20221229	13.24	1941	-42.71	20230428	990	12.32	20230102	1941	-42.71	20230428	982	13.24	20221229	0.57	N	263920	500	245 억		462369	N	N	0	N	00	N
34	20231222	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1121	3	2	0.27	161992649	145301	332.81	1119	1135	1107	1453	783	1118	1114.88	0.94	0	819	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	550	70.06	1.82	12	0.30	16.00	617.00	1941	20230428	-42.25	982	20221229	14.15	1941	-42.25	20230428	990	13.23	20230102	1941	-42.25	20230428	982	14.15	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
35	20231222	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	2	2	0.18	158618724	142290	325.91	1119	1135	1107	1453	783	1118	1114.76	0.94	0	978	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	549	70.00	1.82	12	0.29	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
36	20231222	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	2	2	0.18	146349465	131304	300.75	1119	1135	1107	1453	783	1118	1114.58	0.94	0	680	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	549	70.00	1.82	12	0.27	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
37	20231222	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1116	-2	5	-0.18	137278712	123184	282.15	1119	1135	1107	1453	783	1118	1114.42	0.94	0	559	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	547	69.75	1.81	12	0.25	16.00	617.00	1941	20230428	-42.50	982	20221229	13.65	1941	-42.50	20230428	990	12.73	20230102	1941	-42.50	20230428	982	13.65	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
38	20231222	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	128707556	115517	264.59	1119	1135	1107	1453	783	1118	1114.19	0.94	0	-1376	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.24	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
39	20231222	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	4	2	0.36	117892364	105852	242.45	1119	1135	1107	1453	783	1118	1113.75	0.94	0	-1909	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	550	70.12	1.82	12	0.22	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
40	20231222	101022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	81825005	73434	168.20	1119	1135	1109	1453	783	1118	1114.27	0.94	0	-4072	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.15	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
41	20231222	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	-9	5	-0.81	34332743	30783	70.51	1119	1135	1109	1453	783	1118	1115.32	0.94	0	-5703	1156	1137	1124	1105	1092	1134	1102	245	335	500	730	1	1	49045134	544	69.31	1.80	12	0.06	16.00	617.00	1941	20230428	-42.86	982	20221229	12.93	1941	-42.86	20230428	990	12.02	20230102	1941	-42.86	20230428	982	12.93	20221229	0.57	N	263920	500	245 억		461550	N	N	0	N	00	N
42	20231221	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	48534327	43434	35.56	1118	1143	1111	1453	783	1118	1117.43	0.95	0	-2100	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.09	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
43	20231221	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	46657887	41754	34.18	1118	1143	1111	1453	783	1118	1117.45	0.95	0	-681	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.09	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
44	20231221	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	38676625	34607	28.33	1118	1143	1111	1453	783	1118	1117.60	0.95	0	316	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.07	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
45	20231221	131017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	36086599	32290	26.43	1118	1143	1111	1453	783	1118	1117.58	0.95	0	344	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.07	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
46	20231221	121025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	28925766	25859	21.17	1118	1143	1111	1453	783	1118	1118.60	0.95	0	344	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.05	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
47	20231221	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	28595004	25563	20.93	1118	1143	1111	1453	783	1118	1118.61	0.95	0	344	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	548	69.88	1.81	12	0.05	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
48	20231221	101019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	5	2	0.45	11309296	10060	8.24	1118	1143	1118	1453	783	1118	1124.18	0.95	0	257	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	551	70.19	1.82	12	0.02	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
49	20231221	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1126	8	2	0.72	1481082	1312	1.07	1118	1143	1118	1453	783	1118	1128.87	0.95	0	-223	1148	1132	1123	1107	1098	1128	1103	245	335	500	730	1	1	49045134	552	70.38	1.82	12	0.00	16.00	617.00	1941	20230428	-41.99	982	20221229	14.66	1941	-41.99	20230428	990	13.74	20230102	1941	-41.99	20230428	982	14.66	20221229	0.57	N	263920	500	245 억		463650	N	N	0	N	00	N
50	20231220	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	-5	5	-0.45	135446731	120314	177.92	1123	1139	1114	1459	787	1123	1125.85	0.94	0	3391	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	548	69.88	1.81	12	0.25	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
51	20231220	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	0	3	0.00	123284473	109458	161.87	1123	1139	1114	1459	787	1123	1126.32	0.94	0	7144	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	551	70.19	1.82	12	0.22	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
52	20231220	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	6	2	0.53	78214798	69228	102.37	1123	1139	1119	1459	787	1123	1129.81	0.94	0	4652	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	554	70.56	1.83	12	0.14	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
53	20231220	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	7	2	0.62	78058996	69090	102.17	1123	1139	1119	1459	787	1123	1129.82	0.94	0	4514	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	554	70.62	1.83	12	0.14	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
54	20231220	121019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	7	2	0.62	73136903	64728	95.72	1123	1139	1119	1459	787	1123	1129.91	0.94	0	5872	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	554	70.62	1.83	12	0.13	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
55	20231220	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	12	2	1.07	71373007	63176	93.42	1123	1139	1119	1459	787	1123	1129.75	0.94	0	5911	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	557	70.94	1.84	12	0.13	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
56	20231220	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	12	2	1.07	25722666	22773	33.68	1123	1135	1123	1459	787	1123	1129.52	0.94	0	2157	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	557	70.94	1.84	12	0.05	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
57	20231220	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1124	1	2	0.09	843911	751	1.11	1123	1124	1123	1459	787	1123	1123.72	0.94	0	345	1138	1130	1122	1114	1106	1126	1110	245	336	500	740	1	1	49045134	551	70.25	1.82	12	0.00	16.00	617.00	1941	20230428	-42.09	982	20221229	14.46	1941	-42.09	20230428	990	13.54	20230102	1941	-42.09	20230428	982	14.46	20221229	0.57	N	263920	500	245 억		460259	N	N	0	N	00	N
58	20231219	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	0	3	0.00	75313818	67422	91.81	1130	1130	1114	1459	787	1123	1117.05	0.92	0	11174	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	551	70.19	1.82	12	0.14	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
59	20231219	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	-1	5	-0.09	75209397	67329	91.69	1130	1130	1114	1459	787	1123	1117.04	0.92	0	11192	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	550	70.12	1.82	12	0.14	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
60	20231219	141017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	-1	5	-0.09	73893410	66150	90.08	1130	1130	1114	1459	787	1123	1117.06	0.92	0	11192	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	550	70.12	1.82	12	0.13	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
61	20231219	131023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	4	2	0.36	72759157	65143	88.71	1130	1130	1114	1459	787	1123	1116.91	0.92	0	11192	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	553	70.44	1.83	12	0.13	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
62	20231219	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-3	5	-0.27	51318233	45912	62.52	1130	1130	1114	1459	787	1123	1117.75	0.92	0	1927	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	549	70.00	1.82	12	0.09	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
63	20231219	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-4	5	-0.36	15698513	14065	19.15	1130	1130	1114	1459	787	1123	1116.14	0.92	0	1927	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	549	69.94	1.81	12	0.03	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
64	20231219	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-8	5	-0.71	12184289	10915	14.86	1130	1130	1114	1459	787	1123	1116.29	0.92	0	1927	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	547	69.69	1.81	12	0.02	16.00	617.00	1941	20230428	-42.56	982	20221229	13.54	1941	-42.56	20230428	990	12.63	20230102	1941	-42.56	20230428	982	13.54	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
65	20231219	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-3	5	-0.27	823834	731	1.00	1130	1130	1120	1459	787	1123	1127.00	0.92	0	-636	1145	1134	1124	1113	1103	1133	1112	245	336	500	740	1	1	49045134	549	70.00	1.82	12	0.00	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.56	N	263920	500	245 억		449085	N	N	0	N	00	N
66	20231218	161015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	0	3	0.00	82378694	73432	124.23	1123	1135	1114	1459	787	1123	1121.84	0.92	0	-1440	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	551	70.19	1.82	12	0.15	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
67	20231218	151018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	4	2	0.36	81195049	72378	122.44	1123	1135	1114	1459	787	1123	1121.82	0.92	0	-1497	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	553	70.44	1.83	12	0.15	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
68	20231218	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	5	2	0.45	80289861	71572	121.08	1123	1135	1114	1459	787	1123	1121.81	0.92	0	-1503	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	553	70.50	1.83	12	0.15	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
69	20231218	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1121	-2	5	-0.18	69103592	61625	104.25	1123	1135	1114	1459	787	1123	1121.36	0.92	0	-2014	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	550	70.06	1.82	12	0.13	16.00	617.00	1941	20230428	-42.25	982	20221229	14.15	1941	-42.25	20230428	990	13.23	20230102	1941	-42.25	20230428	982	14.15	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
70	20231218	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	-5	5	-0.45	66636323	59426	100.53	1123	1135	1114	1459	787	1123	1121.33	0.92	0	-2005	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	548	69.88	1.81	12	0.12	16.00	617.00	1941	20230428	-42.40	982	20221229	13.85	1941	-42.40	20230428	990	12.93	20230102	1941	-42.40	20230428	982	13.85	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
71	20231218	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-3	5	-0.27	41138124	36647	62.00	1123	1135	1114	1459	787	1123	1122.55	0.92	0	-3727	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	549	70.00	1.82	12	0.07	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
72	20231218	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	5	2	0.45	23131919	20538	34.74	1123	1135	1121	1459	787	1123	1126.30	0.92	0	-3723	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	553	70.50	1.83	12	0.04	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
73	20231218	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	5	2	0.45	15371686	13629	23.06	1123	1135	1123	1459	787	1123	1127.87	0.92	0	-3636	1148	1135	1126	1113	1104	1134	1112	245	336	500	740	1	1	49045134	553	70.50	1.83	12	0.03	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.56	N	263920	500	245 억		450525	N	N	0	N	00	N
74	20231215	161010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	4	2	0.36	65557593	58246	96.11	1123	1139	1117	1454	784	1119	1125.58	0.93	0	-4662	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	551	70.19	1.82	12	0.12	16.00	617.00	1941	20230428	-42.14	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	1941	-42.14	20230428	982	14.36	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
75	20231215	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	3	2	0.27	61491533	54624	90.13	1123	1139	1117	1454	784	1119	1125.72	0.93	0	-4661	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	550	70.12	1.82	12	0.11	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
76	20231215	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1124	5	2	0.45	57003711	50623	83.53	1123	1139	1117	1454	784	1119	1126.04	0.93	0	-4297	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	551	70.25	1.82	12	0.10	16.00	617.00	1941	20230428	-42.09	982	20221229	14.46	1941	-42.09	20230428	990	13.54	20230102	1941	-42.09	20230428	982	14.46	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
77	20231215	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	9	2	0.80	54820230	48675	80.32	1123	1139	1117	1454	784	1119	1126.25	0.93	0	-3373	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	553	70.50	1.83	12	0.10	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
78	20231215	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	8	2	0.71	52036475	46200	76.23	1123	1139	1117	1454	784	1119	1126.33	0.93	0	-3335	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	553	70.44	1.83	12	0.09	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
79	20231215	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	12	2	1.07	45655944	40544	66.90	1123	1139	1117	1454	784	1119	1126.08	0.93	0	-3253	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	555	70.69	1.83	12	0.08	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
80	20231215	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	18	2	1.61	12379819	11006	18.16	1123	1139	1117	1454	784	1119	1124.82	0.93	0	-1608	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	558	71.06	1.84	12	0.02	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
81	20231215	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	11	2	0.98	6674300	5952	9.82	1123	1130	1117	1454	784	1119	1121.35	0.93	0	-20	1141	1129	1124	1112	1107	1127	1110	245	335	500	730	1	1	49045134	554	70.62	1.83	12	0.01	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.54	N	263920	500	245 억		455187	N	N	0	N	00	N
82	20231214	161003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-8	5	-0.71	67774701	60381	66.21	1127	1136	1119	1465	789	1127	1122.45	0.94	0	-5066	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	549	69.94	1.81	12	0.12	16.00	617.00	1941	20230428	-42.35	982	20221229	13.95	1941	-42.35	20230428	990	13.03	20230102	1941	-42.35	20230428	982	13.95	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
83	20231214	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-7	5	-0.62	65190645	58072	63.68	1127	1136	1119	1465	789	1127	1122.58	0.94	0	-5066	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	549	70.00	1.82	12	0.12	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
84	20231214	141005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1121	-6	5	-0.53	54032816	48114	52.76	1127	1136	1120	1465	789	1127	1123.02	0.94	0	-3088	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	550	70.06	1.82	12	0.10	16.00	617.00	1941	20230428	-42.25	982	20221229	14.15	1941	-42.25	20230428	990	13.23	20230102	1941	-42.25	20230428	982	14.15	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
85	20231214	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-7	5	-0.62	49910151	44435	48.73	1127	1136	1120	1465	789	1127	1123.22	0.94	0	-1755	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	549	70.00	1.82	12	0.09	16.00	617.00	1941	20230428	-42.30	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	1941	-42.30	20230428	982	14.05	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
86	20231214	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	-5	5	-0.44	42192227	37551	41.18	1127	1136	1120	1465	789	1127	1123.60	0.94	0	-719	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	550	70.12	1.82	12	0.08	16.00	617.00	1941	20230428	-42.19	982	20221229	14.26	1941	-42.19	20230428	990	13.33	20230102	1941	-42.19	20230428	982	14.26	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
87	20231214	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1126	-1	5	-0.09	26005118	23120	25.35	1127	1136	1120	1465	789	1127	1124.79	0.94	0	-221	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	552	70.38	1.82	12	0.05	16.00	617.00	1941	20230428	-41.99	982	20221229	14.66	1941	-41.99	20230428	990	13.74	20230102	1941	-41.99	20230428	982	14.66	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
88	20231214	100954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	6	2	0.53	3459020	3055	3.35	1127	1136	1127	1465	789	1127	1132.25	0.94	0	44	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	556	70.81	1.84	12	0.01	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
89	20231214	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	3	2	0.27	749433	664	0.73	1127	1134	1127	1465	789	1127	1128.66	0.94	0	101	1168	1147	1129	1108	1090	1138	1099	245	338	500	740	1	1	49045134	554	70.62	1.83	12	0.00	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.58	N	263920	500	245 억		460253	N	N	0	N	00	N
90	20231213	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-16	5	-1.40	102817692	91188	334.32	1150	1150	1111	1485	801	1143	1127.54	0.96	0	-8833	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	553	70.44	1.83	12	0.19	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
91	20231213	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-13	5	-1.14	96420292	85510	313.50	1150	1150	1111	1485	801	1143	1127.59	0.96	0	-8836	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	554	70.62	1.83	12	0.17	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
92	20231213	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-14	5	-1.22	85769165	76062	278.86	1150	1150	1111	1485	801	1143	1127.62	0.96	0	-4627	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	554	70.56	1.83	12	0.16	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
93	20231213	131026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	-9	5	-0.79	79723021	70710	259.24	1150	1150	1111	1485	801	1143	1127.46	0.96	0	-2053	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	556	70.88	1.84	12	0.14	16.00	617.00	1941	20230428	-41.58	982	20221229	15.48	1941	-41.58	20230428	990	14.55	20230102	1941	-41.58	20230428	982	15.48	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
94	20231213	121020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-16	5	-1.40	73686470	65360	239.62	1150	1150	1111	1485	801	1143	1127.39	0.96	0	-300	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	553	70.44	1.83	12	0.13	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
95	20231213	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-6	5	-0.52	19653322	17327	63.52	1150	1150	1130	1485	801	1143	1134.26	0.96	0	-5494	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	558	71.06	1.84	12	0.04	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
96	20231213	101030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-6	5	-0.52	14295073	12604	46.21	1150	1150	1130	1485	801	1143	1134.17	0.96	0	-4768	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	558	71.06	1.84	12	0.03	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
97	20231213	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-5	5	-0.44	1987555	1741	6.38	1150	1150	1135	1485	801	1143	1141.62	0.96	0	-1220	1152	1147	1140	1135	1128	1150	1138	245	342	500	750	1	1	49045134	558	71.12	1.84	12	0.00	16.00	617.00	1941	20230428	-41.37	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	1941	-41.37	20230428	982	15.89	20221229	0.58	N	263920	500	245 억		469086	N	N	0	N	00	N
98	20231212	160941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	0	3	0.00	31088216	27273	48.17	1142	1145	1133	1485	801	1143	1139.89	0.96	0	-981	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	561	71.44	1.85	12	0.06	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
99	20231212	150948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	-1	5	-0.09	28676565	25162	44.44	1142	1145	1133	1485	801	1143	1139.68	0.96	0	-981	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	560	71.38	1.85	12	0.05	16.00	617.00	1941	20230428	-41.16	982	20221229	16.29	1941	-41.16	20230428	990	15.35	20230102	1941	-41.16	20230428	982	16.29	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
100	20231212	140854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	0	3	0.00	25819514	22660	40.02	1142	1145	1133	1485	801	1143	1139.43	0.96	0	-525	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	561	71.44	1.85	12	0.05	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
101	20231212	130859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	0	3	0.00	24790812	21760	38.43	1142	1145	1133	1485	801	1143	1139.28	0.96	0	-527	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	561	71.44	1.85	12	0.04	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
102	20231212	120849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-3	5	-0.26	13987849	12295	21.72	1142	1143	1133	1485	801	1143	1137.69	0.96	0	-223	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.03	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
103	20231212	110904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	0	3	0.00	8633105	7578	13.38	1142	1143	1135	1485	801	1143	1139.23	0.96	0	-407	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	561	71.44	1.85	12	0.02	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
104	20231212	100940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-3	5	-0.26	5575854	4898	8.65	1142	1143	1135	1485	801	1143	1138.39	0.96	0	-403	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.01	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
105	20231212	090939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-5	5	-0.44	1553390	1364	2.41	1142	1142	1138	1485	801	1143	1138.85	0.96	0	-275	1160	1151	1136	1127	1112	1156	1132	245	342	500	750	1	1	49045134	558	71.12	1.84	12	0.00	16.00	617.00	1941	20230428	-41.37	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	1941	-41.37	20230428	982	15.89	20221229	0.57	N	263920	500	245 억		470067	N	N	0	N	00	N
106	20231211	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	4	2	0.35	64406759	56613	65.53	1138	1145	1121	1480	798	1139	1137.67	0.97	5822	661	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	561	71.44	1.85	12	0.12	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
107	20231211	150939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	4	2	0.35	52464294	46162	53.43	1138	1145	1121	1480	798	1139	1136.53	0.97	5822	668	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	561	71.44	1.85	12	0.09	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
108	20231211	140939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	5	2	0.44	52095488	45839	53.06	1138	1145	1121	1480	798	1139	1136.49	0.97	5822	727	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	561	71.50	1.85	12	0.09	16.00	617.00	1941	20230428	-41.06	982	20221229	16.50	1941	-41.06	20230428	990	15.56	20230102	1941	-41.06	20230428	982	16.50	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
109	20231211	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	4	2	0.35	47673938	41969	48.58	1138	1145	1121	1480	798	1139	1135.93	0.97	5822	812	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	561	71.44	1.85	12	0.09	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
110	20231211	120939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	4	2	0.35	43286786	38127	44.13	1138	1145	1121	1480	798	1139	1135.33	0.97	5822	448	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	561	71.44	1.85	12	0.08	16.00	617.00	1941	20230428	-41.11	982	20221229	16.40	1941	-41.11	20230428	990	15.45	20230102	1941	-41.11	20230428	982	16.40	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
111	20231211	110934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	2	2	0.18	34012226	29974	34.69	1138	1145	1121	1480	798	1139	1134.72	0.97	5822	2072	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	560	71.31	1.85	12	0.06	16.00	617.00	1941	20230428	-41.22	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	1941	-41.22	20230428	982	16.19	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
112	20231211	100933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	0	3	0.00	24473823	21561	24.96	1138	1145	1121	1480	798	1139	1135.10	0.97	5822	288	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	559	71.19	1.85	12	0.04	16.00	617.00	1941	20230428	-41.32	982	20221229	15.99	1941	-41.32	20230428	990	15.05	20230102	1941	-41.32	20230428	982	15.99	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
113	20231211	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-10	5	-0.88	5378053	4763	5.51	1138	1138	1121	1480	798	1139	1129.13	0.97	5822	-214	1166	1152	1136	1122	1106	1159	1129	245	341	500	750	1	1	49045134	554	70.56	1.83	12	0.01	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.57	N	263920	500	245 억		475228	N	N	0	N	00	N
114	20231208	160924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	-2	5	-0.18	90029314	79709	218.24	1137	1150	1120	1483	799	1141	1129.47	0.97	0	-5822	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	559	71.19	1.85	12	0.16	16.00	617.00	1941	20230428	-41.32	982	20221229	15.99	1941	-41.32	20230428	990	15.05	20230102	1941	-41.32	20230428	982	15.99	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
115	20231208	150929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-13	5	-1.14	69697882	61714	168.97	1137	1150	1120	1483	799	1141	1129.37	0.97	0	-3971	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	553	70.50	1.83	12	0.13	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
116	20231208	140926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-16	5	-1.40	33151133	29248	80.08	1137	1150	1125	1483	799	1141	1133.45	0.97	0	-1450	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	552	70.31	1.82	12	0.06	16.00	617.00	1941	20230428	-42.04	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	1941	-42.04	20230428	982	14.56	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
117	20231208	130925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-1	5	-0.09	13754602	12047	32.98	1137	1150	1135	1483	799	1141	1141.74	0.97	0	-1876	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.02	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
118	20231208	120922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	-6	5	-0.53	13527042	11847	32.44	1137	1150	1135	1483	799	1141	1141.81	0.97	0	-1759	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	557	70.94	1.84	12	0.02	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
119	20231208	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	0	3	0.00	12210796	10692	29.27	1137	1150	1137	1483	799	1141	1142.05	0.97	0	-918	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	560	71.31	1.85	12	0.02	16.00	617.00	1941	20230428	-41.22	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	1941	-41.22	20230428	982	16.19	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
120	20231208	100927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1148	7	2	0.61	10342164	9056	24.79	1137	1150	1137	1483	799	1141	1142.02	0.97	0	-461	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	563	71.75	1.86	12	0.02	16.00	617.00	1941	20230428	-40.86	982	20221229	16.90	1941	-40.86	20230428	990	15.96	20230102	1941	-40.86	20230428	982	16.90	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
121	20231208	090917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-1	5	-0.09	334780	294	0.80	1137	1141	1137	1483	799	1141	1138.71	0.97	0	-180	1152	1146	1135	1129	1118	1149	1132	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.00	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.56	N	263920	500	245 억		475228	N	N	0	N	00	N
122	20231207	160921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	0	3	0.00	39314638	34724	71.52	1141	1141	1124	1483	799	1141	1132.20	0.98	0	-7583	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	560	71.31	1.85	12	0.07	16.00	617.00	1941	20230428	-41.22	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	1941	-41.22	20230428	982	16.19	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
123	20231207	150923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-10	5	-0.88	33765624	29832	61.44	1141	1141	1124	1483	799	1141	1131.86	0.98	0	-7150	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	555	70.69	1.83	12	0.06	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
124	20231207	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-10	5	-0.88	23441390	20690	42.61	1141	1141	1124	1483	799	1141	1132.98	0.98	0	-1482	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	555	70.69	1.83	12	0.04	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
125	20231207	130917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-10	5	-0.88	20228811	17848	36.76	1141	1141	1124	1483	799	1141	1133.39	0.98	0	-1305	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	555	70.69	1.83	12	0.04	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
126	20231207	120919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-8	5	-0.70	19440625	17152	35.33	1141	1141	1124	1483	799	1141	1133.43	0.98	0	-1064	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	556	70.81	1.84	12	0.03	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
127	20231207	110914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-1	5	-0.09	14134720	12451	25.65	1141	1141	1124	1483	799	1141	1135.23	0.98	0	-2095	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.03	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
128	20231207	100911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-1	5	-0.09	12759738	11242	23.16	1141	1141	1124	1483	799	1141	1135.01	0.98	0	-1409	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	559	71.25	1.85	12	0.02	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
129	20231207	090919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-14	5	-1.23	755885	668	1.38	1141	1141	1127	1483	799	1141	1131.56	0.98	0	-204	1160	1150	1135	1125	1110	1155	1130	245	342	500	750	1	1	49045134	553	70.44	1.83	12	0.00	16.00	617.00	1941	20230428	-41.94	982	20221229	14.77	1941	-41.94	20230428	990	13.84	20230102	1941	-41.94	20230428	982	14.77	20221229	0.54	N	263920	500	245 억		482811	N	N	0	N	00	N
130	20231206	160909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	6	2	0.53	55117643	48551	56.20	1135	1145	1120	1475	795	1135	1135.25	1.00	0	-6181	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	560	71.31	1.85	12	0.10	16.00	617.00	1941	20230428	-41.22	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	1941	-41.22	20230428	982	16.19	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
131	20231206	150923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	3	2	0.26	53892569	47477	54.96	1135	1145	1120	1475	795	1135	1135.13	1.00	0	-5922	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	558	71.12	1.84	12	0.10	16.00	617.00	1941	20230428	-41.37	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	1941	-41.37	20230428	982	15.89	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
132	20231206	140919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	5	2	0.44	45435285	40001	46.30	1135	1145	1130	1475	795	1135	1135.85	1.00	0	-4380	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	559	71.25	1.85	12	0.08	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
133	20231206	130910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	5	2	0.44	43657170	38438	44.50	1135	1145	1130	1475	795	1135	1135.78	1.00	0	-4360	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	559	71.25	1.85	12	0.08	16.00	617.00	1941	20230428	-41.27	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	1941	-41.27	20230428	982	16.09	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
134	20231206	120908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	1	2	0.09	25256918	22229	25.73	1135	1145	1130	1475	795	1135	1136.21	1.00	0	-4186	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	557	71.00	1.84	12	0.05	16.00	617.00	1941	20230428	-41.47	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	1941	-41.47	20230428	982	15.68	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
135	20231206	110922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	-1	5	-0.09	19632681	17270	19.99	1135	1145	1130	1475	795	1135	1136.81	1.00	0	-4213	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	556	70.88	1.84	12	0.04	16.00	617.00	1941	20230428	-41.58	982	20221229	15.48	1941	-41.58	20230428	990	14.55	20230102	1941	-41.58	20230428	982	15.48	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
136	20231206	100910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	1	2	0.09	15258583	13405	15.52	1135	1145	1135	1475	795	1135	1138.28	1.00	0	-4395	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	557	71.00	1.84	12	0.03	16.00	617.00	1941	20230428	-41.47	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	1941	-41.47	20230428	982	15.68	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
137	20231206	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	7	2	0.62	3166022	2789	3.23	1135	1142	1135	1475	795	1135	1135.18	1.00	0	-262	1180	1157	1142	1119	1104	1169	1131	245	340	500	740	1	1	49045134	560	71.38	1.85	12	0.01	16.00	617.00	1941	20230428	-41.16	982	20221229	16.29	1941	-41.16	20230428	990	15.35	20230102	1941	-41.16	20230428	982	16.29	20221229	0.53	N	263920	500	245 억		488992	N	N	0	N	00	N
138	20231205	160916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	7	2	0.62	97808227	86387	152.92	1128	1165	1127	1466	790	1128	1132.16	1.03	0	-21612	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	557	70.94	1.84	12	0.18	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
139	20231205	150912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	7	2	0.62	92199079	81445	144.17	1128	1165	1127	1466	790	1128	1132.04	1.03	0	-21488	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	557	70.94	1.84	12	0.17	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
140	20231205	140912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	6	2	0.53	68043924	60052	106.30	1128	1165	1127	1466	790	1128	1133.08	1.03	0	-9662	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	556	70.88	1.84	12	0.12	16.00	617.00	1941	20230428	-41.58	982	20221229	15.48	1941	-41.58	20230428	990	14.55	20230102	1941	-41.58	20230428	982	15.48	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
141	20231205	130907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	7	2	0.62	57547445	50781	89.89	1128	1165	1127	1466	790	1128	1133.25	1.03	0	-8667	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	557	70.94	1.84	12	0.10	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
142	20231205	120905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	9	2	0.80	47037108	41478	73.42	1128	1165	1127	1466	790	1128	1134.03	1.03	0	-8066	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	558	71.06	1.84	12	0.08	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
143	20231205	110907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	1	2	0.09	42312025	37307	66.04	1128	1165	1127	1466	790	1128	1134.16	1.03	0	-7445	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	554	70.56	1.83	12	0.08	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
144	20231205	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	11	2	0.98	34767613	30639	54.24	1128	1165	1127	1466	790	1128	1134.75	1.03	0	-7288	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	559	71.19	1.85	12	0.06	16.00	617.00	1941	20230428	-41.32	982	20221229	15.99	1941	-41.32	20230428	990	15.05	20230102	1941	-41.32	20230428	982	15.99	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
145	20231205	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	2	2	0.18	5618393	4981	8.82	1128	1135	1127	1466	790	1128	1127.96	1.03	0	-505	1144	1135	1128	1119	1112	1132	1116	245	338	500	740	1	1	49045134	554	70.62	1.83	12	0.01	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.54	N	263920	500	245 억		505090	N	N	0	N	00	N
146	20231204	160902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-9	5	-0.79	63644467	56491	91.91	1137	1137	1121	1478	796	1137	1126.63	1.04	0	-5836	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	553	70.50	1.83	12	0.12	16.00	617.00	1941	20230428	-41.89	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	1941	-41.89	20230428	982	14.87	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
147	20231204	150905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-7	5	-0.62	59086003	52450	85.33	1137	1137	1121	1478	796	1137	1126.52	1.04	0	-5872	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	554	70.62	1.83	12	0.11	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
148	20231204	140859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-7	5	-0.62	58426154	51866	84.38	1137	1137	1121	1478	796	1137	1126.48	1.04	0	-6059	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	554	70.62	1.83	12	0.11	16.00	617.00	1941	20230428	-41.78	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	1941	-41.78	20230428	982	15.07	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
149	20231204	130858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-8	5	-0.70	54707696	48571	79.02	1137	1137	1121	1478	796	1137	1126.34	1.04	0	-6059	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	554	70.56	1.83	12	0.10	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
150	20231204	120900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-6	5	-0.53	44355683	39385	64.08	1137	1137	1121	1478	796	1137	1126.21	1.04	0	-5698	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	555	70.69	1.83	12	0.08	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
151	20231204	110901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-6	5	-0.53	31413987	27900	45.39	1137	1137	1121	1478	796	1137	1125.95	1.04	0	-6111	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	555	70.69	1.83	12	0.06	16.00	617.00	1941	20230428	-41.73	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	1941	-41.73	20230428	982	15.17	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
152	20231204	100900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	-3	5	-0.26	21489383	19100	31.08	1137	1137	1121	1478	796	1137	1125.10	1.04	0	-6647	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	556	70.88	1.84	12	0.04	16.00	617.00	1941	20230428	-41.58	982	20221229	15.48	1941	-41.58	20230428	990	14.55	20230102	1941	-41.58	20230428	982	15.48	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
153	20231204	090859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-8	5	-0.70	14703247	13077	21.28	1137	1137	1121	1478	796	1137	1124.36	1.04	0	-6802	1163	1149	1136	1122	1109	1143	1116	245	341	500	750	1	1	49045134	554	70.56	1.83	12	0.03	16.00	617.00	1941	20230428	-41.83	982	20221229	14.97	1941	-41.83	20230428	990	14.04	20230102	1941	-41.83	20230428	982	14.97	20221229	0.52	N	263920	500	245 억		510926	N	N	0	N	00	N
154	20231201	160901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-6	5	-0.52	69686933	61464	42.17	1143	1150	1123	1485	801	1143	1133.78	1.05	0	-9693	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	558	71.06	1.84	12	0.13	16.00	617.00	1941	20230428	-41.42	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	1941	-41.42	20230428	982	15.78	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
155	20231201	150857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-10	5	-0.87	66215462	58407	40.07	1143	1150	1123	1485	801	1143	1133.69	1.05	0	-9082	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	556	70.81	1.84	12	0.12	16.00	617.00	1941	20230428	-41.63	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	1941	-41.63	20230428	982	15.38	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
156	20231201	140857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	-11	5	-0.96	38774835	34164	23.44	1143	1150	1123	1485	801	1143	1134.96	1.05	0	-5265	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	555	70.75	1.83	12	0.07	16.00	617.00	1941	20230428	-41.68	982	20221229	15.27	1941	-41.68	20230428	990	14.34	20230102	1941	-41.68	20230428	982	15.27	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
157	20231201	130900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	-2	5	-0.17	36364059	32035	21.98	1143	1150	1123	1485	801	1143	1135.14	1.05	0	-3183	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	560	71.31	1.85	12	0.07	16.00	617.00	1941	20230428	-41.22	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	1941	-41.22	20230428	982	16.19	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
158	20231201	120905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	-8	5	-0.70	30492846	26857	18.43	1143	1150	1123	1485	801	1143	1135.38	1.05	0	-248	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	557	70.94	1.84	12	0.05	16.00	617.00	1941	20230428	-41.52	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	1941	-41.52	20230428	982	15.58	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
159	20231201	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	2	2	0.17	27375215	24113	16.54	1143	1150	1123	1485	801	1143	1135.29	1.05	0	817	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	562	71.56	1.86	12	0.05	16.00	617.00	1941	20230428	-41.01	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	1941	-41.01	20230428	982	16.60	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
160	20231201	100906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-18	5	-1.57	22717251	20023	13.74	1143	1150	1123	1485	801	1143	1134.56	1.05	0	2106	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	552	70.31	1.82	12	0.04	16.00	617.00	1941	20230428	-42.04	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	1941	-42.04	20230428	982	14.56	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N
161	20231201	090856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1149	6	2	0.52	11152976	9758	6.69	1143	1150	1138	1485	801	1143	1142.96	1.05	0	-750	1168	1155	1130	1117	1092	1162	1124	245	342	500	750	1	1	49045134	564	71.81	1.86	12	0.02	16.00	617.00	1941	20230428	-40.80	982	20221229	17.01	1941	-40.80	20230428	990	16.06	20230102	1941	-40.80	20230428	982	17.01	20221229	0.49	N	263920	500	245 억		515918	N	N	0	N	00	N