KissMeData/407400/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	161357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
3	20231229	151346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
4	20231229	141343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
5	20231229	131344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
6	20231229	121348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
7	20231229	111245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
8	20231229	101258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
9	20231229	091257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5156697020	427273	74.86	11820	12270	11820	15490	8350	11920	12070.03	0.15	4451	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.49	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		18757	N	N	0	N	00	N
10	20231228	161244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	10	2	0.08	5118493940	424078	74.30	11820	12270	11820	15490	8350	11920	12070.03	0.12	0	4514	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1463	71.44	11.66	12	3.46	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
11	20231228	151254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11920	0	3	0.00	4947138430	409716	71.79	11820	12270	11820	15490	8350	11920	12074.61	0.12	0	5105	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1461	71.38	11.65	12	3.34	167.00	1023.00	27583	20230327	-56.78	7700	20230824	54.81	27583	-56.78	20230327	7700	54.81	20230824	35450	-66.38	20230327	7700	54.81	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
12	20231228	141249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12000	80	2	0.67	4436927080	366921	64.29	11820	12270	11820	15490	8350	11920	12092.39	0.12	0	5207	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1471	71.86	11.73	12	2.99	167.00	1023.00	27583	20230327	-56.49	7700	20230824	55.84	27583	-56.49	20230327	7700	55.84	20230824	35450	-66.15	20230327	7700	55.84	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
13	20231228	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11960	40	2	0.34	4156963750	343572	60.20	11820	12270	11820	15490	8350	11920	12099.33	0.12	0	4327	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1466	71.62	11.69	12	2.80	167.00	1023.00	27583	20230327	-56.64	7700	20230824	55.32	27583	-56.64	20230327	7700	55.32	20230824	35450	-66.26	20230327	7700	55.32	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
14	20231228	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12020	100	2	0.84	3902753500	322385	56.49	11820	12270	11820	15490	8350	11920	12105.96	0.12	0	4768	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1474	71.98	11.75	12	2.63	167.00	1023.00	27583	20230327	-56.42	7700	20230824	56.10	27583	-56.42	20230327	7700	56.10	20230824	35450	-66.09	20230327	7700	56.10	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
15	20231228	111252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12000	80	2	0.67	3546919120	292642	51.27	11820	12270	11820	15490	8350	11920	12120.44	0.12	0	7529	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1471	71.86	11.73	12	2.39	167.00	1023.00	27583	20230327	-56.49	7700	20230824	55.84	27583	-56.49	20230327	7700	55.84	20230824	35450	-66.15	20230327	7700	55.84	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
16	20231228	101246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12070	150	2	1.26	2839792250	233621	40.93	11820	12270	11820	15490	8350	11920	12155.70	0.12	0	9422	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1480	72.28	11.80	12	1.91	167.00	1023.00	27583	20230327	-56.24	7700	20230824	56.75	27583	-56.24	20230327	7700	56.75	20230824	35450	-65.95	20230327	7700	56.75	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
17	20231228	091304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12230	310	2	2.60	1217773600	100244	17.56	11820	12250	11820	15490	8350	11920	12148.43	0.12	0	5090	12620	12270	12010	11660	11400	12140	11530	12	3570	100	7390	10	1	12259474	1499	73.23	11.96	12	0.82	167.00	1023.00	27583	20230327	-55.66	7700	20230824	58.83	27583	-55.66	20230327	7700	58.83	20230824	35450	-65.50	20230327	7700	58.83	20230824	5.89	N	407400	100	12 억		14306	N	N	0	N	00	N
18	20231227	161231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11920	-180	5	-1.49	6824599020	566712	45.01	11970	12360	11750	15730	8470	12100	12042.42	0.46	0	-42462	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1461	71.38	11.65	12	4.62	167.00	1023.00	27583	20230327	-56.78	7700	20230824	54.81	27583	-56.78	20230327	7700	54.81	20230824	35450	-66.38	20230327	7700	54.81	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
19	20231227	151250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11900	-200	5	-1.65	6670717060	553797	43.98	11970	12360	11750	15730	8470	12100	12045.27	0.46	0	-42461	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1459	71.26	11.63	12	4.52	167.00	1023.00	27583	20230327	-56.86	7700	20230824	54.55	27583	-56.86	20230327	7700	54.55	20230824	35450	-66.43	20230327	7700	54.55	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
20	20231227	141242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11850	-250	5	-2.07	6382524770	529566	42.06	11970	12360	11750	15730	8470	12100	12052.23	0.46	0	-42452	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1453	70.96	11.58	12	4.32	167.00	1023.00	27583	20230327	-57.04	7700	20230824	53.90	27583	-57.04	20230327	7700	53.90	20230824	35450	-66.57	20230327	7700	53.90	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
21	20231227	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11890	-210	5	-1.74	6117040750	507207	40.28	11970	12360	11750	15730	8470	12100	12060.12	0.46	0	-42479	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1458	71.20	11.62	12	4.14	167.00	1023.00	27583	20230327	-56.89	7700	20230824	54.42	27583	-56.89	20230327	7700	54.42	20230824	35450	-66.46	20230327	7700	54.42	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
22	20231227	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11890	-210	5	-1.74	5845572880	484422	38.47	11970	12360	11750	15730	8470	12100	12067.00	0.46	0	-42114	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1458	71.20	11.62	12	3.95	167.00	1023.00	27583	20230327	-56.89	7700	20230824	54.42	27583	-56.89	20230327	7700	54.42	20230824	35450	-66.46	20230327	7700	54.42	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
23	20231227	111246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11840	-260	5	-2.15	5626025380	465889	37.00	11970	12360	11750	15730	8470	12100	12075.81	0.46	0	-40032	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1452	70.90	11.57	12	3.80	167.00	1023.00	27583	20230327	-57.08	7700	20230824	53.77	27583	-57.08	20230327	7700	53.77	20230824	35450	-66.60	20230327	7700	53.77	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
24	20231227	101244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11790	-310	5	-2.56	5174308380	427847	33.98	11970	12360	11750	15730	8470	12100	12093.81	0.46	0	-38907	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1445	70.60	11.52	12	3.49	167.00	1023.00	27583	20230327	-57.26	7700	20230824	53.12	27583	-57.26	20230327	7700	53.12	20230824	35450	-66.74	20230327	7700	53.12	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
25	20231227	091247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12200	100	2	0.83	1101590700	90616	7.20	11970	12300	11940	15730	8470	12100	12157.67	0.46	0	-5528	12760	12430	12130	11800	11500	12595	11965	12	3630	100	7500	10	1	12259474	1496	73.05	11.93	12	0.74	167.00	1023.00	27583	20230327	-55.77	7700	20230824	58.44	27583	-55.77	20230327	7700	58.44	20230824	35450	-65.59	20230327	7700	58.44	20230824	5.88	N	407400	100	12 억		56712	N	N	0	N	00	N
26	20231226	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12100	360	2	3.07	15196514180	1242769	241.37	12010	12460	11830	15260	8220	11740	12228.19	0.13	0	40609	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1483	72.46	11.83	12	10.14	167.00	1023.00	27583	20230327	-56.13	7700	20230824	57.14	27583	-56.13	20230327	7700	57.14	20230824	35450	-65.87	20230327	7700	57.14	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
27	20231226	151244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12220	480	2	4.09	14542250280	1188840	230.89	12010	12460	11830	15260	8220	11740	12232.30	0.13	0	38367	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1498	73.17	11.95	12	9.70	167.00	1023.00	27583	20230327	-55.70	7700	20230824	58.70	27583	-55.70	20230327	7700	58.70	20230824	35450	-65.53	20230327	7700	58.70	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
28	20231226	141247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12290	550	2	4.68	13368901920	1093024	212.28	12010	12460	11830	15260	8220	11740	12231.11	0.13	0	39966	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1507	73.59	12.01	12	8.92	167.00	1023.00	27583	20230327	-55.44	7700	20230824	59.61	27583	-55.44	20230327	7700	59.61	20230824	35450	-65.33	20230327	7700	59.61	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
29	20231226	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12310	570	2	4.86	11747454530	961763	186.79	12010	12460	11830	15260	8220	11740	12214.50	0.13	0	40995	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1509	73.71	12.03	12	7.85	167.00	1023.00	27583	20230327	-55.37	7700	20230824	59.87	27583	-55.37	20230327	7700	59.87	20230824	35450	-65.28	20230327	7700	59.87	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
30	20231226	121244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12220	480	2	4.09	10649279990	872559	169.47	12010	12460	11830	15260	8220	11740	12204.65	0.13	0	33041	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1498	73.17	11.95	12	7.12	167.00	1023.00	27583	20230327	-55.70	7700	20230824	58.70	27583	-55.70	20230327	7700	58.70	20230824	35450	-65.53	20230327	7700	58.70	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
31	20231226	111251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12300	560	2	4.77	9501860680	779087	151.31	12010	12460	11830	15260	8220	11740	12196.15	0.13	0	28830	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1508	73.65	12.02	12	6.35	167.00	1023.00	27583	20230327	-55.41	7700	20230824	59.74	27583	-55.41	20230327	7700	59.74	20230824	35450	-65.30	20230327	7700	59.74	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
32	20231226	101242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11860	120	2	1.02	2622037130	218682	42.47	12010	12200	11830	15260	8220	11740	11990.18	0.13	0	16822	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1454	71.02	11.59	12	1.78	167.00	1023.00	27583	20230327	-57.00	7700	20230824	54.03	27583	-57.00	20230327	7700	54.03	20230824	35450	-66.54	20230327	7700	54.03	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
33	20231226	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11910	170	2	1.45	1212401240	100803	19.58	12010	12200	11830	15260	8220	11740	12027.43	0.13	0	2211	12446	12092	11896	11542	11346	11995	11445	12	3520	100	7270	10	1	12259474	1460	71.32	11.64	12	0.82	167.00	1023.00	27583	20230327	-56.82	7700	20230824	54.68	27583	-56.82	20230327	7700	54.68	20230824	35450	-66.40	20230327	7700	54.68	20230824	6.02	N	407400	100	12 억		16112	N	N	0	N	00	N
34	20231222	161225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11740	-420	5	-3.45	6012617480	506984	21.85	12230	12250	11700	15800	8520	12160	11859.61	0.29	0	-18537	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1439	70.30	11.48	12	4.14	167.00	1023.00	27583	20230327	-57.44	7700	20230824	52.47	27583	-57.44	20230327	7700	52.47	20230824	35450	-66.88	20230327	7700	52.47	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
35	20231222	151220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11710	-450	5	-3.70	5830415540	491446	21.18	12230	12250	11700	15800	8520	12160	11863.77	0.29	0	-18523	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1436	70.12	11.45	12	4.01	167.00	1023.00	27583	20230327	-57.55	7700	20230824	52.08	27583	-57.55	20230327	7700	52.08	20230824	35450	-66.97	20230327	7700	52.08	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
36	20231222	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11820	-340	5	-2.80	4964353130	417744	18.00	12230	12250	11700	15800	8520	12160	11883.69	0.29	0	-9444	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1449	70.78	11.55	12	3.41	167.00	1023.00	27583	20230327	-57.15	7700	20230824	53.51	27583	-57.15	20230327	7700	53.51	20230824	35450	-66.66	20230327	7700	53.51	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
37	20231222	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11860	-300	5	-2.47	4647007670	390969	16.85	12230	12250	11700	15800	8520	12160	11885.84	0.29	0	-4467	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1454	71.02	11.59	12	3.19	167.00	1023.00	27583	20230327	-57.00	7700	20230824	54.03	27583	-57.00	20230327	7700	54.03	20230824	35450	-66.54	20230327	7700	54.03	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
38	20231222	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11870	-290	5	-2.38	4211383550	354367	15.27	12230	12250	11700	15800	8520	12160	11884.20	0.29	0	2601	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1455	71.08	11.60	12	2.89	167.00	1023.00	27583	20230327	-56.97	7700	20230824	54.16	27583	-56.97	20230327	7700	54.16	20230824	35450	-66.52	20230327	7700	54.16	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
39	20231222	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11890	-270	5	-2.22	3777319290	317673	13.69	12230	12250	11700	15800	8520	12160	11890.55	0.29	0	5771	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1458	71.20	11.62	12	2.59	167.00	1023.00	27583	20230327	-56.89	7700	20230824	54.42	27583	-56.89	20230327	7700	54.42	20230824	35450	-66.46	20230327	7700	54.42	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
40	20231222	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11830	-330	5	-2.71	3062509170	257823	11.11	12230	12250	11700	15800	8520	12160	11878.29	0.29	0	121	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1450	70.84	11.56	12	2.10	167.00	1023.00	27583	20230327	-57.11	7700	20230824	53.64	27583	-57.11	20230327	7700	53.64	20230824	35450	-66.63	20230327	7700	53.64	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
41	20231222	091220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11800	-360	5	-2.96	1506431470	126288	5.44	12230	12250	11700	15800	8520	12160	11928.45	0.29	0	3971	13693	12926	12453	11686	11213	13310	12070	12	3640	100	7530	10	1	12259474	1447	70.66	11.53	12	1.03	167.00	1023.00	27583	20230327	-57.22	7700	20230824	53.25	27583	-57.22	20230327	7700	53.25	20230824	35450	-66.71	20230327	7700	53.25	20230824	5.93	N	407400	100	12 억		35437	N	N	0	N	00	N
42	20231221	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12160	-250	5	-2.01	29150132250	2307495	182.12	12100	13220	11980	16130	8690	12410	12633.25	0.45	0	-18748	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1491	72.81	11.89	12	18.82	167.00	1023.00	27583	20230327	-55.91	7700	20230824	57.92	27583	-55.91	20230327	7700	57.92	20230824	35450	-65.70	20230327	7700	57.92	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
43	20231221	151216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12110	-300	5	-2.42	28678205790	2268570	179.05	12100	13220	11980	16130	8690	12410	12641.64	0.45	0	-21417	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1485	72.51	11.84	12	18.50	167.00	1023.00	27583	20230327	-56.10	7700	20230824	57.27	27583	-56.10	20230327	7700	57.27	20230824	35450	-65.84	20230327	7700	57.27	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
44	20231221	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12280	-130	5	-1.05	27000005510	2130791	168.18	12100	13220	11980	16130	8690	12410	12671.48	0.45	0	-23046	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1505	73.53	12.00	12	17.38	167.00	1023.00	27583	20230327	-55.48	7700	20230824	59.48	27583	-55.48	20230327	7700	59.48	20230824	35450	-65.36	20230327	7700	59.48	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
45	20231221	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12340	-70	5	-0.56	26426463130	2084194	164.50	12100	13220	11980	16130	8690	12410	12679.60	0.45	0	-21751	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1513	73.89	12.06	12	17.00	167.00	1023.00	27583	20230327	-55.26	7700	20230824	60.26	27583	-55.26	20230327	7700	60.26	20230824	35450	-65.19	20230327	7700	60.26	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
46	20231221	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12350	-60	5	-0.48	25592363110	2016515	159.16	12100	13220	11980	16130	8690	12410	12691.53	0.45	0	-13959	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1514	73.95	12.07	12	16.45	167.00	1023.00	27583	20230327	-55.23	7700	20230824	60.39	27583	-55.23	20230327	7700	60.39	20230824	35450	-65.16	20230327	7700	60.39	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
47	20231221	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12430	20	2	0.16	24813907820	1953858	154.21	12100	13220	11980	16130	8690	12410	12700.11	0.45	0	-7107	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1524	74.43	12.15	12	15.94	167.00	1023.00	27583	20230327	-54.94	7700	20230824	61.43	27583	-54.94	20230327	7700	61.43	20230824	35450	-64.94	20230327	7700	61.43	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
48	20231221	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	340	2	2.74	20659723820	1620000	127.86	12100	13220	11980	16130	8690	12410	12753.14	0.45	0	-18940	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1563	76.35	12.46	12	13.21	167.00	1023.00	27583	20230327	-53.78	7700	20230824	65.58	27583	-53.78	20230327	7700	65.58	20230824	35450	-64.03	20230327	7700	65.58	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
49	20231221	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12210	-200	5	-1.61	2292151870	188186	14.85	12100	12370	11980	16130	8690	12410	12178.96	0.45	0	302	13063	12736	12193	11866	11323	12900	12030	12	3720	100	7690	10	1	12259474	1497	73.11	11.94	12	1.54	167.00	1023.00	27583	20230327	-55.73	7700	20230824	58.57	27583	-55.73	20230327	7700	58.57	20230824	35450	-65.56	20230327	7700	58.57	20230824	5.67	N	407400	100	12 억		55317	N	N	0	N	00	N
50	20231220	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12410	710	2	6.07	14663548530	1214779	303.70	11860	12520	11650	15210	8190	11700	12067.34	0.35	0	12728	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1521	74.31	12.13	12	9.91	167.00	1023.00	27583	20230327	-55.01	7700	20230824	61.17	27583	-55.01	20230327	7700	61.17	20230824	35450	-64.99	20230327	7700	61.17	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
51	20231220	151314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12290	590	2	5.04	9143824540	768506	192.13	11860	12300	11650	15210	8190	11700	11898.18	0.35	0	-7013	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1507	73.59	12.01	12	6.27	167.00	1023.00	27583	20230327	-55.44	7700	20230824	59.61	27583	-55.44	20230327	7700	59.61	20230824	35450	-65.33	20230327	7700	59.61	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
52	20231220	141340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11700	0	3	0.00	4639167780	393955	98.49	11860	11930	11650	15210	8190	11700	11775.88	0.35	0	-34365	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1434	70.06	11.44	12	3.21	167.00	1023.00	27583	20230327	-57.58	7700	20230824	51.95	27583	-57.58	20230327	7700	51.95	20230824	35450	-67.00	20230327	7700	51.95	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
53	20231220	131326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11700	0	3	0.00	4277751450	363029	90.76	11860	11930	11650	15210	8190	11700	11783.50	0.35	0	-34365	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1434	70.06	11.44	12	2.96	167.00	1023.00	27583	20230327	-57.58	7700	20230824	51.95	27583	-57.58	20230327	7700	51.95	20230824	35450	-67.00	20230327	7700	51.95	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
54	20231220	121209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11750	50	2	0.43	3851470960	326639	81.66	11860	11930	11650	15210	8190	11700	11791.22	0.35	0	-34254	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1440	70.36	11.49	12	2.66	167.00	1023.00	27583	20230327	-57.40	7700	20230824	52.60	27583	-57.40	20230327	7700	52.60	20230824	35450	-66.85	20230327	7700	52.60	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
55	20231220	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11760	60	2	0.51	3440200590	291701	72.93	11860	11930	11650	15210	8190	11700	11793.59	0.35	0	-37336	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1442	70.42	11.50	12	2.38	167.00	1023.00	27583	20230327	-57.37	7700	20230824	52.73	27583	-57.37	20230327	7700	52.73	20230824	35450	-66.83	20230327	7700	52.73	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
56	20231220	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11710	10	2	0.09	1217130780	103929	25.98	11860	11860	11650	15210	8190	11700	11711.18	0.35	0	-8429	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1436	70.12	11.45	12	0.85	167.00	1023.00	27583	20230327	-57.55	7700	20230824	52.08	27583	-57.55	20230327	7700	52.08	20230824	35450	-66.97	20230327	7700	52.08	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
57	20231220	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11690	-10	5	-0.09	457326340	39015	9.75	11860	11860	11650	15210	8190	11700	11721.81	0.35	0	-9275	12026	11862	11696	11532	11366	11780	11450	12	3510	100	7250	10	1	12259474	1433	70.00	11.43	12	0.32	167.00	1023.00	27583	20230327	-57.62	7700	20230824	51.82	27583	-57.62	20230327	7700	51.82	20230824	35450	-67.02	20230327	7700	51.82	20230824	5.33	N	407400	100	12 억		42349	N	N	0	N	00	N
58	20231219	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11700	-170	5	-1.43	4658401600	398365	54.11	11830	11860	11530	15430	8310	11870	11692.41	0.44	0	-11024	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1434	70.06	11.44	12	3.25	167.00	1023.00	27583	20230327	-57.58	7700	20230824	51.95	27583	-57.58	20230327	7700	51.95	20230824	35450	-67.00	20230327	7700	51.95	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
59	20231219	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11630	-240	5	-2.02	4541395490	388338	52.74	11830	11860	11530	15430	8310	11870	11693.02	0.44	0	-11024	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1426	69.64	11.37	12	3.17	167.00	1023.00	27583	20230327	-57.84	7700	20230824	51.04	27583	-57.84	20230327	7700	51.04	20230824	35450	-67.19	20230327	7700	51.04	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
60	20231219	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	-230	5	-1.94	4216584490	360408	48.95	11830	11860	11530	15430	8310	11870	11697.99	0.44	0	-9858	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1427	69.70	11.38	12	2.94	167.00	1023.00	27583	20230327	-57.80	7700	20230824	51.17	27583	-57.80	20230327	7700	51.17	20230824	35450	-67.17	20230327	7700	51.17	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
61	20231219	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11690	-180	5	-1.52	3983877550	340453	46.24	11830	11860	11530	15430	8310	11870	11700.14	0.44	0	-10252	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1433	70.00	11.43	12	2.78	167.00	1023.00	27583	20230327	-57.62	7700	20230824	51.82	27583	-57.62	20230327	7700	51.82	20230824	35450	-67.02	20230327	7700	51.82	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
62	20231219	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11710	-160	5	-1.35	3583495110	306126	41.58	11830	11860	11530	15430	8310	11870	11704.26	0.44	0	304	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1436	70.12	11.45	12	2.50	167.00	1023.00	27583	20230327	-57.55	7700	20230824	52.08	27583	-57.55	20230327	7700	52.08	20230824	35450	-66.97	20230327	7700	52.08	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
63	20231219	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11760	-110	5	-0.93	2929681670	250583	34.03	11830	11840	11530	15430	8310	11870	11689.22	0.44	0	2104	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1442	70.42	11.50	12	2.04	167.00	1023.00	27583	20230327	-57.37	7700	20230824	52.73	27583	-57.37	20230327	7700	52.73	20230824	35450	-66.83	20230327	7700	52.73	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
64	20231219	101209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	-220	5	-1.85	2458859710	210318	28.57	11830	11840	11530	15430	8310	11870	11688.46	0.44	0	-1511	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1428	69.76	11.39	12	1.72	167.00	1023.00	27583	20230327	-57.76	7700	20230824	51.30	27583	-57.76	20230327	7700	51.30	20230824	35450	-67.14	20230327	7700	51.30	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
65	20231219	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11590	-280	5	-2.36	1038346660	88969	12.08	11830	11840	11530	15430	8310	11870	11663.66	0.44	0	-18367	12250	12060	11710	11520	11170	12155	11615	12	3560	100	7350	10	1	12259474	1421	69.40	11.33	12	0.73	167.00	1023.00	27583	20230327	-57.98	7700	20230824	50.52	27583	-57.98	20230327	7700	50.52	20230824	35450	-67.31	20230327	7700	50.52	20230824	5.23	N	407400	100	12 억		53373	N	N	0	N	00	N
66	20231218	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11870	410	2	3.58	8457820300	725274	86.80	11510	11900	11360	14890	8030	11460	11660.93	0.27	0	18928	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1455	71.08	11.60	12	5.92	167.00	1023.00	27583	20230327	-56.97	7700	20230824	54.16	27583	-56.97	20230327	7700	54.16	20230824	35450	-66.52	20230327	7700	54.16	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
67	20231218	151209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11730	270	2	2.36	6762205060	582050	69.66	11510	11790	11360	14890	8030	11460	11617.91	0.27	0	2051	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1438	70.24	11.47	12	4.75	167.00	1023.00	27583	20230327	-57.47	7700	20230824	52.34	27583	-57.47	20230327	7700	52.34	20230824	35450	-66.91	20230327	7700	52.34	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
68	20231218	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11500	40	2	0.35	5861506340	504667	60.40	11510	11790	11360	14890	8030	11460	11614.60	0.27	0	-2151	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1410	68.86	11.24	12	4.12	167.00	1023.00	27583	20230327	-58.31	7700	20230824	49.35	27583	-58.31	20230327	7700	49.35	20230824	35450	-67.56	20230327	7700	49.35	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
69	20231218	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11600	140	2	1.22	5251410310	451715	54.06	11510	11790	11360	14890	8030	11460	11625.49	0.27	0	-3105	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1422	69.46	11.34	12	3.68	167.00	1023.00	27583	20230327	-57.95	7700	20230824	50.65	27583	-57.95	20230327	7700	50.65	20230824	35450	-67.28	20230327	7700	50.65	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
70	20231218	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11660	200	2	1.75	4869226460	418800	50.12	11510	11790	11360	14890	8030	11460	11626.62	0.27	0	-1613	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1429	69.82	11.40	12	3.42	167.00	1023.00	27583	20230327	-57.73	7700	20230824	51.43	27583	-57.73	20230327	7700	51.43	20230824	35450	-67.11	20230327	7700	51.43	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
71	20231218	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11570	110	2	0.96	4296353630	369693	44.25	11510	11790	11360	14890	8030	11460	11621.41	0.27	0	3563	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1418	69.28	11.31	12	3.02	167.00	1023.00	27583	20230327	-58.05	7700	20230824	50.26	27583	-58.05	20230327	7700	50.26	20230824	35450	-67.36	20230327	7700	50.26	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
72	20231218	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	180	2	1.57	3539253020	304585	36.45	11510	11790	11360	14890	8030	11460	11619.92	0.27	0	4256	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1427	69.70	11.38	12	2.48	167.00	1023.00	27583	20230327	-57.80	7700	20230824	51.17	27583	-57.80	20230327	7700	51.17	20230824	35450	-67.17	20230327	7700	51.17	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
73	20231218	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11610	150	2	1.31	958001270	83336	9.97	11510	11660	11360	14890	8030	11460	11495.65	0.27	0	-3324	11953	11706	11383	11136	10813	11830	11260	12	3430	100	7100	10	1	12259474	1423	69.52	11.35	12	0.68	167.00	1023.00	27583	20230327	-57.91	7700	20230824	50.78	27583	-57.91	20230327	7700	50.78	20230824	35450	-67.25	20230327	7700	50.78	20230824	4.93	N	407400	100	12 억		33044	N	N	0	N	00	N
74	20231215	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	400	2	3.62	9434724810	827067	193.04	11120	11630	11060	14370	7750	11060	11407.30	0.13	0	11043	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1405	68.62	11.20	12	6.75	167.00	1023.00	27583	20230327	-58.45	7700	20230824	48.83	27583	-58.45	20230327	7700	48.83	20230824	35450	-67.67	20230327	7700	48.83	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
75	20231215	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11390	330	2	2.98	9025675960	791310	184.69	11120	11630	11060	14370	7750	11060	11406.01	0.13	0	10051	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1396	68.20	11.13	12	6.45	167.00	1023.00	27583	20230327	-58.71	7700	20230824	47.92	27583	-58.71	20230327	7700	47.92	20230824	35450	-67.87	20230327	7700	47.92	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
76	20231215	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11310	250	2	2.26	8179454640	717088	167.37	11120	11630	11060	14370	7750	11060	11406.51	0.13	0	-3545	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1387	67.72	11.06	12	5.85	167.00	1023.00	27583	20230327	-59.00	7700	20230824	46.88	27583	-59.00	20230327	7700	46.88	20230824	35450	-68.10	20230327	7700	46.88	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
77	20231215	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11450	390	2	3.53	2470286620	219797	51.30	11120	11450	11060	14370	7750	11060	11238.99	0.13	0	29755	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1404	68.56	11.19	12	1.79	167.00	1023.00	27583	20230327	-58.49	7700	20230824	48.70	27583	-58.49	20230327	7700	48.70	20230824	35450	-67.70	20230327	7700	48.70	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
78	20231215	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11310	250	2	2.26	1804969600	161085	37.60	11120	11320	11060	14370	7750	11060	11205.12	0.13	0	17278	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1387	67.72	11.06	12	1.31	167.00	1023.00	27583	20230327	-59.00	7700	20230824	46.88	27583	-59.00	20230327	7700	46.88	20230824	35450	-68.10	20230327	7700	46.88	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
79	20231215	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	140	2	1.27	1481988220	132395	30.90	11120	11310	11060	14370	7750	11060	11193.74	0.13	0	9182	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1373	67.07	10.95	12	1.08	167.00	1023.00	27583	20230327	-59.40	7700	20230824	45.45	27583	-59.40	20230327	7700	45.45	20230824	35450	-68.41	20230327	7700	45.45	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
80	20231215	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11130	70	2	0.63	1100275220	98192	22.92	11120	11310	11060	14370	7750	11060	11205.42	0.13	0	2999	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1364	66.65	10.88	12	0.80	167.00	1023.00	27583	20230327	-59.65	7700	20230824	44.55	27583	-59.65	20230327	7700	44.55	20230824	35450	-68.60	20230327	7700	44.55	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
81	20231215	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11130	70	2	0.63	269397780	24245	5.66	11120	11210	11060	14370	7750	11060	11111.58	0.13	0	336	11520	11290	11100	10870	10680	11195	10775	12	3310	100	6850	10	1	12259474	1364	66.65	10.88	12	0.20	167.00	1023.00	27583	20230327	-59.65	7700	20230824	44.55	27583	-59.65	20230327	7700	44.55	20230824	35450	-68.60	20230327	7700	44.55	20230824	5.32	N	407400	100	12 억		16000	N	N	0	N	00	N
82	20231214	161153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11060	70	2	0.64	4724952520	424221	106.85	11110	11330	10910	14280	7700	10990	11138.12	0.11	0	-1615	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1356	66.23	10.81	12	3.46	167.00	1023.00	27583	20230327	-59.90	7700	20230824	43.64	27583	-59.90	20230327	7700	43.64	20230824	35450	-68.80	20230327	7700	43.64	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
83	20231214	151232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11030	40	2	0.36	4608623960	413683	104.20	11110	11330	10910	14280	7700	10990	11140.53	0.11	0	204	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1352	66.05	10.78	12	3.37	167.00	1023.00	27583	20230327	-60.01	7700	20230824	43.25	27583	-60.01	20230327	7700	43.25	20230824	35450	-68.89	20230327	7700	43.25	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
84	20231214	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11090	100	2	0.91	4273753460	383528	96.60	11110	11330	10910	14280	7700	10990	11143.32	0.11	0	2261	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1360	66.41	10.84	12	3.13	167.00	1023.00	27583	20230327	-59.79	7700	20230824	44.03	27583	-59.79	20230327	7700	44.03	20230824	35450	-68.72	20230327	7700	44.03	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
85	20231214	131230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	240	2	2.18	3980988310	357320	90.00	11110	11330	10910	14280	7700	10990	11141.30	0.11	0	7641	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1377	67.25	10.98	12	2.91	167.00	1023.00	27583	20230327	-59.29	7700	20230824	45.84	27583	-59.29	20230327	7700	45.84	20230824	35450	-68.32	20230327	7700	45.84	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
86	20231214	121253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11110	120	2	1.09	3416835730	307043	77.34	11110	11300	10910	14280	7700	10990	11128.27	0.11	0	-7479	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1362	66.53	10.86	12	2.50	167.00	1023.00	27583	20230327	-59.72	7700	20230824	44.29	27583	-59.72	20230327	7700	44.29	20230824	35450	-68.66	20230327	7700	44.29	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
87	20231214	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11000	10	2	0.09	3127400790	280859	70.74	11110	11300	10910	14280	7700	10990	11135.21	0.11	0	-9834	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1349	65.87	10.75	12	2.29	167.00	1023.00	27583	20230327	-60.12	7700	20230824	42.86	27583	-60.12	20230327	7700	42.86	20230824	35450	-68.97	20230327	7700	42.86	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
88	20231214	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11160	170	2	1.55	2575338270	230933	58.17	11110	11300	10910	14280	7700	10990	11151.99	0.11	0	-8806	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1368	66.83	10.91	12	1.88	167.00	1023.00	27583	20230327	-59.54	7700	20230824	44.94	27583	-59.54	20230327	7700	44.94	20230824	35450	-68.52	20230327	7700	44.94	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
89	20231214	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11070	80	2	0.73	289084750	25971	6.54	11110	11220	11070	14280	7700	10990	11131.88	0.11	0	4114	11690	11340	11120	10770	10550	11230	10660	12	3290	100	6810	10	1	12259474	1357	66.29	10.82	12	0.21	167.00	1023.00	27583	20230327	-59.87	7700	20230824	43.77	27583	-59.87	20230327	7700	43.77	20230824	35450	-68.77	20230327	7700	43.77	20230824	5.46	N	407400	100	12 억		13776	N	N	0	N	00	N
90	20231213	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10990	-390	5	-3.43	4382843730	393377	115.95	11470	11470	10900	14790	7970	11380	11141.81	0.21	0	-11438	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1347	65.81	10.74	12	3.21	167.00	1023.00	27583	20230327	-60.16	7700	20230824	42.73	27583	-60.16	20230327	7700	42.73	20230824	35450	-69.00	20230327	7700	42.73	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
91	20231213	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11000	-380	5	-3.34	4235906810	380008	112.01	11470	11470	10900	14790	7970	11380	11146.86	0.21	0	-8885	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1349	65.87	10.75	12	3.10	167.00	1023.00	27583	20230327	-60.12	7700	20230824	42.86	27583	-60.12	20230327	7700	42.86	20230824	35450	-68.97	20230327	7700	42.86	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
92	20231213	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11160	-220	5	-1.93	3261836110	291367	85.88	11470	11470	11060	14790	7970	11380	11194.91	0.21	0	-863	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1368	66.83	10.91	12	2.38	167.00	1023.00	27583	20230327	-59.54	7700	20230824	44.94	27583	-59.54	20230327	7700	44.94	20230824	35450	-68.52	20230327	7700	44.94	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
93	20231213	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11180	-200	5	-1.76	2828672850	252467	74.42	11470	11470	11060	14790	7970	11380	11204.09	0.21	0	2551	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1371	66.95	10.93	12	2.06	167.00	1023.00	27583	20230327	-59.47	7700	20230824	45.19	27583	-59.47	20230327	7700	45.19	20230824	35450	-68.46	20230327	7700	45.19	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
94	20231213	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11120	-260	5	-2.28	2595960230	231604	68.27	11470	11470	11060	14790	7970	11380	11208.58	0.21	0	4104	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1363	66.59	10.87	12	1.89	167.00	1023.00	27583	20230327	-59.69	7700	20230824	44.42	27583	-59.69	20230327	7700	44.42	20230824	35450	-68.63	20230327	7700	44.42	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
95	20231213	111216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11150	-230	5	-2.02	2393006780	213395	62.90	11470	11470	11060	14790	7970	11380	11213.94	0.21	0	5967	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1367	66.77	10.90	12	1.74	167.00	1023.00	27583	20230327	-59.58	7700	20230824	44.81	27583	-59.58	20230327	7700	44.81	20230824	35450	-68.55	20230327	7700	44.81	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
96	20231213	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11160	-220	5	-1.93	1801308390	160204	47.22	11470	11470	11060	14790	7970	11380	11243.80	0.21	0	4298	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1368	66.83	10.91	12	1.31	167.00	1023.00	27583	20230327	-59.54	7700	20230824	44.94	27583	-59.54	20230327	7700	44.94	20230824	35450	-68.52	20230327	7700	44.94	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
97	20231213	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11370	-10	5	-0.09	625559110	55077	16.23	11470	11470	11250	14790	7970	11380	11357.88	0.21	0	1083	11900	11640	11510	11250	11120	11575	11185	12	3410	100	7050	10	1	12259474	1394	68.08	11.11	12	0.45	167.00	1023.00	27583	20230327	-58.78	7700	20230824	47.66	27583	-58.78	20230327	7700	47.66	20230824	35450	-67.93	20230327	7700	47.66	20230824	5.71	N	407400	100	12 억		25174	N	N	0	N	00	N
98	20231212	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11380	-130	5	-1.13	3875645640	336002	59.09	11770	11770	11380	14960	8060	11510	11535.18	0.53	0	-40551	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1395	68.14	11.12	12	2.74	167.00	1023.00	27583	20230327	-58.74	7700	20230824	47.79	27583	-58.74	20230327	7700	47.79	20230824	35450	-67.90	20230327	7700	47.79	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
99	20231212	151131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11390	-120	5	-1.04	3715513910	321937	56.61	11770	11770	11380	14960	8060	11510	11541.12	0.53	0	-39917	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1396	68.20	11.13	12	2.63	167.00	1023.00	27583	20230327	-58.71	7700	20230824	47.92	27583	-58.71	20230327	7700	47.92	20230824	35450	-67.87	20230327	7700	47.92	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
100	20231212	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	-50	5	-0.43	3296142460	285215	50.16	11770	11770	11450	14960	8060	11510	11556.69	0.53	0	-39234	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1405	68.62	11.20	12	2.33	167.00	1023.00	27583	20230327	-58.45	7700	20230824	48.83	27583	-58.45	20230327	7700	48.83	20230824	35450	-67.67	20230327	7700	48.83	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
101	20231212	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11520	10	2	0.09	2893853620	250192	44.00	11770	11770	11450	14960	8060	11510	11566.53	0.53	0	-38859	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1412	68.98	11.26	12	2.04	167.00	1023.00	27583	20230327	-58.24	7700	20230824	49.61	27583	-58.24	20230327	7700	49.61	20230824	35450	-67.50	20230327	7700	49.61	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
102	20231212	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11530	20	2	0.17	2746163760	237366	41.74	11770	11770	11450	14960	8060	11510	11569.32	0.53	0	-36197	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1414	69.04	11.27	12	1.94	167.00	1023.00	27583	20230327	-58.20	7700	20230824	49.74	27583	-58.20	20230327	7700	49.74	20230824	35450	-67.48	20230327	7700	49.74	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
103	20231212	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11540	30	2	0.26	2438970020	210759	37.06	11770	11770	11450	14960	8060	11510	11572.32	0.53	0	-37618	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1415	69.10	11.28	12	1.72	167.00	1023.00	27583	20230327	-58.16	7700	20230824	49.87	27583	-58.16	20230327	7700	49.87	20230824	35450	-67.45	20230327	7700	49.87	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
104	20231212	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11480	-30	5	-0.26	2021079540	174531	30.69	11770	11770	11450	14960	8060	11510	11580.06	0.53	0	-32828	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1407	68.74	11.22	12	1.42	167.00	1023.00	27583	20230327	-58.38	7700	20230824	49.09	27583	-58.38	20230327	7700	49.09	20230824	35450	-67.62	20230327	7700	49.09	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
105	20231212	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	140	2	1.22	1006184600	86417	15.20	11770	11770	11520	14960	8060	11510	11643.36	0.53	0	-22093	12150	11830	11440	11120	10730	11990	11280	12	3450	100	7130	10	1	12259474	1428	69.76	11.39	12	0.70	167.00	1023.00	27583	20230327	-57.76	7700	20230824	51.30	27583	-57.76	20230327	7700	51.30	20230824	35450	-67.14	20230327	7700	51.30	20230824	5.97	N	407400	100	12 억		65579	N	N	0	N	00	N
106	20231211	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11510	290	2	2.58	6519078840	565352	149.49	11150	11760	11050	14580	7860	11220	11531.07	0.43	3823	17649	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1411	68.92	11.25	12	4.61	167.00	1023.00	27583	20230327	-58.27	7700	20230824	49.48	27583	-58.27	20230327	7700	49.48	20230824	35450	-67.53	20230327	7700	49.48	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
107	20231211	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11500	280	2	2.50	6235477850	540660	142.96	11150	11760	11050	14580	7860	11220	11533.09	0.43	3823	18894	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1410	68.86	11.24	12	4.41	167.00	1023.00	27583	20230327	-58.31	7700	20230824	49.35	27583	-58.31	20230327	7700	49.35	20230824	35450	-67.56	20230327	7700	49.35	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
108	20231211	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11470	250	2	2.23	5630292030	488010	129.04	11150	11760	11050	14580	7860	11220	11537.25	0.43	3823	16020	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1406	68.68	11.21	12	3.98	167.00	1023.00	27583	20230327	-58.42	7700	20230824	48.96	27583	-58.42	20230327	7700	48.96	20230824	35450	-67.64	20230327	7700	48.96	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
109	20231211	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	420	2	3.74	4682610060	405918	107.33	11150	11760	11050	14580	7860	11220	11535.86	0.43	3823	15370	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1427	69.70	11.38	12	3.31	167.00	1023.00	27583	20230327	-57.80	7700	20230824	51.17	27583	-57.80	20230327	7700	51.17	20230824	35450	-67.17	20230327	7700	51.17	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
110	20231211	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	420	2	3.74	4386323400	380530	100.62	11150	11760	11050	14580	7860	11220	11526.89	0.43	3823	11940	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1427	69.70	11.38	12	3.10	167.00	1023.00	27583	20230327	-57.80	7700	20230824	51.17	27583	-57.80	20230327	7700	51.17	20230824	35450	-67.17	20230327	7700	51.17	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
111	20231211	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11730	510	2	4.55	3748551010	325882	86.17	11150	11760	11050	14580	7860	11220	11502.80	0.43	3823	3915	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1438	70.24	11.47	12	2.66	167.00	1023.00	27583	20230327	-57.47	7700	20230824	52.34	27583	-57.47	20230327	7700	52.34	20230824	35450	-66.91	20230327	7700	52.34	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
112	20231211	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11540	320	2	2.85	2178847070	191162	50.55	11150	11600	11050	14580	7860	11220	11397.92	0.43	3823	5082	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1415	69.10	11.28	12	1.56	167.00	1023.00	27583	20230327	-58.16	7700	20230824	49.87	27583	-58.16	20230327	7700	49.87	20230824	35450	-67.45	20230327	7700	49.87	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
113	20231211	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11110	-110	5	-0.98	343610400	30824	8.15	11150	11300	11050	14580	7860	11220	11147.47	0.43	3823	-5138	11606	11412	11206	11012	10806	11510	11110	12	3360	100	6950	10	1	12259474	1362	66.53	10.86	12	0.25	167.00	1023.00	27583	20230327	-59.72	7700	20230824	44.29	27583	-59.72	20230327	7700	44.29	20230824	35450	-68.66	20230327	7700	44.29	20230824	6.47	N	407400	100	12 억		52852	N	N	0	N	00	N
114	20231208	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11220	20	2	0.18	4216790100	376034	51.18	11000	11400	11000	14560	7840	11200	11213.87	0.43	0	-4363	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1376	67.19	10.97	12	3.07	167.00	1023.00	27583	20230327	-59.32	7700	20230824	45.71	27583	-59.32	20230327	7700	45.71	20230824	35450	-68.35	20230327	7700	45.71	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
115	20231208	151109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11250	50	2	0.45	3898651920	347668	47.32	11000	11400	11000	14560	7840	11200	11213.75	0.43	0	-3775	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1379	67.37	11.00	12	2.84	167.00	1023.00	27583	20230327	-59.21	7700	20230824	46.10	27583	-59.21	20230327	7700	46.10	20230824	35450	-68.27	20230327	7700	46.10	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
116	20231208	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	30	2	0.27	3540940730	315853	42.99	11000	11400	11000	14560	7840	11200	11210.75	0.43	0	-3919	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1377	67.25	10.98	12	2.58	167.00	1023.00	27583	20230327	-59.29	7700	20230824	45.84	27583	-59.29	20230327	7700	45.84	20230824	35450	-68.32	20230327	7700	45.84	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
117	20231208	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11130	-70	5	-0.62	3226693460	287848	39.18	11000	11400	11000	14560	7840	11200	11209.73	0.43	0	-5656	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1364	66.65	10.88	12	2.35	167.00	1023.00	27583	20230327	-59.65	7700	20230824	44.55	27583	-59.65	20230327	7700	44.55	20230824	35450	-68.60	20230327	7700	44.55	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
118	20231208	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11050	-150	5	-1.34	2972242720	264926	36.06	11000	11400	11000	14560	7840	11200	11219.19	0.43	0	-7522	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1355	66.17	10.80	12	2.16	167.00	1023.00	27583	20230327	-59.94	7700	20230824	43.51	27583	-59.94	20230327	7700	43.51	20230824	35450	-68.83	20230327	7700	43.51	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
119	20231208	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11310	110	2	0.98	2416115850	215190	29.29	11000	11400	11000	14560	7840	11200	11227.91	0.43	0	-5848	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1387	67.72	11.06	12	1.76	167.00	1023.00	27583	20230327	-59.00	7700	20230824	46.88	27583	-59.00	20230327	7700	46.88	20230824	35450	-68.10	20230327	7700	46.88	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
120	20231208	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	0	3	0.00	1979933970	176448	24.02	11000	11400	11000	14560	7840	11200	11221.14	0.43	0	-13598	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1373	67.07	10.95	12	1.44	167.00	1023.00	27583	20230327	-59.40	7700	20230824	45.45	27583	-59.40	20230327	7700	45.45	20230824	35450	-68.41	20230327	7700	45.45	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
121	20231208	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	0	3	0.00	820238790	73383	9.99	11000	11350	11000	14560	7840	11200	11177.31	0.43	0	3175	12180	11690	11370	10880	10560	11530	10720	12	3360	100	6940	10	1	12259474	1373	67.07	10.95	12	0.60	167.00	1023.00	27583	20230327	-59.40	7700	20230824	45.45	27583	-59.40	20230327	7700	45.45	20230824	35450	-68.41	20230327	7700	45.45	20230824	6.48	N	407400	100	12 억		52852	N	N	0	N	00	N
122	20231207	161057	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	-820	5	-6.82	8247842470	718344	27.02	11670	11860	11050	15620	8420	12020	11482.48	0.87	0	-55794	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1373	67.07	10.95	12	5.86	167.00	1023.00	27583	20230327	-59.40	7700	20230824	45.45	27583	-59.40	20230327	7700	45.45	20230824	35450	-68.41	20230327	7700	45.45	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
123	20231207	151100	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	-820	5	-6.82	7862127740	683821	25.72	11670	11860	11050	15620	8420	12020	11497.31	0.87	0	-61156	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1373	67.07	10.95	12	5.58	167.00	1023.00	27583	20230327	-59.40	7700	20230824	45.45	27583	-59.40	20230327	7700	45.45	20230824	35450	-68.41	20230327	7700	45.45	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
124	20231207	141059	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11310	-710	5	-5.91	6552088030	567398	21.34	11670	11860	11050	15620	8420	12020	11547.56	0.87	0	-68717	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1387	67.72	11.06	12	4.63	167.00	1023.00	27583	20230327	-59.00	7700	20230824	46.88	27583	-59.00	20230327	7700	46.88	20230824	35450	-68.10	20230327	7700	46.88	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
125	20231207	131057	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11610	-410	5	-3.41	4596979420	395115	14.86	11670	11860	11500	15620	8420	12020	11634.48	0.87	0	-65097	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1423	69.52	11.35	12	3.22	167.00	1023.00	27583	20230327	-57.91	7700	20230824	50.78	27583	-57.91	20230327	7700	50.78	20230824	35450	-67.25	20230327	7700	50.78	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
126	20231207	121057	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11560	-460	5	-3.83	4241963000	364600	13.71	11670	11860	11500	15620	8420	12020	11634.51	0.87	0	-50005	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1417	69.22	11.30	12	2.97	167.00	1023.00	27583	20230327	-58.09	7700	20230824	50.13	27583	-58.09	20230327	7700	50.13	20230824	35450	-67.39	20230327	7700	50.13	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
127	20231207	111044	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11600	-420	5	-3.49	3595197950	308569	11.61	11670	11860	11530	15620	8420	12020	11651.13	0.87	0	-47518	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1422	69.46	11.34	12	2.52	167.00	1023.00	27583	20230327	-57.95	7700	20230824	50.65	27583	-57.95	20230327	7700	50.65	20230824	35450	-67.28	20230327	7700	50.65	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
128	20231207	101052	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11600	-420	5	-3.49	3056437420	262106	9.86	11670	11860	11530	15620	8420	12020	11661.00	0.87	0	-46905	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1422	69.46	11.34	12	2.14	167.00	1023.00	27583	20230327	-57.95	7700	20230824	50.65	27583	-57.95	20230327	7700	50.65	20230824	35450	-67.28	20230327	7700	50.65	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
129	20231207	091057	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	11680	-340	5	-2.83	1549767380	132957	5.00	11670	11860	11530	15620	8420	12020	11656.01	0.87	0	-29639	12826	12422	11886	11482	10946	12625	11685	12	3600	100	7450	10	1	12259474	1432	69.94	11.42	12	1.08	167.00	1023.00	27583	20230327	-57.66	7700	20230824	51.69	27583	-57.66	20230327	7700	51.69	20230824	35450	-67.05	20230327	7700	51.69	20230824	6.06	N	407400	100	12 억		107047	N	N	0	N	01	N
130	20231206	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12020	690	2	6.09	31247052670	2603613	67.86	11450	12290	11350	14720	7940	11330	12001.85	0.35	0	66475	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1474	71.98	11.75	12	21.24	167.00	1023.00	27583	20230327	-56.42	7700	20230824	56.10	27583	-56.42	20230327	7700	56.10	20230824	35450	-66.09	20230327	7700	56.10	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
131	20231206	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12100	770	2	6.80	30149983660	2512525	65.49	11450	12290	11350	14720	7940	11330	12000.35	0.35	0	70366	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1483	72.46	11.83	12	20.49	167.00	1023.00	27583	20230327	-56.13	7700	20230824	57.14	27583	-56.13	20230327	7700	57.14	20230824	35450	-65.87	20230327	7700	57.14	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
132	20231206	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12200	870	2	7.68	24362286410	2037698	53.11	11450	12270	11350	14720	7940	11330	11956.34	0.35	0	51322	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1496	73.05	11.93	12	16.62	167.00	1023.00	27583	20230327	-55.77	7700	20230824	58.44	27583	-55.77	20230327	7700	58.44	20230824	35450	-65.59	20230327	7700	58.44	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
133	20231206	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11930	600	2	5.30	20115935670	1687237	43.98	11450	12250	11350	14720	7940	11330	11923.04	0.35	0	17664	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1463	71.44	11.66	12	13.76	167.00	1023.00	27583	20230327	-56.75	7700	20230824	54.94	27583	-56.75	20230327	7700	54.94	20230824	35450	-66.35	20230327	7700	54.94	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
134	20231206	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12050	720	2	6.35	18265947900	1533278	39.96	11450	12250	11350	14720	7940	11330	11913.68	0.35	0	-10469	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1477	72.16	11.78	12	12.51	167.00	1023.00	27583	20230327	-56.31	7700	20230824	56.49	27583	-56.31	20230327	7700	56.49	20230824	35450	-66.01	20230327	7700	56.49	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
135	20231206	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11800	470	2	4.15	9629668600	817903	21.32	11450	11990	11350	14720	7940	11330	11774.58	0.35	0	-13358	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1447	70.66	11.53	12	6.67	167.00	1023.00	27583	20230327	-57.22	7700	20230824	53.25	27583	-57.22	20230327	7700	53.25	20230824	35450	-66.71	20230327	7700	53.25	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
136	20231206	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11660	330	2	2.91	7920157010	673210	17.55	11450	11990	11350	14720	7940	11330	11765.92	0.35	0	-24953	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1429	69.82	11.40	12	5.49	167.00	1023.00	27583	20230327	-57.73	7700	20230824	51.43	27583	-57.73	20230327	7700	51.43	20230824	35450	-67.11	20230327	7700	51.43	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
137	20231206	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11620	290	2	2.56	1891451450	163627	4.26	11450	11770	11350	14720	7940	11330	11562.07	0.35	0	-14265	13230	12280	11740	10790	10250	12010	10520	12	3390	100	7020	10	1	12259474	1425	69.58	11.36	12	1.33	167.00	1023.00	27583	20230327	-57.87	7700	20230824	50.91	27583	-57.87	20230327	7700	50.91	20230824	35450	-67.22	20230327	7700	50.91	20230824	6.13	N	407400	100	12 억		42942	N	N	0	N	00	N
138	20231205	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11330	-400	5	-3.41	45936659410	3817752	107.34	11540	12690	11200	15240	8220	11730	12033.56	0.27	0	648	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1389	67.84	11.08	12	31.14	167.00	1023.00	27583	20230327	-58.92	7700	20230824	47.14	27583	-58.92	20230327	7700	47.14	20230824	35450	-68.04	20230327	7700	47.14	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
139	20231205	151051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11270	-460	5	-3.92	45283780780	3760075	105.72	11540	12690	11200	15240	8220	11730	12043.33	0.27	0	-2819	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1382	67.49	11.02	12	30.67	167.00	1023.00	27583	20230327	-59.14	7700	20230824	46.36	27583	-59.14	20230327	7700	46.36	20230824	35450	-68.21	20230327	7700	46.36	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
140	20231205	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11630	-100	5	-0.85	42072194310	3478433	97.80	11540	12690	11300	15240	8220	11730	12095.18	0.27	0	-34363	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1426	69.64	11.37	12	28.37	167.00	1023.00	27583	20230327	-57.84	7700	20230824	51.04	27583	-57.84	20230327	7700	51.04	20230824	35450	-67.19	20230327	7700	51.04	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
141	20231205	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11620	-110	5	-0.94	40279676240	3324550	93.48	11540	12690	11300	15240	8220	11730	12115.85	0.27	0	-36014	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1425	69.58	11.36	12	27.12	167.00	1023.00	27583	20230327	-57.87	7700	20230824	50.91	27583	-57.87	20230327	7700	50.91	20230824	35450	-67.22	20230327	7700	50.91	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
142	20231205	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12000	270	2	2.30	36759330050	3024232	85.03	11540	12690	11300	15240	8220	11730	12154.96	0.27	0	-37790	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1471	71.86	11.73	12	24.67	167.00	1023.00	27583	20230327	-56.49	7700	20230824	55.84	27583	-56.49	20230327	7700	55.84	20230824	35450	-66.15	20230327	7700	55.84	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
143	20231205	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12050	320	2	2.73	33818329410	2778939	78.13	11540	12690	11300	15240	8220	11730	12169.54	0.27	0	-28327	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1477	72.16	11.78	12	22.67	167.00	1023.00	27583	20230327	-56.31	7700	20230824	56.49	27583	-56.31	20230327	7700	56.49	20230824	35450	-66.01	20230327	7700	56.49	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
144	20231205	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11740	10	2	0.09	5187291490	450042	12.65	11540	11800	11300	15240	8220	11730	11526.16	0.27	0	-18602	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1439	70.30	11.48	12	3.67	167.00	1023.00	27583	20230327	-57.44	7700	20230824	52.47	27583	-57.44	20230327	7700	52.47	20230824	35450	-66.88	20230327	7700	52.47	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
145	20231205	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11360	-370	5	-3.15	1978748100	173036	4.87	11540	11600	11300	15240	8220	11730	11435.17	0.27	0	-6278	12576	12152	11556	11132	10536	12365	11345	12	3510	100	7270	10	1	12259474	1393	68.02	11.10	12	1.41	167.00	1023.00	27583	20230327	-58.82	7700	20230824	47.53	27583	-58.82	20230327	7700	47.53	20230824	35450	-67.95	20230327	7700	47.53	20230824	6.02	N	407400	100	12 억		32578	N	N	0	N	00	N
146	20231204	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11730	780	2	7.12	40699740610	3529940	841.96	11290	11980	10960	14230	7670	10950	11529.33	1.06	0	-88702	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1438	70.24	11.47	12	28.79	167.00	1023.00	27583	20230327	-57.47	7700	20230824	52.34	27583	-57.47	20230327	7700	52.34	20230824	35450	-66.91	20230327	7700	52.34	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
147	20231204	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11580	630	2	5.75	38108302400	3308587	789.16	11290	11980	10960	14230	7670	10950	11518.01	1.06	0	-104043	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1420	69.34	11.32	12	26.99	167.00	1023.00	27583	20230327	-58.02	7700	20230824	50.39	27583	-58.02	20230327	7700	50.39	20230824	35450	-67.33	20230327	7700	50.39	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
148	20231204	141034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11830	880	2	8.04	28943590900	2523493	601.90	11290	11980	10960	14230	7670	10950	11469.67	1.06	0	-113132	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1450	70.84	11.56	12	20.58	167.00	1023.00	27583	20230327	-57.11	7700	20230824	53.64	27583	-57.11	20230327	7700	53.64	20230824	35450	-66.63	20230327	7700	53.64	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
149	20231204	131034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11330	380	2	3.47	16434023690	1452813	346.52	11290	11550	10960	14230	7670	10950	11311.88	1.06	0	-106413	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1389	67.84	11.08	12	11.85	167.00	1023.00	27583	20230327	-58.92	7700	20230824	47.14	27583	-58.92	20230327	7700	47.14	20230824	35450	-68.04	20230327	7700	47.14	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
150	20231204	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11470	520	2	4.75	14478613550	1280537	305.43	11290	11550	10960	14230	7670	10950	11306.69	1.06	0	-90029	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1406	68.68	11.21	12	10.45	167.00	1023.00	27583	20230327	-58.42	7700	20230824	48.96	27583	-58.42	20230327	7700	48.96	20230824	35450	-67.64	20230327	7700	48.96	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
151	20231204	111037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11390	440	2	4.02	10847408710	963180	229.74	11290	11450	10960	14230	7670	10950	11262.10	1.06	0	-77166	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1396	68.20	11.13	12	7.86	167.00	1023.00	27583	20230327	-58.71	7700	20230824	47.92	27583	-58.71	20230327	7700	47.92	20230824	35450	-67.87	20230327	7700	47.92	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
152	20231204	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11250	300	2	2.74	8080611900	719567	171.63	11290	11440	10960	14230	7670	10950	11229.85	1.06	0	-72321	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1379	67.37	11.00	12	5.87	167.00	1023.00	27583	20230327	-59.21	7700	20230824	46.10	27583	-59.21	20230327	7700	46.10	20230824	35450	-68.27	20230327	7700	46.10	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
153	20231204	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11090	140	2	1.28	2202539850	198084	47.25	11290	11300	10960	14230	7670	10950	11119.27	1.06	0	-64892	11250	11100	10860	10710	10470	11175	10785	12	3280	100	6780	10	1	12259474	1360	66.41	10.84	12	1.62	167.00	1023.00	27583	20230327	-59.79	7700	20230824	44.03	27583	-59.79	20230327	7700	44.03	20230824	35450	-68.72	20230327	7700	44.03	20230824	6.06	N	407400	100	12 억		130403	N	N	0	N	00	N
154	20231201	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	140	2	1.30	4429233260	408939	69.71	10800	11010	10620	14050	7570	10810	10830.31	1.12	0	-7541	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1342	65.57	10.70	12	3.34	167.00	1023.00	27583	20230327	-60.30	7700	20230824	42.21	27583	-60.30	20230327	7700	42.21	20230824	35450	-69.11	20230327	7700	42.21	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
155	20231201	151032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	50	2	0.46	3916222000	361955	61.70	10800	11010	10620	14050	7570	10810	10819.64	1.12	0	-11679	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1331	65.03	10.62	12	2.95	167.00	1023.00	27583	20230327	-60.63	7700	20230824	41.04	27583	-60.63	20230327	7700	41.04	20230824	35450	-69.37	20230327	7700	41.04	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
156	20231201	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-10	5	-0.09	3259337980	301569	51.41	10800	11010	10620	14050	7570	10810	10807.93	1.12	0	-17840	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1324	64.67	10.56	12	2.46	167.00	1023.00	27583	20230327	-60.85	7700	20230824	40.26	27583	-60.85	20230327	7700	40.26	20230824	35450	-69.53	20230327	7700	40.26	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
157	20231201	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	10	2	0.09	2923955520	270540	46.12	10800	11010	10620	14050	7570	10810	10807.85	1.12	0	-19953	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1326	64.79	10.58	12	2.21	167.00	1023.00	27583	20230327	-60.77	7700	20230824	40.52	27583	-60.77	20230327	7700	40.52	20230824	35450	-69.48	20230327	7700	40.52	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
158	20231201	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	50	2	0.46	2685620320	248564	42.37	10800	11010	10620	14050	7570	10810	10804.54	1.12	0	-21829	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1331	65.03	10.62	12	2.03	167.00	1023.00	27583	20230327	-60.63	7700	20230824	41.04	27583	-60.63	20230327	7700	41.04	20230824	35450	-69.37	20230327	7700	41.04	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
159	20231201	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10890	80	2	0.74	2388644260	221221	37.71	10800	11010	10620	14050	7570	10810	10797.55	1.12	0	-20176	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1335	65.21	10.65	12	1.80	167.00	1023.00	27583	20230327	-60.52	7700	20230824	41.43	27583	-60.52	20230327	7700	41.43	20230824	35450	-69.28	20230327	7700	41.43	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
160	20231201	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	-110	5	-1.02	1852146210	171757	29.28	10800	11010	10620	14050	7570	10810	10783.53	1.12	0	-27209	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1312	64.07	10.46	12	1.40	167.00	1023.00	27583	20230327	-61.21	7700	20230824	38.96	27583	-61.21	20230327	7700	38.96	20230824	35450	-69.82	20230327	7700	38.96	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N
161	20231201	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	20	2	0.19	795769960	73271	12.49	10800	11010	10700	14050	7570	10810	10860.65	1.12	0	-13007	11156	10982	10716	10542	10276	11070	10630	12	3240	100	6700	10	1	12259474	1328	64.85	10.59	12	0.60	167.00	1023.00	27583	20230327	-60.74	7700	20230824	40.65	27583	-60.74	20230327	7700	40.65	20230824	35450	-69.45	20230327	7700	40.65	20230824	5.71	N	407400	100	12 억		137882	N	N	0	N	00	N