KissMeData/285490/price/prices-20231201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161211	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
3	20231229	151156	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
4	20231229	141155	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
5	20231229	131157	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
6	20231229	121159	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
7	20231229	111105	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
8	20231229	101118	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
9	20231229	091117	55	50.00	KOSDAQ	기타제조	N	N	N	Y	50	N	23950	500	2	2.13	755193300	31818	96.72	23600	24000	23350	30450	16450	23450	23731.65	1.44	10824	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	151789	N	N	0	N	N
10	20231228	161105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	500	2	2.13	748565800	31542	95.88	23600	24000	23350	30450	16450	23450	23731.65	1.33	0	9369	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.30	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
11	20231228	151113	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	500	2	2.13	707408300	29823	90.66	23600	24000	23350	30450	16450	23450	23720.23	1.33	0	8629	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.28	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
12	20231228	141104	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	500	2	2.13	591754600	24986	75.95	23600	24000	23350	30450	16450	23450	23683.45	1.33	0	6474	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2533	15.25	1.81	12	0.24	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
13	20231228	131103	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23750	300	2	1.28	481376700	20355	61.87	23600	23850	23350	30450	16450	23450	23649.06	1.33	0	4714	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2512	15.13	1.80	12	0.19	1570.00	13202.00	39950	20230629	-40.55	19550	20230103	21.48	39950	-40.55	20230629	19550	21.48	20230103	39950	-40.55	20230629	19550	21.48	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
14	20231228	121107	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	250	2	1.07	416778000	17631	53.59	23600	23850	23350	30450	16450	23450	23638.93	1.33	0	4697	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2506	15.10	1.80	12	0.17	1570.00	13202.00	39950	20230629	-40.68	19550	20230103	21.23	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	19550	21.23	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
15	20231228	111110	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	400	2	1.71	293462200	12437	37.81	23600	23850	23350	30450	16450	23450	23595.90	1.33	0	4449	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2522	15.19	1.81	12	0.12	1570.00	13202.00	39950	20230629	-40.30	19550	20230103	21.99	39950	-40.30	20230629	19550	21.99	20230103	39950	-40.30	20230629	19550	21.99	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
16	20231228	101106	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	200	2	0.85	179440000	7629	23.19	23600	23700	23350	30450	16450	23450	23520.78	1.33	0	2845	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2501	15.06	1.79	12	0.07	1570.00	13202.00	39950	20230629	-40.80	19550	20230103	20.97	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	19550	20.97	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
17	20231228	091110	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	0	3	0.00	27645350	1177	3.58	23600	23600	23350	30450	16450	23450	23487.98	1.33	0	-571	23783	23616	23383	23216	22983	23700	23300	53	7000	500	16880	50	1	10575831	2480	14.94	1.78	12	0.01	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.28	N	285490	500	52 억	140965	N	N	0	N	N
18	20231227	161053	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	200	2	0.86	767651900	32856	38.00	23150	23550	23150	30200	16300	23250	23363.82	1.25	0	8039	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2480	14.94	1.78	12	0.31	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
19	20231227	151110	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	250	2	1.08	712904000	30523	35.30	23150	23550	23150	30200	16300	23250	23356.30	1.25	0	7383	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2485	14.97	1.78	12	0.29	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
20	20231227	141104	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	250	2	1.08	505709350	21673	25.07	23150	23550	23150	30200	16300	23250	23333.62	1.25	0	4795	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2485	14.97	1.78	12	0.20	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
21	20231227	131056	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	150	2	0.65	381914950	16387	18.95	23150	23500	23150	30200	16300	23250	23305.98	1.25	0	2727	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2475	14.90	1.77	12	0.15	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
22	20231227	121057	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	150	2	0.65	266532700	11437	13.23	23150	23500	23150	30200	16300	23250	23304.43	1.25	0	1723	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2475	14.90	1.77	12	0.11	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
23	20231227	111106	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	50	2	0.22	251284850	10785	12.47	23150	23500	23150	30200	16300	23250	23299.49	1.25	0	1838	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2464	14.84	1.76	12	0.10	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
24	20231227	101104	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	50	2	0.22	160848500	6903	7.98	23150	23500	23150	30200	16300	23250	23301.26	1.25	0	838	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2464	14.84	1.76	12	0.07	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
25	20231227	091107	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	150	2	0.65	43777850	1879	2.17	23150	23500	23150	30200	16300	23250	23298.53	1.25	0	235	24416	23832	23516	22932	22616	23675	22775	53	6950	500	16740	50	1	10575831	2475	14.90	1.77	12	0.02	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	3.17	N	285490	500	52 억	132180	N	N	0	N	N
26	20231226	161105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-750	5	-3.12	1992681450	84863	25.88	24100	24100	23200	31200	16800	24000	23482.23	1.38	0	-14760	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2459	14.81	1.76	12	0.80	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
27	20231226	151105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	-650	5	-2.71	1825836150	77695	23.69	24100	24100	23200	31200	16800	24000	23499.73	1.38	0	-12857	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2469	14.87	1.77	12	0.73	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
28	20231226	141107	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-750	5	-3.12	1687516350	71766	21.88	24100	24100	23200	31200	16800	24000	23513.81	1.38	0	-10414	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2459	14.81	1.76	12	0.68	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
29	20231226	131105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	-650	5	-2.71	1369397700	58108	17.72	24100	24100	23300	31200	16800	24000	23566.05	1.38	0	-8752	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2469	14.87	1.77	12	0.55	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
30	20231226	121105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	-500	5	-2.08	1094862400	46373	14.14	24100	24100	23350	31200	16800	24000	23609.49	1.38	0	-7298	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2485	14.97	1.78	12	0.44	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
31	20231226	111109	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-400	5	-1.67	788063500	33301	10.15	24100	24100	23500	31200	16800	24000	23664.36	1.38	0	-6471	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2496	15.03	1.79	12	0.31	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
32	20231226	101103	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	-350	5	-1.46	507809800	21423	6.53	24100	24100	23500	31200	16800	24000	23703.26	1.38	0	-4835	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2501	15.06	1.79	12	0.20	1570.00	13202.00	39950	20230629	-40.80	19550	20230103	20.97	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	19550	20.97	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
33	20231226	091106	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-400	5	-1.67	202694100	8493	2.59	24100	24100	23600	31200	16800	24000	23865.23	1.38	0	-1752	25866	24932	24466	23532	23066	24700	23300	53	7200	500	17280	50	1	10575831	2496	15.03	1.79	12	0.08	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.12	N	285490	500	52 억	146075	N	N	0	N	N
34	20231222	161048	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	400	2	1.69	8049257750	327100	1116.65	24300	25400	24000	30650	16550	23600	24608.28	1.69	0	-32832	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2538	15.29	1.82	12	3.09	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
35	20231222	151047	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	550	2	2.33	7905169000	321108	1096.19	24300	25400	24000	30650	16550	23600	24618.41	1.69	0	-34475	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2554	15.38	1.83	12	3.04	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
36	20231222	141044	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	500	2	2.12	7560464150	306846	1047.51	24300	25400	24000	30650	16550	23600	24639.28	1.69	0	-32238	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2549	15.35	1.83	12	2.90	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
37	20231222	131044	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	750	2	3.18	7225788450	293033	1000.35	24300	25400	24000	30650	16550	23600	24658.62	1.69	0	-27881	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2575	15.51	1.84	12	2.77	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	19550	24.55	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
38	20231222	121044	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	750	2	3.18	6972854750	282640	964.87	24300	25400	24000	30650	16550	23600	24670.45	1.69	0	-25882	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2575	15.51	1.84	12	2.67	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	19550	24.55	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
39	20231222	111043	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	750	2	3.18	6728458500	272637	930.72	24300	25400	24000	30650	16550	23600	24679.18	1.69	0	-24787	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2575	15.51	1.84	12	2.58	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	39950	-39.05	20230629	19550	24.55	20230103	39950	-39.05	20230629	19550	24.55	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
40	20231222	101039	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24700	1100	2	4.66	3960520750	160473	547.82	24300	25100	24000	30650	16550	23600	24680.29	1.69	0	-14788	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2612	15.73	1.87	12	1.52	1570.00	13202.00	39950	20230629	-38.17	19550	20230103	26.34	39950	-38.17	20230629	19550	26.34	20230103	39950	-38.17	20230629	19550	26.34	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
41	20231222	091044	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	1150	2	4.87	1748545800	70995	242.36	24300	25100	24000	30650	16550	23600	24629.14	1.69	0	77	24266	23932	23716	23382	23166	23825	23275	53	7050	500	16990	50	1	10575831	2618	15.76	1.87	12	0.67	1570.00	13202.00	39950	20230629	-38.05	19550	20230103	26.60	39950	-38.05	20230629	19550	26.60	20230103	39950	-38.05	20230629	19550	26.60	20230103	3.13	N	285490	500	52 억	178621	N	N	0	N	N
42	20231221	161036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-350	5	-1.46	685542250	28930	96.69	23700	24050	23500	31100	16800	23950	23696.13	1.74	0	-5547	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2496	15.03	1.79	12	0.27	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
43	20231221	151041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-350	5	-1.46	660427650	27866	93.14	23700	24050	23500	31100	16800	23950	23699.04	1.74	0	-5452	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2496	15.03	1.79	12	0.26	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
44	20231221	141037	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-350	5	-1.46	561598150	23680	79.15	23700	24050	23500	31100	16800	23950	23714.95	1.74	0	-4444	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2496	15.03	1.79	12	0.22	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
45	20231221	131034	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	-300	5	-1.25	508267100	21420	71.59	23700	24050	23500	31100	16800	23950	23727.38	1.74	0	-3515	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2501	15.06	1.79	12	0.20	1570.00	13202.00	39950	20230629	-40.80	19550	20230103	20.97	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	19550	20.97	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
46	20231221	121041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-350	5	-1.46	480483950	20246	67.67	23700	24050	23500	31100	16800	23950	23730.99	1.74	0	-2859	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2496	15.03	1.79	12	0.19	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
47	20231221	111042	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	-300	5	-1.25	436674950	18392	61.47	23700	24050	23500	31100	16800	23950	23741.30	1.74	0	-2553	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2501	15.06	1.79	12	0.17	1570.00	13202.00	39950	20230629	-40.80	19550	20230103	20.97	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	19550	20.97	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
48	20231221	101036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	0	3	0.00	272512250	11460	38.30	23700	24050	23550	31100	16800	23950	23777.62	1.74	0	871	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2533	15.25	1.81	12	0.11	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
49	20231221	091038	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	-250	5	-1.04	144060250	6089	20.35	23700	23800	23550	31100	16800	23950	23653.25	1.74	0	1389	24416	24182	24016	23782	23616	24100	23700	53	7150	500	17240	50	1	10575831	2506	15.10	1.80	12	0.06	1570.00	13202.00	39950	20230629	-40.68	19550	20230103	21.23	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	19550	21.23	20230103	3.14	N	285490	500	52 억	184168	N	N	0	N	N
50	20231220	161041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	0	3	0.00	714350750	29738	128.85	24000	24250	23850	31100	16800	23950	24021.60	1.76	0	-1687	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2533	15.25	1.81	12	0.28	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
51	20231220	151132	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	0	3	0.00	676150150	28143	121.94	24000	24250	23850	31100	16800	23950	24025.52	1.76	0	-1923	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2533	15.25	1.81	12	0.27	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
52	20231220	141152	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	50	2	0.21	511595700	21271	92.17	24000	24250	23950	31100	16800	23950	24051.32	1.76	0	-1566	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2538	15.29	1.82	12	0.20	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
53	20231220	131141	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	50	2	0.21	445056750	18501	80.16	24000	24250	23950	31100	16800	23950	24055.82	1.76	0	-1317	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2538	15.29	1.82	12	0.17	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
54	20231220	121035	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	50	2	0.21	368550050	15318	66.37	24000	24250	23950	31100	16800	23950	24059.93	1.76	0	-1165	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2538	15.29	1.82	12	0.14	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
55	20231220	111038	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	150	2	0.63	225490000	9384	40.66	24000	24250	23950	31100	16800	23950	24029.20	1.76	0	-1844	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2549	15.35	1.83	12	0.09	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
56	20231220	101040	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	150	2	0.63	105807150	4396	19.05	24000	24250	23950	31100	16800	23950	24068.96	1.76	0	273	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2549	15.35	1.83	12	0.04	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
57	20231220	091036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	200	2	0.84	27737600	1151	4.99	24000	24250	23950	31100	16800	23950	24098.70	1.76	0	289	24416	24182	23966	23732	23516	24075	23625	53	7150	500	17240	50	1	10575831	2554	15.38	1.83	12	0.01	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.13	N	285490	500	52 억	185855	N	N	0	N	N
58	20231219	161036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	-100	5	-0.42	535580950	22374	56.30	24200	24200	23750	31250	16850	24050	23937.65	1.78	0	-2674	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2533	15.25	1.81	12	0.21	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
59	20231219	151040	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	-150	5	-0.62	502133750	20976	52.78	24200	24200	23750	31250	16850	24050	23938.49	1.78	0	-2452	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2528	15.22	1.81	12	0.20	1570.00	13202.00	39950	20230629	-40.18	19550	20230103	22.25	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	19550	22.25	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
60	20231219	141034	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-50	5	-0.21	433954400	18129	45.62	24200	24200	23750	31250	16850	24050	23937.03	1.78	0	-2321	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2538	15.29	1.82	12	0.17	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
61	20231219	131040	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	-150	5	-0.62	386984000	16165	40.68	24200	24200	23750	31250	16850	24050	23939.62	1.78	0	-2159	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2528	15.22	1.81	12	0.15	1570.00	13202.00	39950	20230629	-40.18	19550	20230103	22.25	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	19550	22.25	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
62	20231219	121042	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-50	5	-0.21	309717900	12937	32.55	24200	24200	23750	31250	16850	24050	23940.47	1.78	0	-2304	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2538	15.29	1.82	12	0.12	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
63	20231219	111038	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-50	5	-0.21	273528100	11429	28.76	24200	24200	23750	31250	16850	24050	23932.81	1.78	0	-2196	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2538	15.29	1.82	12	0.11	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
64	20231219	101036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-50	5	-0.21	176909950	7394	18.61	24200	24200	23750	31250	16850	24050	23926.15	1.78	0	-1546	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2538	15.29	1.82	12	0.07	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
65	20231219	091034	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23800	-250	5	-1.04	100055600	4173	10.50	24200	24200	23750	31250	16850	24050	23976.90	1.78	0	-1841	24516	24282	24116	23882	23716	24200	23800	53	7200	500	17310	50	1	10575831	2517	15.16	1.80	12	0.04	1570.00	13202.00	39950	20230629	-40.43	19550	20230103	21.74	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	19550	21.74	20230103	3.19	N	285490	500	52 억	188530	N	N	1	N	N
66	20231218	161032	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	50	2	0.21	956210300	39624	78.70	24100	24350	23950	31200	16800	24000	24132.13	1.76	0	2290	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2543	15.32	1.82	12	0.37	1570.00	13202.00	39950	20230629	-39.80	19550	20230103	23.02	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	19550	23.02	20230103	3.17	N	285490	500	52 억	186232	N	N	1	N	N
67	20231218	151035	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	150	2	0.62	888353550	36807	73.10	24100	24350	23950	31200	16800	24000	24135.45	1.76	0	2168	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2554	15.38	1.83	12	0.35	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
68	20231218	141030	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	200	2	0.83	809112300	33527	66.59	24100	24350	23950	31200	16800	24000	24133.16	1.76	0	3619	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2559	15.41	1.83	12	0.32	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
69	20231218	131030	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	200	2	0.83	779335400	32296	64.14	24100	24350	23950	31200	16800	24000	24131.02	1.76	0	3669	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2559	15.41	1.83	12	0.31	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
70	20231218	121025	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24250	250	2	1.04	742603750	30780	61.13	24100	24350	23950	31200	16800	24000	24126.18	1.76	0	3587	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2565	15.45	1.84	12	0.29	1570.00	13202.00	39950	20230629	-39.30	19550	20230103	24.04	39950	-39.30	20230629	19550	24.04	20230103	39950	-39.30	20230629	19550	24.04	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
71	20231218	111027	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	200	2	0.83	596084800	24733	49.12	24100	24300	23950	31200	16800	24000	24100.79	1.76	0	852	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2559	15.41	1.83	12	0.23	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
72	20231218	101026	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	200	2	0.83	478198550	19858	39.44	24100	24300	23950	31200	16800	24000	24080.90	1.76	0	-1247	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2559	15.41	1.83	12	0.19	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
73	20231218	091024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	200	2	0.83	50905650	2108	4.19	24100	24300	24050	31200	16800	24000	24148.79	1.76	0	-1014	24833	24416	24033	23616	23233	24625	23825	53	7200	500	17280	50	1	10575831	2559	15.41	1.83	12	0.02	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.17	N	285490	500	52 억	186232	N	N	0	N	N
74	20231215	161027	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	400	2	1.69	1211107950	50219	135.07	23800	24450	23650	30650	16550	23600	24116.64	1.70	0	5699	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2538	15.29	1.82	12	0.47	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
75	20231215	151030	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	400	2	1.69	1167485800	48402	130.18	23800	24450	23650	30650	16550	23600	24120.61	1.70	0	5809	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2538	15.29	1.82	12	0.46	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
76	20231215	141029	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	450	2	1.91	1069378000	44315	119.19	23800	24450	23650	30650	16550	23600	24131.29	1.70	0	5395	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2543	15.32	1.82	12	0.42	1570.00	13202.00	39950	20230629	-39.80	19550	20230103	23.02	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	19550	23.02	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
77	20231215	131024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	400	2	1.69	954900800	39551	106.37	23800	24450	23650	30650	16550	23600	24143.53	1.70	0	7674	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2538	15.29	1.82	12	0.37	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
78	20231215	121025	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	500	2	2.12	877989500	36354	97.78	23800	24450	23650	30650	16550	23600	24151.11	1.70	0	8612	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2549	15.35	1.83	12	0.34	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
79	20231215	111019	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	500	2	2.12	833237450	34495	92.78	23800	24450	23650	30650	16550	23600	24155.31	1.70	0	9663	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2549	15.35	1.83	12	0.33	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
80	20231215	101024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	550	2	2.33	647189800	26776	72.02	23800	24450	23650	30650	16550	23600	24170.52	1.70	0	11057	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2554	15.38	1.83	12	0.25	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
81	20231215	091029	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	350	2	1.48	69053700	2910	7.83	23800	23950	23650	30650	16550	23600	23729.79	1.70	0	516	24566	24082	23816	23332	23066	23950	23200	53	7050	500	16990	50	1	10575831	2533	15.25	1.81	12	0.03	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.19	N	285490	500	52 억	180244	N	N	0	N	N
82	20231214	161020	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	0	3	0.00	872886600	36837	27.23	23700	24300	23550	30650	16550	23600	23696.19	1.81	0	-11013	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2496	15.03	1.79	12	0.35	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
83	20231214	151056	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	0	3	0.00	833090250	35151	25.99	23700	24300	23550	30650	16550	23600	23700.33	1.81	0	-10658	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2496	15.03	1.79	12	0.33	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
84	20231214	141023	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	0	3	0.00	702075550	29599	21.88	23700	24300	23550	30650	16550	23600	23719.57	1.81	0	-10105	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2496	15.03	1.79	12	0.28	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
85	20231214	131052	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23550	-50	5	-0.21	613906400	25860	19.12	23700	24300	23550	30650	16550	23600	23739.61	1.81	0	-9816	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2491	15.00	1.78	12	0.24	1570.00	13202.00	39950	20230629	-41.05	19550	20230103	20.46	39950	-41.05	20230629	19550	20.46	20230103	39950	-41.05	20230629	19550	20.46	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
86	20231214	121110	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	100	2	0.42	538297450	22652	16.75	23700	24300	23550	30650	16550	23600	23763.79	1.81	0	-9173	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2506	15.10	1.80	12	0.21	1570.00	13202.00	39950	20230629	-40.68	19550	20230103	21.23	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	19550	21.23	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
87	20231214	111043	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	100	2	0.42	410740550	17249	12.75	23700	24300	23550	30650	16550	23600	23812.43	1.81	0	-6263	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2506	15.10	1.80	12	0.16	1570.00	13202.00	39950	20230629	-40.68	19550	20230103	21.23	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	19550	21.23	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
88	20231214	101011	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	100	2	0.42	268949900	11250	8.32	23700	24300	23700	30650	16550	23600	23906.66	1.81	0	-3923	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2506	15.10	1.80	12	0.11	1570.00	13202.00	39950	20230629	-40.68	19550	20230103	21.23	39950	-40.68	20230629	19550	21.23	20230103	39950	-40.68	20230629	19550	21.23	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
89	20231214	090951	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	500	2	2.12	111422850	4643	3.43	23700	24300	23700	30650	16550	23600	23998.03	1.81	0	-2578	25700	24650	23900	22850	22100	25175	23375	53	7050	500	16990	50	1	10575831	2549	15.35	1.83	12	0.04	1570.00	13202.00	39950	20230629	-39.67	19550	20230103	23.27	39950	-39.67	20230629	19550	23.27	20230103	39950	-39.67	20230629	19550	23.27	20230103	3.19	N	285490	500	52 억	191236	N	N	0	N	N
90	20231213	161017	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	300	2	1.29	3239492950	135164	629.87	23200	24950	23150	30250	16350	23300	23967.13	1.72	0	9423	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2496	15.03	1.79	12	1.28	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
91	20231213	151038	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	300	2	1.29	3202546450	133599	622.58	23200	24950	23150	30250	16350	23300	23971.34	1.72	0	9162	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2496	15.03	1.79	12	1.26	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
92	20231213	141037	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23800	500	2	2.15	2507507000	104134	485.27	23200	24950	23150	30250	16350	23300	24079.62	1.72	0	-4169	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2517	15.16	1.80	12	0.98	1570.00	13202.00	39950	20230629	-40.43	19550	20230103	21.74	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	19550	21.74	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
93	20231213	131043	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	750	2	3.22	804370850	33901	157.98	23200	24100	23150	30250	16350	23300	23727.05	1.72	0	-4115	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2543	15.32	1.82	12	0.32	1570.00	13202.00	39950	20230629	-39.80	19550	20230103	23.02	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	19550	23.02	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
94	20231213	121037	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	600	2	2.58	725978100	30631	142.74	23200	24100	23150	30250	16350	23300	23700.76	1.72	0	-3911	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2528	15.22	1.81	12	0.29	1570.00	13202.00	39950	20230629	-40.18	19550	20230103	22.25	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	19550	22.25	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
95	20231213	111041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23750	450	2	1.93	386915050	16460	76.70	23200	23800	23150	30250	16350	23300	23506.38	1.72	0	-1066	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2512	15.13	1.80	12	0.16	1570.00	13202.00	39950	20230629	-40.55	19550	20230103	21.48	39950	-40.55	20230629	19550	21.48	20230103	39950	-40.55	20230629	19550	21.48	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
96	20231213	101047	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	150	2	0.64	221291650	9441	44.00	23200	23650	23150	30250	16350	23300	23439.43	1.72	0	335	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2480	14.94	1.78	12	0.09	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
97	20231213	091033	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	0	3	0.00	17555500	756	3.52	23200	23400	23150	30250	16350	23300	23221.56	1.72	0	-33	23766	23532	23366	23132	22966	23450	23050	53	6950	500	16770	50	1	10575831	2464	14.84	1.76	12	0.01	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.19	N	285490	500	52 억	181439	N	N	0	N	N
98	20231212	160956	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-50	5	-0.21	500863650	21433	144.45	23350	23600	23200	30350	16350	23350	23369.33	1.75	0	-3418	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2464	14.84	1.76	12	0.20	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
99	20231212	151003	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	0	3	0.00	468814650	20057	135.17	23350	23600	23200	30350	16350	23350	23374.12	1.75	0	-3104	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2469	14.87	1.77	12	0.19	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
100	20231212	140908	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	0	3	0.00	402919700	17231	116.13	23350	23600	23250	30350	16350	23350	23383.42	1.75	0	-2135	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2469	14.87	1.77	12	0.16	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
101	20231212	130913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-100	5	-0.43	362991300	15518	104.58	23350	23600	23250	30350	16350	23350	23391.63	1.75	0	-2103	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2459	14.81	1.76	12	0.15	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
102	20231212	120902	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	0	3	0.00	251175550	10726	72.29	23350	23600	23300	30350	16350	23350	23417.45	1.75	0	-2108	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2469	14.87	1.77	12	0.10	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
103	20231212	110918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	150	2	0.64	194796350	8318	56.06	23350	23600	23300	30350	16350	23350	23418.65	1.75	0	-1909	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2485	14.97	1.78	12	0.08	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
104	20231212	100955	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	100	2	0.43	139944650	5974	40.26	23350	23600	23300	30350	16350	23350	23425.62	1.75	0	-657	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2480	14.94	1.78	12	0.06	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
105	20231212	090955	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	100	2	0.43	24735100	1057	7.12	23350	23550	23300	30350	16350	23350	23401.23	1.75	0	-997	23716	23532	23316	23132	22916	23625	23225	53	7000	500	16810	50	1	10575831	2480	14.94	1.78	12	0.01	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.22	N	285490	500	52 억	184858	N	N	0	N	N
106	20231211	160958	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	200	2	0.86	338867900	14561	42.45	23150	23500	23100	30050	16250	23150	23271.50	1.70	-3919	1003	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2469	14.87	1.77	12	0.14	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
107	20231211	150955	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23200	50	2	0.22	277198850	11918	34.74	23150	23500	23100	30050	16250	23150	23258.84	1.70	-3919	1499	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2454	14.78	1.76	12	0.11	1570.00	13202.00	39950	20230629	-41.93	19550	20230103	18.67	39950	-41.93	20230629	19550	18.67	20230103	39950	-41.93	20230629	19550	18.67	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
108	20231211	140954	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23200	50	2	0.22	222318400	9549	27.84	23150	23500	23100	30050	16250	23150	23281.85	1.70	-3919	1128	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2454	14.78	1.76	12	0.09	1570.00	13202.00	39950	20230629	-41.93	19550	20230103	18.67	39950	-41.93	20230629	19550	18.67	20230103	39950	-41.93	20230629	19550	18.67	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
109	20231211	130954	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	100	2	0.43	208571300	8958	26.11	23150	23500	23100	30050	16250	23150	23283.24	1.70	-3919	1096	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2459	14.81	1.76	12	0.08	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
110	20231211	120955	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23200	50	2	0.22	206782800	8881	25.89	23150	23500	23100	30050	16250	23150	23283.73	1.70	-3919	1098	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2454	14.78	1.76	12	0.08	1570.00	13202.00	39950	20230629	-41.93	19550	20230103	18.67	39950	-41.93	20230629	19550	18.67	20230103	39950	-41.93	20230629	19550	18.67	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
111	20231211	110950	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	100	2	0.43	189522450	8137	23.72	23150	23500	23100	30050	16250	23150	23291.44	1.70	-3919	1200	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2459	14.81	1.76	12	0.08	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
112	20231211	100948	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	200	2	0.86	140565600	6029	17.58	23150	23500	23150	30050	16250	23150	23314.91	1.70	-3919	840	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2469	14.87	1.77	12	0.06	1570.00	13202.00	39950	20230629	-41.55	19550	20230103	19.44	39950	-41.55	20230629	19550	19.44	20230103	39950	-41.55	20230629	19550	19.44	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
113	20231211	090949	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	150	2	0.65	36069850	1546	4.51	23150	23500	23150	30050	16250	23150	23331.08	1.70	-3919	508	23683	23416	23133	22866	22583	23425	22875	53	6900	500	16660	50	1	10575831	2464	14.84	1.76	12	0.01	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.20	N	285490	500	52 억	179910	N	N	0	N	N
114	20231208	160940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23150	250	2	1.09	791287750	34242	83.17	23150	23400	22850	29750	16050	22900	23108.47	1.70	0	3927	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2448	14.75	1.75	12	0.32	1570.00	13202.00	39950	20230629	-42.05	19550	20230103	18.41	39950	-42.05	20230629	19550	18.41	20230103	39950	-42.05	20230629	19550	18.41	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
115	20231208	150944	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	350	2	1.53	741846950	32108	77.99	23150	23400	22850	29750	16050	22900	23104.74	1.70	0	4172	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2459	14.81	1.76	12	0.30	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
116	20231208	140942	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	0	3	0.00	553018150	23936	58.14	23150	23400	22900	29750	16050	22900	23104.03	1.70	0	3177	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2422	14.59	1.73	12	0.23	1570.00	13202.00	39950	20230629	-42.68	19550	20230103	17.14	39950	-42.68	20230629	19550	17.14	20230103	39950	-42.68	20230629	19550	17.14	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
117	20231208	130940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22950	50	2	0.22	481940550	20838	50.62	23150	23400	22900	29750	16050	22900	23127.97	1.70	0	3048	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2427	14.62	1.74	12	0.20	1570.00	13202.00	39950	20230629	-42.55	19550	20230103	17.39	39950	-42.55	20230629	19550	17.39	20230103	39950	-42.55	20230629	19550	17.39	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
118	20231208	120938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23050	150	2	0.66	394914550	17045	41.40	23150	23400	22900	29750	16050	22900	23168.94	1.70	0	4541	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2438	14.68	1.75	12	0.16	1570.00	13202.00	39950	20230629	-42.30	19550	20230103	17.90	39950	-42.30	20230629	19550	17.90	20230103	39950	-42.30	20230629	19550	17.90	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
119	20231208	110933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23050	150	2	0.66	353551750	15250	37.04	23150	23400	22900	29750	16050	22900	23183.72	1.70	0	4750	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2438	14.68	1.75	12	0.14	1570.00	13202.00	39950	20230629	-42.30	19550	20230103	17.90	39950	-42.30	20230629	19550	17.90	20230103	39950	-42.30	20230629	19550	17.90	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
120	20231208	100943	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	400	2	1.75	243024900	10472	25.44	23150	23400	22900	29750	16050	22900	23207.11	1.70	0	4651	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2464	14.84	1.76	12	0.10	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
121	20231208	090932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22950	50	2	0.22	39239150	1707	4.15	23150	23150	22900	29750	16050	22900	22987.20	1.70	0	-281	23466	23182	22966	22682	22466	23075	22575	53	6850	500	16480	50	1	10575831	2427	14.62	1.74	12	0.02	1570.00	13202.00	39950	20230629	-42.55	19550	20230103	17.39	39950	-42.55	20230629	19550	17.39	20230103	39950	-42.55	20230629	19550	17.39	20230103	3.25	N	285490	500	52 억	179910	N	N	0	N	N
122	20231207	160937	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	-400	5	-1.72	934274250	40779	83.90	23200	23250	22750	30250	16350	23300	22910.22	1.70	0	401	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2422	14.59	1.73	12	0.39	1570.00	13202.00	39950	20230629	-42.68	19550	20230103	17.14	39950	-42.68	20230629	19550	17.14	20230103	39950	-42.68	20230629	19550	17.14	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
123	20231207	150938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22800	-500	5	-2.15	889196300	38809	79.85	23200	23250	22750	30250	16350	23300	22911.62	1.70	0	108	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2411	14.52	1.73	12	0.37	1570.00	13202.00	39950	20230629	-42.93	19550	20230103	16.62	39950	-42.93	20230629	19550	16.62	20230103	39950	-42.93	20230629	19550	16.62	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
124	20231207	140934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	-400	5	-1.72	624232300	27193	55.95	23200	23250	22800	30250	16350	23300	22954.99	1.70	0	-2357	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2422	14.59	1.73	12	0.26	1570.00	13202.00	39950	20230629	-42.68	19550	20230103	17.14	39950	-42.68	20230629	19550	17.14	20230103	39950	-42.68	20230629	19550	17.14	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
125	20231207	130932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23050	-250	5	-1.07	442298050	19274	39.66	23200	23250	22800	30250	16350	23300	22947.00	1.70	0	-2096	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2438	14.68	1.75	12	0.18	1570.00	13202.00	39950	20230629	-42.30	19550	20230103	17.90	39950	-42.30	20230629	19550	17.90	20230103	39950	-42.30	20230629	19550	17.90	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
126	20231207	120934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	-400	5	-1.72	410719600	17899	36.83	23200	23250	22800	30250	16350	23300	22945.52	1.70	0	-1927	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2422	14.59	1.73	12	0.17	1570.00	13202.00	39950	20230629	-42.68	19550	20230103	17.14	39950	-42.68	20230629	19550	17.14	20230103	39950	-42.68	20230629	19550	17.14	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
127	20231207	110929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22850	-450	5	-1.93	309606550	13473	27.72	23200	23250	22800	30250	16350	23300	22978.59	1.70	0	-2240	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2417	14.55	1.73	12	0.13	1570.00	13202.00	39950	20230629	-42.80	19550	20230103	16.88	39950	-42.80	20230629	19550	16.88	20230103	39950	-42.80	20230629	19550	16.88	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
128	20231207	100926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22950	-350	5	-1.50	135575800	5879	12.10	23200	23250	22900	30250	16350	23300	23058.98	1.70	0	-1490	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2427	14.62	1.74	12	0.06	1570.00	13202.00	39950	20230629	-42.55	19550	20230103	17.39	39950	-42.55	20230629	19550	17.39	20230103	39950	-42.55	20230629	19550	17.39	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
129	20231207	090934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23150	-150	5	-0.64	42333050	1827	3.76	23200	23250	23100	30250	16350	23300	23167.16	1.70	0	-281	24200	23750	23250	22800	22300	23500	22550	53	6950	500	16770	50	1	10575831	2448	14.75	1.75	12	0.02	1570.00	13202.00	39950	20230629	-42.05	19550	20230103	18.41	39950	-42.05	20230629	19550	18.41	20230103	39950	-42.05	20230629	19550	18.41	20230103	3.19	N	285490	500	52 억	179518	N	N	0	N	N
130	20231206	160924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-300	5	-1.27	1112738850	48168	103.44	23550	23700	22750	30650	16550	23600	23099.25	1.69	0	1086	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2464	14.84	1.76	12	0.46	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
131	20231206	150938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-300	5	-1.27	1069654200	46319	99.47	23550	23700	22750	30650	16550	23600	23093.21	1.69	0	1436	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2464	14.84	1.76	12	0.44	1570.00	13202.00	39950	20230629	-41.68	19550	20230103	19.18	39950	-41.68	20230629	19550	19.18	20230103	39950	-41.68	20230629	19550	19.18	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
132	20231206	140934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	-200	5	-0.85	974048650	42235	90.70	23550	23700	22750	30650	16550	23600	23062.59	1.69	0	1568	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2475	14.90	1.77	12	0.40	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
133	20231206	130924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-350	5	-1.48	900428500	39078	83.92	23550	23700	22750	30650	16550	23600	23041.83	1.69	0	1509	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2459	14.81	1.76	12	0.37	1570.00	13202.00	39950	20230629	-41.80	19550	20230103	18.93	39950	-41.80	20230629	19550	18.93	20230103	39950	-41.80	20230629	19550	18.93	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
134	20231206	120923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23100	-500	5	-2.12	847258900	36790	79.01	23550	23700	22750	30650	16550	23600	23029.60	1.69	0	1593	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2443	14.71	1.75	12	0.35	1570.00	13202.00	39950	20230629	-42.18	19550	20230103	18.16	39950	-42.18	20230629	19550	18.16	20230103	39950	-42.18	20230629	19550	18.16	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
135	20231206	110937	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23150	-450	5	-1.91	792707750	34433	73.95	23550	23700	22750	30650	16550	23600	23021.75	1.69	0	936	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2448	14.75	1.75	12	0.33	1570.00	13202.00	39950	20230629	-42.05	19550	20230103	18.41	39950	-42.05	20230629	19550	18.41	20230103	39950	-42.05	20230629	19550	18.41	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
136	20231206	100925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	-700	5	-2.97	676256500	29366	63.06	23550	23700	22750	30650	16550	23600	23028.55	1.69	0	206	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2422	14.59	1.73	12	0.28	1570.00	13202.00	39950	20230629	-42.68	19550	20230103	17.14	39950	-42.68	20230629	19550	17.14	20230103	39950	-42.68	20230629	19550	17.14	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
137	20231206	090927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	0	3	0.00	30157500	1280	2.75	23550	23700	23500	30650	16550	23600	23560.55	1.69	0	14	24666	24132	23766	23232	22866	24050	23150	53	7050	500	16990	50	1	10575831	2496	15.03	1.79	12	0.01	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.12	N	285490	500	52 억	178436	N	N	0	N	N
138	20231205	160931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	-400	5	-1.67	1111697050	46467	106.83	23600	24300	23400	31200	16800	24000	23924.69	1.81	0	-12899	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2496	15.03	1.79	12	0.44	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
139	20231205	150926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	-550	5	-2.29	1085914100	45373	104.31	23600	24300	23400	31200	16800	24000	23933.05	1.81	0	-12452	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2480	14.94	1.78	12	0.43	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
140	20231205	140926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	-350	5	-1.46	858650500	35713	82.10	23600	24300	23550	31200	16800	24000	24043.08	1.81	0	-7518	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2501	15.06	1.79	12	0.34	1570.00	13202.00	39950	20230629	-40.80	19550	20230103	20.97	39950	-40.80	20230629	19550	20.97	20230103	39950	-40.80	20230629	19550	20.97	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
141	20231205	130922	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23800	-200	5	-0.83	755241950	31352	72.08	23600	24300	23550	31200	16800	24000	24089.12	1.81	0	-5025	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2517	15.16	1.80	12	0.30	1570.00	13202.00	39950	20230629	-40.43	19550	20230103	21.74	39950	-40.43	20230629	19550	21.74	20230103	39950	-40.43	20230629	19550	21.74	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
142	20231205	120920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	-50	5	-0.21	692223850	28710	66.00	23600	24300	23550	31200	16800	24000	24110.90	1.81	0	-4008	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2533	15.25	1.81	12	0.27	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
143	20231205	110921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	150	2	0.62	605390550	25111	57.73	23600	24300	23550	31200	16800	24000	24108.58	1.81	0	-2795	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2554	15.38	1.83	12	0.24	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
144	20231205	100924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	150	2	0.62	268770300	11160	25.66	23600	24300	23550	31200	16800	24000	24083.36	1.81	0	-3165	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2554	15.38	1.83	12	0.11	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	39950	-39.55	20230629	19550	23.53	20230103	39950	-39.55	20230629	19550	23.53	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
145	20231205	090920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	0	3	0.00	52246350	2188	5.03	23600	24150	23550	31200	16800	24000	23878.59	1.81	0	-696	24666	24332	23866	23532	23066	24500	23700	53	7200	500	17280	50	1	10575831	2538	15.29	1.82	12	0.02	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.05	N	285490	500	52 억	191328	N	N	0	N	N
146	20231204	160917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	500	2	2.13	1026056300	43007	61.90	23650	24200	23400	30550	16450	23500	23857.59	1.78	0	1830	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2538	15.29	1.82	12	0.41	1570.00	13202.00	39950	20230629	-39.92	19550	20230103	22.76	39950	-39.92	20230629	19550	22.76	20230103	39950	-39.92	20230629	19550	22.76	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
147	20231204	150920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	350	2	1.49	979140800	41043	59.07	23650	24200	23400	30550	16450	23500	23856.46	1.78	0	2002	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2522	15.19	1.81	12	0.39	1570.00	13202.00	39950	20230629	-40.30	19550	20230103	21.99	39950	-40.30	20230629	19550	21.99	20230103	39950	-40.30	20230629	19550	21.99	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
148	20231204	140913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	400	2	1.70	902546500	37837	54.46	23650	24200	23400	30550	16450	23500	23853.54	1.78	0	1881	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2528	15.22	1.81	12	0.36	1570.00	13202.00	39950	20230629	-40.18	19550	20230103	22.25	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	19550	22.25	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
149	20231204	130913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	550	2	2.34	744538850	31250	44.98	23650	24200	23400	30550	16450	23500	23825.24	1.78	0	839	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2543	15.32	1.82	12	0.30	1570.00	13202.00	39950	20230629	-39.80	19550	20230103	23.02	39950	-39.80	20230629	19550	23.02	20230103	39950	-39.80	20230629	19550	23.02	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
150	20231204	120914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24200	700	2	2.98	660020350	27741	39.93	23650	24200	23400	30550	16450	23500	23792.23	1.78	0	761	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2559	15.41	1.83	12	0.26	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	39950	-39.42	20230629	19550	23.79	20230103	39950	-39.42	20230629	19550	23.79	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
151	20231204	110916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	400	2	1.70	494406500	20855	30.02	23650	24000	23400	30550	16450	23500	23706.86	1.78	0	9	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2528	15.22	1.81	12	0.20	1570.00	13202.00	39950	20230629	-40.18	19550	20230103	22.25	39950	-40.18	20230629	19550	22.25	20230103	39950	-40.18	20230629	19550	22.25	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
152	20231204	100914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	100	2	0.43	238027900	10104	14.54	23650	23700	23400	30550	16450	23500	23557.79	1.78	0	-618	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2496	15.03	1.79	12	0.10	1570.00	13202.00	39950	20230629	-40.93	19550	20230103	20.72	39950	-40.93	20230629	19550	20.72	20230103	39950	-40.93	20230629	19550	20.72	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
153	20231204	090914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	0	3	0.00	63890400	2714	3.91	23650	23650	23400	30550	16450	23500	23541.05	1.78	0	-1935	24466	23982	23666	23182	22866	23825	23025	53	7050	500	16920	50	1	10575831	2485	14.97	1.78	12	0.03	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	3.05	N	285490	500	52 억	187853	N	N	1	N	N
154	20231201	160915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	-600	5	-2.49	1608502450	68379	149.64	23950	24150	23350	31300	16900	24100	23523.06	1.86	0	-9122	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2485	14.97	1.78	12	0.65	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	2.91	N	285490	500	52 억	196643	N	N	1	N	N
155	20231201	150912	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	-700	5	-2.90	1546434800	65733	143.85	23950	24150	23350	31300	16900	24100	23525.65	1.86	0	-8713	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2475	14.90	1.77	12	0.62	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
156	20231201	140911	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	-650	5	-2.70	1330893400	56521	123.69	23950	24150	23350	31300	16900	24100	23546.49	1.86	0	-9521	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2480	14.94	1.78	12	0.53	1570.00	13202.00	39950	20230629	-41.30	19550	20230103	19.95	39950	-41.30	20230629	19550	19.95	20230103	39950	-41.30	20230629	19550	19.95	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
157	20231201	130914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	-700	5	-2.90	1177619000	49984	109.38	23950	24150	23350	31300	16900	24100	23559.49	1.86	0	-8530	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2475	14.90	1.77	12	0.47	1570.00	13202.00	39950	20230629	-41.43	19550	20230103	19.69	39950	-41.43	20230629	19550	19.69	20230103	39950	-41.43	20230629	19550	19.69	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
158	20231201	120920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	-600	5	-2.49	1008457900	42768	93.59	23950	24150	23350	31300	16900	24100	23579.24	1.86	0	-8217	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2485	14.97	1.78	12	0.40	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
159	20231201	110914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	-600	5	-2.49	852836450	36140	79.09	23950	24150	23350	31300	16900	24100	23597.57	1.86	0	-7861	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2485	14.97	1.78	12	0.34	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
160	20231201	100920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	-600	5	-2.49	635630050	26901	58.87	23950	24150	23350	31300	16900	24100	23627.79	1.86	0	-6918	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2485	14.97	1.78	12	0.25	1570.00	13202.00	39950	20230629	-41.18	19550	20230103	20.20	39950	-41.18	20230629	19550	20.20	20230103	39950	-41.18	20230629	19550	20.20	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N
161	20231201	090911	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	-150	5	-0.62	45996750	1916	4.19	23950	24150	23950	31300	16900	24100	24004.66	1.86	0	308	24500	24300	24200	24000	23900	24250	23950	53	7200	500	17350	50	1	10575831	2533	15.25	1.81	12	0.02	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	39950	-40.05	20230629	19550	22.51	20230103	39950	-40.05	20230629	19550	22.51	20230103	2.91	N	285490	500	52 억	196643	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History