KissMeData/263920/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
3	20241231	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
4	20241231	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
5	20241231	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
6	20241231	121124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
7	20241231	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
8	20241231	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
9	20241231	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
10	20241230	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	-2	5	-0.21	4248459	4415	29.73	955	970	955	1254	676	965	962.28	0.12	0	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1360	-29.19	20240813	881	9.31	20241209	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
11	20241230	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	2	2	0.21	3551247	3691	24.86	955	970	955	1254	676	965	962.14	0.12	114	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1360	-28.90	20240813	881	9.76	20241209	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
12	20241230	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	2	2	0.21	3441453	3577	24.09	955	970	955	1254	676	965	962.11	0.12	117	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1360	-28.90	20240813	881	9.76	20241209	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
13	20241230	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	968	3	2	0.31	2032612	2110	14.21	955	970	955	1254	676	965	963.32	0.12	119	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.00	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1360	-28.82	20240813	881	9.88	20241209	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
14	20241230	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	4	2	0.41	1932953	2007	13.52	955	970	955	1254	676	965	963.11	0.12	119	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.00	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
15	20241230	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	5	2	0.52	320290	332	2.24	955	970	955	1254	676	965	964.73	0.12	-6	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	476	4.62	1.17	12	0.00	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
16	20241230	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	5	2	0.52	232990	242	1.63	955	970	955	1254	676	965	962.77	0.12	-6	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	476	4.62	1.17	12	0.00	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
17	20241230	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	5	2	0.52	111785	116	0.78	955	970	955	1254	676	965	963.66	0.12	14	977	971	964	958	951	967	954	245	289	500	670	1	1	49045134	476	4.62	1.17	12	0.00	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
18	20241227	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-5	5	-0.52	14286911	14849	99.90	970	970	957	1261	679	970	962.15	0.12	-307	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	473	4.60	1.17	12	0.03	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1360	-29.04	20240813	881	9.53	20241209	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
19	20241227	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	-4	5	-0.41	13558336	14094	94.82	970	970	957	1261	679	970	961.99	0.12	-248	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	474	4.60	1.17	12	0.03	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1360	-28.97	20240813	881	9.65	20241209	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
20	20241227	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	961	-9	5	-0.93	10385985	10793	72.61	970	970	957	1261	679	970	962.29	0.12	-162	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	471	4.58	1.16	12	0.02	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1360	-29.34	20240813	881	9.08	20241209	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
21	20241227	131115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	-4	5	-0.41	9645697	10021	67.42	970	970	957	1261	679	970	962.55	0.12	-110	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1360	-28.97	20240813	881	9.65	20241209	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
22	20241227	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	968	-2	5	-0.21	5550656	5748	38.67	970	970	958	1261	679	970	965.67	0.12	-110	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1360	-28.82	20240813	881	9.88	20241209	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
23	20241227	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	968	-2	5	-0.21	5447362	5641	37.95	970	970	958	1261	679	970	965.67	0.12	-115	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1360	-28.82	20240813	881	9.88	20241209	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
24	20241227	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	-1	5	-0.10	4610013	4773	32.11	970	970	958	1261	679	970	965.85	0.12	-47	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
25	20241227	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	0	3	0.00	2910	3	0.02	970	970	970	1261	679	970	970.00	0.12	0	996	983	976	963	956	979	959	245	291	500	670	1	1	49045134	476	4.62	1.17	12	0.00	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	57145	N	N	N	N
26	20241226	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	-17	5	-1.72	14488779	14864	79.88	984	989	969	1283	691	987	974.84	0.12	-327	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	476	4.62	1.17	12	0.03	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
27	20241226	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	979	-8	5	-0.81	9682027	9909	53.25	984	989	970	1283	691	987	977.09	0.12	-215	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	480	4.66	1.19	12	0.02	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1360	-28.01	20240813	881	11.12	20241209	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
28	20241226	141106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	981	-6	5	-0.61	9278876	9494	51.02	984	989	970	1283	691	987	977.34	0.12	-215	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	481	4.67	1.19	12	0.02	210.00	826.00	1360	20240813	-27.87	881	20241209	11.35	1360	-27.87	20240813	881	11.35	20241209	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
29	20241226	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	981	-6	5	-0.61	8146820	8331	44.77	984	989	972	1283	691	987	977.89	0.12	-214	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	481	4.67	1.19	12	0.02	210.00	826.00	1360	20240813	-27.87	881	20241209	11.35	1360	-27.87	20240813	881	11.35	20241209	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
30	20241226	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	1	2	0.10	2024931	2066	11.10	984	989	975	1283	691	987	980.12	0.12	-24	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
31	20241226	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	978	-9	5	-0.91	2023943	2065	11.10	984	989	975	1283	691	987	980.12	0.12	-24	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	480	4.66	1.18	12	0.00	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1360	-28.09	20240813	881	11.01	20241209	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
32	20241226	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	2	2	0.20	474430	481	2.59	984	989	975	1283	691	987	986.34	0.12	-21	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	485	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1360	-27.28	20240813	881	12.26	20241209	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
33	20241226	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	984	-3	5	-0.30	147510	150	0.81	984	984	975	1283	691	987	983.40	0.12	-1	993	990	984	981	975	991	982	245	296	500	690	1	1	49045134	483	4.69	1.19	12	0.00	210.00	826.00	1360	20240813	-27.65	881	20241209	11.69	1360	-27.65	20240813	881	11.69	20241209	1360	-27.65	20240813	881	11.69	20241209	0.10	N	263920	500	245 억	57472	N	N	N	N
34	20241224	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	1	2	0.10	18343986	18597	36.54	978	987	978	1281	691	986	986.39	0.12	-867	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.04	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
35	20241224	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	1	2	0.10	18140100	18390	36.13	978	987	978	1281	691	986	986.41	0.12	-825	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.04	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
36	20241224	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	1	2	0.10	17323662	17562	34.51	978	987	978	1281	691	986	986.43	0.12	-825	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.04	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
37	20241224	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	0	3	0.00	16706434	16936	33.28	978	987	978	1281	691	986	986.45	0.12	-815	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.03	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
38	20241224	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	0	3	0.00	16051765	16272	31.97	978	987	978	1281	691	986	986.47	0.12	-791	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.03	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
39	20241224	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	0	3	0.00	14617128	14818	29.11	978	987	978	1281	691	986	986.44	0.12	-584	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.03	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
40	20241224	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	1	2	0.10	2453931	2492	4.90	978	987	978	1281	691	986	984.72	0.12	-281	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
41	20241224	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	1	2	0.10	387664	396	0.78	978	987	978	1281	691	986	978.95	0.12	-51	1010	997	973	960	936	1004	967	245	295	500	690	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	58329	N	N	N	N
42	20241223	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	25	2	2.60	49024581	50896	75.76	977	986	949	1249	673	961	963.23	0.12	924	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	484	4.70	1.19	12	0.10	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
43	20241223	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	982	21	2	2.19	48240162	50099	74.57	977	985	949	1249	673	961	962.90	0.12	895	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	482	4.68	1.19	12	0.10	210.00	826.00	1360	20240813	-27.79	881	20241209	11.46	1360	-27.79	20240813	881	11.46	20241209	1360	-27.79	20240813	881	11.46	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
44	20241223	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	983	22	2	2.29	46978251	48801	72.64	977	985	949	1249	673	961	962.65	0.12	857	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	482	4.68	1.19	12	0.10	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1360	-27.72	20240813	881	11.58	20241209	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
45	20241223	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	981	20	2	2.08	45664604	47462	70.65	977	981	949	1249	673	961	962.13	0.12	184	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	481	4.67	1.19	12	0.10	210.00	826.00	1360	20240813	-27.87	881	20241209	11.35	1360	-27.87	20240813	881	11.35	20241209	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
46	20241223	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	956	-5	5	-0.52	26524203	27687	41.21	977	978	949	1249	673	961	958.00	0.12	266	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	469	4.55	1.16	12	0.06	210.00	826.00	1360	20240813	-29.71	881	20241209	8.51	1360	-29.71	20240813	881	8.51	20241209	1360	-29.71	20240813	881	8.51	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
47	20241223	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	-3	5	-0.31	7896933	8248	12.28	977	978	949	1249	673	961	957.44	0.12	239	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	470	4.56	1.16	12	0.02	210.00	826.00	1360	20240813	-29.56	881	20241209	8.74	1360	-29.56	20240813	881	8.74	20241209	1360	-29.56	20240813	881	8.74	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
48	20241223	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	5	2	0.52	5317628	5536	8.24	977	978	950	1249	673	961	960.55	0.12	-365	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1360	-28.97	20240813	881	9.65	20241209	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
49	20241223	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	14	2	1.46	851507	874	1.30	977	978	961	1249	673	961	974.26	0.12	-328	995	977	966	948	937	987	958	245	288	500	670	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.31	881	20241209	10.67	1360	-28.31	20240813	881	10.67	20241209	1360	-28.31	20240813	881	10.67	20241209	0.10	N	263920	500	245 억	58220	N	N	N	N
50	20241220	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	961	4	2	0.42	65505393	67178	502.12	959	984	955	1244	670	957	975.10	0.14	-8273	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	471	4.58	1.16	12	0.14	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1360	-29.34	20240813	881	9.08	20241209	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
51	20241220	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	20	2	2.09	63459829	65049	486.20	959	984	955	1244	670	957	975.57	0.14	-8239	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	479	4.65	1.18	12	0.13	210.00	826.00	1360	20240813	-28.16	881	20241209	10.90	1360	-28.16	20240813	881	10.90	20241209	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
52	20241220	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	968	11	2	1.15	30999666	31784	237.57	959	984	955	1244	670	957	975.32	0.14	-1721	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	475	4.61	1.17	12	0.06	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1360	-28.82	20240813	881	9.88	20241209	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
53	20241220	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	982	25	2	2.61	28056161	28744	214.84	959	984	956	1244	670	957	976.07	0.14	-697	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	482	4.68	1.19	12	0.06	210.00	826.00	1360	20240813	-27.79	881	20241209	11.46	1360	-27.79	20240813	881	11.46	20241209	1360	-27.79	20240813	881	11.46	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
54	20241220	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	8	2	0.84	5797589	5984	44.73	959	981	959	1244	670	957	968.85	0.14	-930	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	473	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1360	-29.04	20240813	881	9.53	20241209	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
55	20241220	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	974	17	2	1.78	5562969	5743	42.93	959	981	959	1244	670	957	968.65	0.14	-922	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	478	4.64	1.18	12	0.01	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1360	-28.38	20240813	881	10.56	20241209	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
56	20241220	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	20	2	2.09	3588221	3692	27.60	959	981	959	1244	670	957	971.89	0.14	-872	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	479	4.65	1.18	12	0.01	210.00	826.00	1360	20240813	-28.16	881	20241209	10.90	1360	-28.16	20240813	881	10.90	20241209	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
57	20241220	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	981	24	2	2.51	1371977	1413	10.56	959	981	959	1244	670	957	970.97	0.14	71	1003	979	968	944	933	974	939	245	287	500	660	1	1	49045134	481	4.67	1.19	12	0.00	210.00	826.00	1360	20240813	-27.87	881	20241209	11.35	1360	-27.87	20240813	881	11.35	20241209	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	66493	N	N	N	N
58	20241219	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	957	-34	5	-3.43	13101222	13376	87.04	977	992	957	1288	694	991	979.46	0.14	-595	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	469	4.56	1.16	12	0.03	210.00	826.00	1360	20240813	-29.63	881	20241209	8.63	1360	-29.63	20240813	881	8.63	20241209	1360	-29.63	20240813	881	8.63	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
59	20241219	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	-6	5	-0.61	12626550	12880	83.82	977	992	977	1288	694	991	980.32	0.14	-157	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	483	4.69	1.19	12	0.03	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1360	-27.57	20240813	881	11.80	20241209	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
60	20241219	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	983	-8	5	-0.81	6661376	6784	44.15	977	992	977	1288	694	991	981.92	0.14	-592	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	482	4.68	1.19	12	0.01	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1360	-27.72	20240813	881	11.58	20241209	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
61	20241219	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	-6	5	-0.61	5715040	5823	37.89	977	992	977	1288	694	991	981.46	0.14	-622	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1360	-27.57	20240813	881	11.80	20241209	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
62	20241219	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	-1	5	-0.10	5378241	5481	35.67	977	992	977	1288	694	991	981.25	0.14	-644	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	486	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1360	-27.21	20240813	881	12.37	20241209	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
63	20241219	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	0	3	0.00	4075323	4157	27.05	977	992	977	1288	694	991	980.35	0.14	-577	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	486	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1360	-27.13	20240813	881	12.49	20241209	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
64	20241219	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	-4	5	-0.40	2421789	2478	16.13	977	992	977	1288	694	991	977.32	0.14	-140	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
65	20241219	091048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	992	1	2	0.10	2254946	2308	15.02	977	992	977	1288	694	991	977.01	0.14	0	1005	997	984	976	963	1002	981	245	297	500	690	1	1	49045134	487	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.06	881	20241209	12.60	1360	-27.06	20240813	881	12.60	20241209	1360	-27.06	20240813	881	12.60	20241209	0.10	N	263920	500	245 억	67088	N	N	N	N
66	20241218	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	3	2	0.30	15159559	15367	124.63	988	992	971	1284	692	988	986.50	0.14	-791	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	486	4.72	1.20	12	0.03	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1360	-27.13	20240813	881	12.49	20241209	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
67	20241218	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	991	3	2	0.30	12618629	12803	103.84	988	991	971	1284	692	988	985.60	0.14	-764	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	486	4.72	1.20	12	0.03	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1360	-27.13	20240813	881	12.49	20241209	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
68	20241218	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	-1	5	-0.10	4914871	5006	40.60	988	988	971	1284	692	988	981.80	0.14	-783	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
69	20241218	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	-3	5	-0.30	3587566	3657	29.66	988	988	971	1284	692	988	981.01	0.14	-144	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1360	-27.57	20240813	881	11.80	20241209	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
70	20241218	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	-2	5	-0.20	2861191	2913	23.63	988	988	971	1284	692	988	982.21	0.14	57	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
71	20241218	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	-1	5	-0.10	2824097	2875	23.32	988	988	971	1284	692	988	982.29	0.14	60	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
72	20241218	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	0	3	0.00	371109	379	3.07	988	988	976	1284	692	988	979.18	0.14	-14	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
73	20241218	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	0	3	0.00	12844	13	0.11	988	988	988	1284	692	988	988.00	0.14	0	996	991	985	980	974	989	978	245	296	500	690	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	67879	N	N	N	N
74	20241217	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	0	3	0.00	12137116	12330	43.91	990	990	979	1284	692	988	984.35	0.14	-240	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	485	4.70	1.20	12	0.03	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
75	20241217	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	1	2	0.10	11496890	11682	41.60	990	990	979	1284	692	988	984.15	0.14	24	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	485	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1360	-27.28	20240813	881	12.26	20241209	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
76	20241217	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	1	2	0.10	8705943	8860	31.55	990	990	979	1284	692	988	982.61	0.14	25	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	485	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1360	-27.28	20240813	881	12.26	20241209	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
77	20241217	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	-1	5	-0.10	8698031	8852	31.52	990	990	979	1284	692	988	982.61	0.14	25	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.02	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
78	20241217	121007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	984	-4	5	-0.40	7794576	7934	28.25	990	990	979	1284	692	988	982.43	0.14	162	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	483	4.69	1.19	12	0.02	210.00	826.00	1360	20240813	-27.65	881	20241209	11.69	1360	-27.65	20240813	881	11.69	20241209	1360	-27.65	20240813	881	11.69	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
79	20241217	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	-2	5	-0.20	6557878	6673	23.76	990	990	979	1284	692	988	982.75	0.14	162	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
80	20241217	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	987	-1	5	-0.10	1577995	1595	5.68	990	990	982	1284	692	988	989.34	0.14	-53	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1360	-27.43	20240813	881	12.03	20241209	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
81	20241217	091041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	990	2	2	0.20	102960	104	0.37	990	990	990	1284	692	988	990.00	0.14	0	993	990	985	982	977	992	984	245	296	500	690	1	1	49045134	486	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1360	-27.21	20240813	881	12.37	20241209	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	68119	N	N	N	N
82	20241216	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	9	2	0.92	27582308	28033	192.19	980	988	980	1272	686	979	983.92	0.14	-666	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	485	4.70	1.20	12	0.06	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
83	20241216	151041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	9	2	0.92	27277016	27724	190.07	980	988	980	1272	686	979	983.88	0.14	-603	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	485	4.70	1.20	12	0.06	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
84	20241216	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	988	9	2	0.92	27164693	27610	189.29	980	988	980	1272	686	979	983.87	0.14	-603	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	485	4.70	1.20	12	0.06	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1360	-27.35	20240813	881	12.15	20241209	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
85	20241216	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	7	2	0.72	26659753	27098	185.78	980	986	980	1272	686	979	983.83	0.14	-603	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	484	4.70	1.19	12	0.06	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
86	20241216	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	986	7	2	0.72	22809806	23192	159.00	980	986	980	1272	686	979	983.52	0.14	-501	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	484	4.70	1.19	12	0.05	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1360	-27.50	20240813	881	11.92	20241209	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
87	20241216	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	6	2	0.61	6956707	7097	48.66	980	985	980	1272	686	979	980.23	0.14	-73	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1360	-27.57	20240813	881	11.80	20241209	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
88	20241216	101040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	985	6	2	0.61	6914357	7054	48.36	980	985	980	1272	686	979	980.20	0.14	-72	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1360	-27.57	20240813	881	11.80	20241209	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
89	20241216	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	980	1	2	0.10	2523500	2575	17.65	980	980	980	1272	686	979	980.00	0.14	0	990	984	973	967	956	987	970	245	293	500	680	1	1	49045134	481	4.67	1.19	12	0.01	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1360	-27.94	20240813	881	11.24	20241209	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	68785	N	N	N	N
90	20241213	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	979	10	2	1.03	14180216	14586	150.48	971	979	962	1259	679	969	972.18	0.14	-799	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	480	4.66	1.19	12	0.03	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1360	-28.01	20240813	881	11.12	20241209	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
91	20241213	151038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	8	2	0.83	13872814	14272	147.24	971	977	962	1259	679	969	972.03	0.14	-791	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.16	881	20241209	10.90	1360	-28.16	20240813	881	10.90	20241209	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
92	20241213	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	3	2	0.31	7329227	7548	77.87	971	974	962	1259	679	969	971.02	0.14	-564	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	477	4.63	1.18	12	0.02	210.00	826.00	1360	20240813	-28.53	881	20241209	10.33	1360	-28.53	20240813	881	10.33	20241209	1360	-28.53	20240813	881	10.33	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
93	20241213	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	973	4	2	0.41	6387487	6580	67.88	971	974	962	1259	679	969	970.74	0.14	-564	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1360	-28.46	20240813	881	10.44	20241209	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
94	20241213	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	1	2	0.10	5358195	5520	56.95	971	974	962	1259	679	969	970.69	0.14	-512	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	476	4.62	1.17	12	0.01	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
95	20241213	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	-2	5	-0.21	5066810	5219	53.84	971	974	962	1259	679	969	970.84	0.14	-512	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1360	-28.90	20240813	881	9.76	20241209	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
96	20241213	101029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	974	5	2	0.52	3592313	3698	38.15	971	974	962	1259	679	969	971.42	0.14	-695	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	478	4.64	1.18	12	0.01	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1360	-28.38	20240813	881	10.56	20241209	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
97	20241213	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	0	3	0.00	1627873	1680	17.33	971	971	962	1259	679	969	968.97	0.14	-384	986	977	961	952	936	982	957	245	290	500	670	1	1	49045134	475	4.61	1.17	12	0.00	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69584	N	N	N	N
98	20241212	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	9320322	9693	26.01	956	970	945	1255	677	966	961.55	0.14	-941	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.02	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
99	20241212	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	4	2	0.41	9057729	9422	25.28	956	970	945	1255	677	966	961.34	0.14	-740	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	476	4.62	1.17	12	0.02	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1360	-28.68	20240813	881	10.10	20241209	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
100	20241212	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	7384933	7697	20.65	956	970	945	1255	677	966	959.46	0.14	-708	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.02	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
101	20241212	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	7073897	7376	19.79	956	970	945	1255	677	966	959.04	0.14	-707	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.02	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
102	20241212	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	6837457	7131	19.13	956	970	945	1255	677	966	958.84	0.14	-802	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
103	20241212	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	6806455	7099	19.05	956	970	945	1255	677	966	958.79	0.14	-800	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
104	20241212	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	3	2	0.31	6600659	6885	18.47	956	970	945	1255	677	966	958.70	0.14	-763	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
105	20241212	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	0	3	0.00	3892119	4070	10.92	956	966	945	1255	677	966	956.29	0.14	275	990	977	957	944	924	984	951	245	289	500	670	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1360	-28.97	20240813	881	9.65	20241209	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	70525	N	N	N	N
106	20241211	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	20	2	2.11	35760668	37270	77.55	937	970	937	1229	663	946	959.50	0.15	-1390	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	474	4.60	1.17	12	0.08	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1360	-28.97	20240813	881	9.65	20241209	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
107	20241211	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	964	18	2	1.90	34464306	35928	74.76	937	970	937	1229	663	946	959.26	0.15	-1355	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	473	4.59	1.17	12	0.07	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1360	-29.12	20240813	881	9.42	20241209	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
108	20241211	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	961	15	2	1.59	33747273	35182	73.21	937	970	937	1229	663	946	959.22	0.15	-1355	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	471	4.58	1.16	12	0.07	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1360	-29.34	20240813	881	9.08	20241209	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
109	20241211	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	13	2	1.37	33541058	34967	72.76	937	970	937	1229	663	946	959.22	0.15	-1353	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	470	4.57	1.16	12	0.07	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1360	-29.49	20240813	881	8.85	20241209	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
110	20241211	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	964	18	2	1.90	32144744	33510	69.73	937	970	937	1229	663	946	959.26	0.15	-776	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	473	4.59	1.17	12	0.07	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1360	-29.12	20240813	881	9.42	20241209	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
111	20241211	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	23	2	2.43	28977695	30220	62.88	937	970	937	1229	663	946	958.89	0.15	-776	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	475	4.61	1.17	12	0.06	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1360	-28.75	20240813	881	9.99	20241209	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
112	20241211	101030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	956	10	2	1.06	7232078	7586	15.79	937	956	937	1229	663	946	953.35	0.15	-899	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	469	4.55	1.16	12	0.02	210.00	826.00	1360	20240813	-29.71	881	20241209	8.51	1360	-29.71	20240813	881	8.51	20241209	1360	-29.71	20240813	881	8.51	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
113	20241211	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	951	5	2	0.53	207625	219	0.46	937	951	937	1229	663	946	948.06	0.15	-2	981	963	929	911	877	972	920	245	283	500	660	1	1	49045134	466	4.53	1.15	12	0.00	210.00	826.00	1360	20240813	-30.07	881	20241209	7.95	1360	-30.07	20240813	881	7.95	20241209	1360	-30.07	20240813	881	7.95	20241209	0.10	N	263920	500	245 억	71915	N	N	N	N
114	20241210	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	946	36	2	3.96	44279024	48057	72.83	910	947	895	1183	637	910	921.39	0.16	-4679	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	464	4.50	1.15	12	0.10	210.00	826.00	1360	20240813	-30.44	881	20241209	7.38	1360	-30.44	20240813	881	7.38	20241209	1360	-30.44	20240813	881	7.38	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
115	20241210	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	944	34	2	3.74	43564794	47302	71.69	910	947	895	1183	637	910	920.99	0.16	-4560	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	463	4.50	1.14	12	0.10	210.00	826.00	1360	20240813	-30.59	881	20241209	7.15	1360	-30.59	20240813	881	7.15	20241209	1360	-30.59	20240813	881	7.15	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
116	20241210	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	943	33	2	3.63	42292207	45958	69.65	910	947	895	1183	637	910	920.24	0.16	-3870	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	462	4.49	1.14	12	0.09	210.00	826.00	1360	20240813	-30.66	881	20241209	7.04	1360	-30.66	20240813	881	7.04	20241209	1360	-30.66	20240813	881	7.04	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
117	20241210	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	947	37	2	4.07	39117136	42593	64.55	910	947	895	1183	637	910	918.39	0.16	-4088	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	464	4.51	1.15	12	0.09	210.00	826.00	1360	20240813	-30.37	881	20241209	7.49	1360	-30.37	20240813	881	7.49	20241209	1360	-30.37	20240813	881	7.49	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
118	20241210	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	936	26	2	2.86	32744800	35784	54.23	910	936	895	1183	637	910	915.07	0.16	-3794	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	459	4.46	1.13	12	0.07	210.00	826.00	1360	20240813	-31.18	881	20241209	6.24	1360	-31.18	20240813	881	6.24	20241209	1360	-31.18	20240813	881	6.24	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
119	20241210	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	917	7	2	0.77	19961032	21976	33.30	910	920	895	1183	637	910	908.31	0.16	-2280	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	450	4.37	1.11	12	0.04	210.00	826.00	1360	20240813	-32.57	881	20241209	4.09	1360	-32.57	20240813	881	4.09	20241209	1360	-32.57	20240813	881	4.09	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
120	20241210	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	920	10	2	1.10	9032261	9934	15.05	910	920	895	1183	637	910	909.23	0.16	-769	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	451	4.38	1.11	12	0.02	210.00	826.00	1360	20240813	-32.35	881	20241209	4.43	1360	-32.35	20240813	881	4.43	20241209	1360	-32.35	20240813	881	4.43	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
121	20241210	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	900	-10	5	-1.10	1234865	1358	2.06	910	915	900	1183	637	910	909.33	0.16	-14	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	441	4.29	1.09	12	0.00	210.00	826.00	1360	20240813	-33.82	881	20241209	2.16	1360	-33.82	20240813	881	2.16	20241209	1360	-33.82	20240813	881	2.16	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
122	20241209	161020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	910	-31	5	-3.29	59931978	65981	204.92	949	949	881	1223	659	941	908.32	0.15	3232	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	446	4.33	1.10	12	0.13	210.00	826.00	1360	20240813	-33.09	881	20241209	3.29	1360	-33.09	20240813	881	3.29	20241209	1360	-33.09	20240813	881	3.29	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
123	20241209	151021	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	901	-40	5	-4.25	53699247	59069	183.45	949	949	883	1223	659	941	909.09	0.15	4989	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	442	4.29	1.09	12	0.12	210.00	826.00	1360	20240813	-33.75	883	20241209	2.04	1360	-33.75	20240813	883	2.04	20241209	1360	-33.75	20240813	883	2.04	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
124	20241209	141022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	890	-51	5	-5.42	49148437	53944	167.53	949	949	883	1223	659	941	911.10	0.15	4084	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	437	4.24	1.08	12	0.11	210.00	826.00	1360	20240813	-34.56	883	20241209	0.79	1360	-34.56	20240813	883	0.79	20241209	1360	-34.56	20240813	883	0.79	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
125	20241209	131024	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	899	-42	5	-4.46	42971637	47074	146.20	949	949	895	1223	659	941	912.85	0.15	2603	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	441	4.28	1.09	12	0.10	210.00	826.00	1360	20240813	-33.90	895	20241209	0.45	1360	-33.90	20240813	895	0.45	20241209	1360	-33.90	20240813	895	0.45	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
126	20241209	121020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	900	-41	5	-4.36	26117262	28347	88.04	949	949	899	1223	659	941	921.34	0.15	2519	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	441	4.29	1.09	12	0.06	210.00	826.00	1360	20240813	-33.82	899	20241209	0.11	1360	-33.82	20240813	899	0.11	20241209	1360	-33.82	20240813	899	0.11	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
127	20241209	111021	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	929	-12	5	-1.28	9828642	10534	32.72	949	949	915	1223	659	941	933.04	0.15	8	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	456	4.42	1.12	12	0.02	210.00	826.00	1360	20240813	-31.69	915	20241209	1.53	1360	-31.69	20240813	915	1.53	20241209	1360	-31.69	20240813	915	1.53	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
128	20241209	101018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	932	-9	5	-0.96	8654838	9274	28.80	949	949	915	1223	659	941	933.24	0.15	7	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	457	4.44	1.13	12	0.02	210.00	826.00	1360	20240813	-31.47	915	20241209	1.86	1360	-31.47	20240813	915	1.86	20241209	1360	-31.47	20240813	915	1.86	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
129	20241209	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	7	2	0.74	1477592	1557	4.84	949	949	948	1223	659	941	949.00	0.15	0	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	465	4.51	1.15	12	0.00	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	73362	N	N	N	N
130	20241206	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	941	-14	5	-1.47	30504422	32199	139.38	960	960	935	1241	669	955	947.37	0.16	-4520	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	462	4.48	1.14	12	0.07	210.00	826.00	1360	20240813	-30.81	928	20241202	1.40	1360	-30.81	20240813	928	1.40	20241202	1360	-30.81	20240813	928	1.40	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
131	20241206	151016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	949	-6	5	-0.63	29928987	31588	136.73	960	960	935	1241	669	955	947.48	0.16	-4528	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.52	1.15	12	0.06	210.00	826.00	1360	20240813	-30.22	928	20241202	2.26	1360	-30.22	20240813	928	2.26	20241202	1360	-30.22	20240813	928	2.26	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
132	20241206	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	-7	5	-0.73	29609563	31251	135.27	960	960	935	1241	669	955	947.48	0.16	-4246	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.51	1.15	12	0.06	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
133	20241206	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	-7	5	-0.73	26345263	27809	120.37	960	960	935	1241	669	955	947.36	0.16	-3177	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.51	1.15	12	0.06	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
134	20241206	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	947	-8	5	-0.84	17178105	18126	78.46	960	960	935	1241	669	955	947.71	0.16	-3120	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	464	4.51	1.15	12	0.04	210.00	826.00	1360	20240813	-30.37	928	20241202	2.05	1360	-30.37	20240813	928	2.05	20241202	1360	-30.37	20240813	928	2.05	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
135	20241206	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	940	-15	5	-1.57	14275374	15052	65.15	960	960	935	1241	669	955	948.40	0.16	-3086	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	461	4.48	1.14	12	0.03	210.00	826.00	1360	20240813	-30.88	928	20241202	1.29	1360	-30.88	20240813	928	1.29	20241202	1360	-30.88	20240813	928	1.29	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
136	20241206	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	949	-6	5	-0.63	9033333	9517	41.20	960	960	935	1241	669	955	949.18	0.16	-922	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.52	1.15	12	0.02	210.00	826.00	1360	20240813	-30.22	928	20241202	2.26	1360	-30.22	20240813	928	2.26	20241202	1360	-30.22	20240813	928	2.26	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
137	20241206	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	956	1	2	0.10	2229527	2338	10.12	960	960	948	1241	669	955	953.60	0.16	-178	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	469	4.55	1.16	12	0.00	210.00	826.00	1360	20240813	-29.71	928	20241202	3.02	1360	-29.71	20240813	928	3.02	20241202	1360	-29.71	20240813	928	3.02	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
138	20241205	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	2	2	0.21	22096201	23102	80.42	955	965	953	1238	668	953	956.46	0.16	-275	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
139	20241205	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	954	1	2	0.10	20722185	21662	75.41	955	965	953	1238	668	953	956.61	0.16	213	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.54	1.15	12	0.04	210.00	826.00	1360	20240813	-29.85	928	20241202	2.80	1360	-29.85	20240813	928	2.80	20241202	1360	-29.85	20240813	928	2.80	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
140	20241205	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	19389449	20266	70.55	955	965	953	1238	668	953	956.75	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.04	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
141	20241205	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	9881919	10314	35.90	955	965	953	1238	668	953	958.11	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.02	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
142	20241205	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	8898947	9289	32.34	955	965	953	1238	668	953	958.01	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
143	20241205	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	6103835	6367	22.16	955	965	953	1238	668	953	958.67	0.16	-165	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
144	20241205	100953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	10	2	1.05	4531265	4722	16.44	955	965	955	1238	668	953	959.61	0.16	-80	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	928	20241202	3.77	1360	-29.19	20240813	928	3.77	20241202	1360	-29.19	20240813	928	3.77	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
145	20241205	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	610662	639	2.22	955	958	955	1238	668	953	955.65	0.16	-58	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.00	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
146	20241204	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	953	-23	5	-2.36	27473864	28722	220.06	970	972	932	1268	684	976	956.54	0.16	-2359	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	467	4.54	1.15	12	0.06	210.00	826.00	1360	20240813	-29.93	928	20241202	2.69	1360	-29.93	20240813	928	2.69	20241202	1360	-29.93	20240813	928	2.69	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
147	20241204	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	962	-14	5	-1.43	26754349	27967	214.27	970	972	932	1268	684	976	956.64	0.16	-1653	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	472	4.58	1.16	12	0.06	210.00	826.00	1360	20240813	-29.26	928	20241202	3.66	1360	-29.26	20240813	928	3.66	20241202	1360	-29.26	20240813	928	3.66	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
148	20241204	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	-21	5	-2.15	25181023	26314	201.61	970	972	932	1268	684	976	956.94	0.16	-866	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
149	20241204	130931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	24200233	25288	193.75	970	972	932	1268	684	976	956.98	0.16	-761	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
150	20241204	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	23655973	24724	189.43	970	972	932	1268	684	976	956.80	0.16	-197	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
151	20241204	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	-9	5	-0.92	20473524	21398	163.94	970	972	932	1268	684	976	956.80	0.16	-471	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	474	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
152	20241204	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	-4	5	-0.41	16429047	17115	131.13	970	972	934	1268	684	976	959.92	0.16	-481	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	477	4.63	1.18	12	0.03	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
153	20241204	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	-6	5	-0.61	7360402	7683	58.86	970	970	934	1268	684	976	958.01	0.16	-393	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	476	4.62	1.17	12	0.02	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
154	20241203	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12608407	12952	33.40	971	977	963	1262	680	971	973.47	0.16	-439	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
155	20241203	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12286337	12622	32.54	971	977	963	1262	680	971	973.41	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
156	20241203	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11705944	12025	31.01	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
157	20241203	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11696209	12015	30.98	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
158	20241203	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	9377254	9633	24.84	971	975	963	1262	680	971	973.45	0.16	-444	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.02	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
159	20241203	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	4161790	4282	11.04	971	975	963	1262	680	971	971.93	0.16	-430	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
160	20241203	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	3955722	4070	10.49	971	975	963	1262	680	971	971.92	0.16	-410	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
161	20241203	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	567072	584	1.51	971	975	971	1262	680	971	971.01	0.16	-303	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
162	20241202	160952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	971	-21	5	-2.12	37639169	38784	681.86	991	999	928	1289	695	992	970.48	0.17	-1612	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.18	12	0.08	210.00	826.00	1360	20240813	-28.60	928	20241202	4.63	1360	-28.60	20240813	928	4.63	20241202	1360	-28.60	20240813	928	4.63	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
163	20241202	151114	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	970	-22	5	-2.22	37130339	38260	672.64	991	999	928	1289	695	992	970.47	0.17	-1386	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.17	12	0.08	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
164	20241202	141026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	35826893	36915	649.00	991	999	928	1289	695	992	970.52	0.17	-1294	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.08	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
165	20241202	131007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	977	-15	5	-1.51	35424823	36502	641.74	991	999	928	1289	695	992	970.49	0.17	-1244	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	479	4.65	1.18	12	0.07	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
166	20241202	121026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	967	-25	5	-2.52	31322980	32259	567.14	991	999	928	1289	695	992	970.98	0.17	-1238	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	474	4.60	1.17	12	0.07	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
167	20241202	110934	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	20943927	21532	378.55	991	999	928	1289	695	992	972.69	0.17	-786	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.04	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
168	20241202	100942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-3	5	-0.30	3766432	3813	67.04	991	999	983	1289	695	992	987.79	0.17	-185	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N
169	20241202	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	7	2	0.71	690930	693	12.18	991	999	991	1289	695	992	997.01	0.17	-1	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History