KissMeData/317870/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	161247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
3	20231229	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
4	20231229	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
5	20231229	131233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
6	20231229	121236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
7	20231229	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
8	20231229	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
9	20231229	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.46	-1432	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		288595	N	N	0	N	00	N
10	20231228	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	0	3	0.00	206771820	14391	51.13	14480	14820	14250	18820	10140	14480	14368.13	3.48	0	-1382	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1208	-689.52	5.62	12	0.17	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
11	20231228	151147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14450	-30	5	-0.21	197228150	13731	48.78	14480	14820	14250	18820	10140	14480	14363.71	3.48	0	-1308	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1206	-688.10	5.61	12	0.16	-21.00	2577.00	20500	20230908	-29.51	4800	20230103	201.04	20500	-29.51	20230908	4800	201.04	20230103	20500	-29.51	20230908	4800	201.04	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
12	20231228	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14370	-110	5	-0.76	159168870	11095	39.42	14480	14820	14250	18820	10140	14480	14346.00	3.48	0	-1355	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1199	-684.29	5.58	12	0.13	-21.00	2577.00	20500	20230908	-29.90	4800	20230103	199.38	20500	-29.90	20230908	4800	199.38	20230103	20500	-29.90	20230908	4800	199.38	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
13	20231228	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14320	-160	5	-1.10	122475400	8531	30.31	14480	14820	14250	18820	10140	14480	14356.51	3.48	0	-1611	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1195	-681.90	5.56	12	0.10	-21.00	2577.00	20500	20230908	-30.15	4800	20230103	198.33	20500	-30.15	20230908	4800	198.33	20230103	20500	-30.15	20230908	4800	198.33	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
14	20231228	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14400	-80	5	-0.55	84083040	5840	20.75	14480	14820	14270	18820	10140	14480	14397.78	3.48	0	-1345	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1202	-685.71	5.59	12	0.07	-21.00	2577.00	20500	20230908	-29.76	4800	20230103	200.00	20500	-29.76	20230908	4800	200.00	20230103	20500	-29.76	20230908	4800	200.00	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
15	20231228	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14470	-10	5	-0.07	64157530	4449	15.81	14480	14820	14270	18820	10140	14480	14420.66	3.48	0	-949	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1207	-689.05	5.62	12	0.05	-21.00	2577.00	20500	20230908	-29.41	4800	20230103	201.46	20500	-29.41	20230908	4800	201.46	20230103	20500	-29.41	20230908	4800	201.46	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
16	20231228	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14730	250	2	1.73	23703390	1635	5.81	14480	14820	14270	18820	10140	14480	14497.49	3.48	0	-343	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1229	-701.43	5.72	12	0.02	-21.00	2577.00	20500	20230908	-28.15	4800	20230103	206.87	20500	-28.15	20230908	4800	206.87	20230103	20500	-28.15	20230908	4800	206.87	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
17	20231228	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14320	-160	5	-1.10	3601720	251	0.89	14480	14820	14270	18820	10140	14480	14349.48	3.48	0	-87	15093	14786	14393	14086	13693	14940	14240	42	4340	500	9550	10	1	8344293	1195	-681.90	5.56	12	0.00	-21.00	2577.00	20500	20230908	-30.15	4800	20230103	198.33	20500	-30.15	20230908	4800	198.33	20230103	20500	-30.15	20230908	4800	198.33	20230103	3.84	N	317870	500	41 억		290027	N	N	0	N	00	N
18	20231227	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	210	2	1.47	401659480	28145	118.26	14320	14700	14000	18550	9990	14270	14270.77	3.43	0	4395	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1208	-689.52	5.62	12	0.34	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
19	20231227	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14480	210	2	1.47	342464850	24058	101.08	14320	14700	14000	18550	9990	14270	14234.97	3.43	0	5227	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1208	-689.52	5.62	12	0.29	-21.00	2577.00	20500	20230908	-29.37	4800	20230103	201.67	20500	-29.37	20230908	4800	201.67	20230103	20500	-29.37	20230908	4800	201.67	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
20	20231227	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14230	-40	5	-0.28	181156970	12849	53.99	14320	14460	14000	18550	9990	14270	14098.92	3.43	0	1669	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1187	-677.62	5.52	12	0.15	-21.00	2577.00	20500	20230908	-30.59	4800	20230103	196.46	20500	-30.59	20230908	4800	196.46	20230103	20500	-30.59	20230908	4800	196.46	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
21	20231227	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14100	-170	5	-1.19	146521430	10402	43.71	14320	14460	14000	18550	9990	14270	14085.89	3.43	0	1036	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1177	-671.43	5.47	12	0.12	-21.00	2577.00	20500	20230908	-31.22	4800	20230103	193.75	20500	-31.22	20230908	4800	193.75	20230103	20500	-31.22	20230908	4800	193.75	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
22	20231227	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14190	-80	5	-0.56	122613440	8707	36.58	14320	14460	14000	18550	9990	14270	14082.17	3.43	0	858	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1184	-675.71	5.51	12	0.10	-21.00	2577.00	20500	20230908	-30.78	4800	20230103	195.62	20500	-30.78	20230908	4800	195.62	20230103	20500	-30.78	20230908	4800	195.62	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
23	20231227	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14110	-160	5	-1.12	99188880	7045	29.60	14320	14460	14000	18550	9990	14270	14079.33	3.43	0	708	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1177	-671.90	5.48	12	0.08	-21.00	2577.00	20500	20230908	-31.17	4800	20230103	193.96	20500	-31.17	20230908	4800	193.96	20230103	20500	-31.17	20230908	4800	193.96	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
24	20231227	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14100	-170	5	-1.19	90813280	6453	27.11	14320	14460	14000	18550	9990	14270	14073.03	3.43	0	636	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1177	-671.43	5.47	12	0.08	-21.00	2577.00	20500	20230908	-31.22	4800	20230103	193.75	20500	-31.22	20230908	4800	193.75	20230103	20500	-31.22	20230908	4800	193.75	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
25	20231227	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14460	190	2	1.33	857280	60	0.25	14320	14460	14280	18550	9990	14270	14288.00	3.43	0	5	15003	14636	14343	13976	13683	14490	13830	42	4280	500	9410	10	1	8344293	1207	-688.57	5.61	12	0.00	-21.00	2577.00	20500	20230908	-29.46	4800	20230103	201.25	20500	-29.46	20230908	4800	201.25	20230103	20500	-29.46	20230908	4800	201.25	20230103	3.86	N	317870	500	41 억		286460	N	N	0	N	00	N
26	20231226	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14270	-440	5	-2.99	338845950	23800	168.15	14700	14710	14050	19120	10300	14710	14237.22	3.54	0	-6527	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1191	-679.52	5.54	12	0.29	-21.00	2577.00	20500	20230908	-30.39	4800	20230103	197.29	20500	-30.39	20230908	4800	197.29	20230103	20500	-30.39	20230908	4800	197.29	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
27	20231226	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14340	-370	5	-2.52	304777670	21418	151.32	14700	14710	14050	19120	10300	14710	14229.98	3.54	0	-5685	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1197	-682.86	5.56	12	0.26	-21.00	2577.00	20500	20230908	-30.05	4800	20230103	198.75	20500	-30.05	20230908	4800	198.75	20230103	20500	-30.05	20230908	4800	198.75	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
28	20231226	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14200	-510	5	-3.47	179328260	12572	88.82	14700	14710	14070	19120	10300	14710	14264.10	3.54	0	-4029	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1185	-676.19	5.51	12	0.15	-21.00	2577.00	20500	20230908	-30.73	4800	20230103	195.83	20500	-30.73	20230908	4800	195.83	20230103	20500	-30.73	20230908	4800	195.83	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
29	20231226	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14100	-610	5	-4.15	144667720	10120	71.50	14700	14710	14070	19120	10300	14710	14295.23	3.54	0	-3747	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1177	-671.43	5.47	12	0.12	-21.00	2577.00	20500	20230908	-31.22	4800	20230103	193.75	20500	-31.22	20230908	4800	193.75	20230103	20500	-31.22	20230908	4800	193.75	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
30	20231226	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14290	-420	5	-2.86	96027800	6688	47.25	14700	14710	14150	19120	10300	14710	14358.22	3.54	0	-2993	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1192	-680.48	5.55	12	0.08	-21.00	2577.00	20500	20230908	-30.29	4800	20230103	197.71	20500	-30.29	20230908	4800	197.71	20230103	20500	-30.29	20230908	4800	197.71	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
31	20231226	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14440	-270	5	-1.84	84966650	5916	41.80	14700	14710	14150	19120	10300	14710	14362.18	3.54	0	-2596	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1205	-687.62	5.60	12	0.07	-21.00	2577.00	20500	20230908	-29.56	4800	20230103	200.83	20500	-29.56	20230908	4800	200.83	20230103	20500	-29.56	20230908	4800	200.83	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
32	20231226	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14440	-270	5	-1.84	66429580	4627	32.69	14700	14710	14150	19120	10300	14710	14356.94	3.54	0	-2161	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1205	-687.62	5.60	12	0.06	-21.00	2577.00	20500	20230908	-29.56	4800	20230103	200.83	20500	-29.56	20230908	4800	200.83	20230103	20500	-29.56	20230908	4800	200.83	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
33	20231226	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14450	-260	5	-1.77	9996530	687	4.85	14700	14710	14450	19120	10300	14710	14550.99	3.54	0	-96	16110	15410	14950	14250	13790	15180	14020	42	4410	500	9700	10	1	8344293	1206	-688.10	5.61	12	0.01	-21.00	2577.00	20500	20230908	-29.51	4800	20230103	201.04	20500	-29.51	20230908	4800	201.04	20230103	20500	-29.51	20230908	4800	201.04	20230103	3.87	N	317870	500	41 억		294986	N	N	0	N	00	N
34	20231222	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14710	-10	5	-0.07	206237560	14154	192.55	15650	15650	14490	19130	10310	14720	14570.97	3.57	0	-3532	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1227	-700.48	5.71	12	0.17	-21.00	2577.00	20500	20230908	-28.24	4800	20230103	206.46	20500	-28.24	20230908	4800	206.46	20230103	20500	-28.24	20230908	4800	206.46	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
35	20231222	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14600	-120	5	-0.82	175674900	12061	164.07	15650	15650	14490	19130	10310	14720	14565.53	3.57	0	-3156	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1218	-695.24	5.67	12	0.14	-21.00	2577.00	20500	20230908	-28.78	4800	20230103	204.17	20500	-28.78	20230908	4800	204.17	20230103	20500	-28.78	20230908	4800	204.17	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
36	20231222	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14510	-210	5	-1.43	147744850	10141	137.95	15650	15650	14490	19130	10310	14720	14569.06	3.57	0	-2756	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1211	-690.95	5.63	12	0.12	-21.00	2577.00	20500	20230908	-29.22	4800	20230103	202.29	20500	-29.22	20230908	4800	202.29	20230103	20500	-29.22	20230908	4800	202.29	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
37	20231222	131116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14510	-210	5	-1.43	123813540	8493	115.54	15650	15650	14490	19130	10310	14720	14578.30	3.57	0	-2688	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1211	-690.95	5.63	12	0.10	-21.00	2577.00	20500	20230908	-29.22	4800	20230103	202.29	20500	-29.22	20230908	4800	202.29	20230103	20500	-29.22	20230908	4800	202.29	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
38	20231222	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14550	-170	5	-1.15	82005800	5619	76.44	15650	15650	14490	19130	10310	14720	14594.38	3.57	0	-2173	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1214	-692.86	5.65	12	0.07	-21.00	2577.00	20500	20230908	-29.02	4800	20230103	203.12	20500	-29.02	20230908	4800	203.12	20230103	20500	-29.02	20230908	4800	203.12	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
39	20231222	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14650	-70	5	-0.48	68223780	4676	63.61	15650	15650	14490	19130	10310	14720	14590.20	3.57	0	-1428	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1222	-697.62	5.68	12	0.06	-21.00	2577.00	20500	20230908	-28.54	4800	20230103	205.21	20500	-28.54	20230908	4800	205.21	20230103	20500	-28.54	20230908	4800	205.21	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
40	20231222	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14520	-200	5	-1.36	52351150	3588	48.81	15650	15650	14490	19130	10310	14720	14590.62	3.57	0	-827	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1212	-691.43	5.63	12	0.04	-21.00	2577.00	20500	20230908	-29.17	4800	20230103	202.50	20500	-29.17	20230908	4800	202.50	20230103	20500	-29.17	20230908	4800	202.50	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
41	20231222	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14610	-110	5	-0.75	11190340	753	10.24	15650	15650	14600	19130	10310	14720	14861.01	3.57	0	-279	15513	15116	14853	14456	14193	14985	14325	42	4410	500	9710	10	1	8344293	1219	-695.71	5.67	12	0.01	-21.00	2577.00	20500	20230908	-28.73	4800	20230103	204.38	20500	-28.73	20230908	4800	204.38	20230103	20500	-28.73	20230908	4800	204.38	20230103	3.88	N	317870	500	41 억		297996	N	N	0	N	00	N
42	20231221	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14720	-150	5	-1.01	108080520	7350	46.90	15250	15250	14590	19330	10410	14870	14704.83	3.61	0	-2457	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1228	-700.95	5.71	12	0.09	-21.00	2577.00	20500	20230908	-28.20	4800	20230103	206.67	20500	-28.20	20230908	4800	206.67	20230103	20500	-28.20	20230908	4800	206.67	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
43	20231221	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14790	-80	5	-0.54	99929130	6795	43.36	15250	15250	14590	19330	10410	14870	14706.27	3.61	0	-2307	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1234	-704.29	5.74	12	0.08	-21.00	2577.00	20500	20230908	-27.85	4800	20230103	208.12	20500	-27.85	20230908	4800	208.12	20230103	20500	-27.85	20230908	4800	208.12	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
44	20231221	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14710	-160	5	-1.08	81814110	5563	35.50	15250	15250	14590	19330	10410	14870	14706.83	3.61	0	-1818	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1227	-700.48	5.71	12	0.07	-21.00	2577.00	20500	20230908	-28.24	4800	20230103	206.46	20500	-28.24	20230908	4800	206.46	20230103	20500	-28.24	20230908	4800	206.46	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
45	20231221	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14720	-150	5	-1.01	69649020	4737	30.23	15250	15250	14590	19330	10410	14870	14703.19	3.61	0	-1561	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1228	-700.95	5.71	12	0.06	-21.00	2577.00	20500	20230908	-28.20	4800	20230103	206.67	20500	-28.20	20230908	4800	206.67	20230103	20500	-28.20	20230908	4800	206.67	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
46	20231221	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14750	-120	5	-0.81	59420620	4040	25.78	15250	15250	14590	19330	10410	14870	14708.07	3.61	0	-1232	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1231	-702.38	5.72	12	0.05	-21.00	2577.00	20500	20230908	-28.05	4800	20230103	207.29	20500	-28.05	20230908	4800	207.29	20230103	20500	-28.05	20230908	4800	207.29	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
47	20231221	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14630	-240	5	-1.61	56430580	3837	24.48	15250	15250	14590	19330	10410	14870	14706.95	3.61	0	-1135	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1221	-696.67	5.68	12	0.05	-21.00	2577.00	20500	20230908	-28.63	4800	20230103	204.79	20500	-28.63	20230908	4800	204.79	20230103	20500	-28.63	20230908	4800	204.79	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
48	20231221	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14900	30	2	0.20	21316560	1443	9.21	15250	15250	14610	19330	10410	14870	14772.39	3.61	0	-751	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1243	-709.52	5.78	12	0.02	-21.00	2577.00	20500	20230908	-27.32	4800	20230103	210.42	20500	-27.32	20230908	4800	210.42	20230103	20500	-27.32	20230908	4800	210.42	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
49	20231221	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14800	-70	5	-0.47	5398990	364	2.32	15250	15250	14610	19330	10410	14870	14832.39	3.61	0	-209	15443	15156	14913	14626	14383	15035	14505	42	4460	500	9810	10	1	8344293	1235	-704.76	5.74	12	0.00	-21.00	2577.00	20500	20230908	-27.80	4800	20230103	208.33	20500	-27.80	20230908	4800	208.33	20230103	20500	-27.80	20230908	4800	208.33	20230103	3.89	N	317870	500	41 억		301089	N	N	0	N	00	N
50	20231220	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14870	-10	5	-0.07	232573870	15671	129.38	14980	15200	14670	19340	10420	14880	14841.04	3.61	0	-77	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1241	-708.10	5.77	12	0.19	-21.00	2577.00	20500	20230908	-27.46	4800	20230103	209.79	20500	-27.46	20230908	4800	209.79	20230103	20500	-27.46	20230908	4800	209.79	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
51	20231220	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14940	60	2	0.40	224975340	15160	125.17	14980	15200	14670	19340	10420	14880	14840.06	3.61	0	123	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1247	-711.43	5.80	12	0.18	-21.00	2577.00	20500	20230908	-27.12	4800	20230103	211.25	20500	-27.12	20230908	4800	211.25	20230103	20500	-27.12	20230908	4800	211.25	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
52	20231220	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14870	-10	5	-0.07	209628210	14130	116.66	14980	15200	14670	19340	10420	14880	14835.68	3.61	0	843	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1241	-708.10	5.77	12	0.17	-21.00	2577.00	20500	20230908	-27.46	4800	20230103	209.79	20500	-27.46	20230908	4800	209.79	20230103	20500	-27.46	20230908	4800	209.79	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
53	20231220	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14960	80	2	0.54	183508280	12382	102.23	14980	15200	14670	19340	10420	14880	14820.57	3.61	0	932	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1248	-712.38	5.81	12	0.15	-21.00	2577.00	20500	20230908	-27.02	4800	20230103	211.67	20500	-27.02	20230908	4800	211.67	20230103	20500	-27.02	20230908	4800	211.67	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
54	20231220	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14700	-180	5	-1.21	95065440	6436	53.14	14980	15000	14670	19340	10420	14880	14770.89	3.61	0	40	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1227	-700.00	5.70	12	0.08	-21.00	2577.00	20500	20230908	-28.29	4800	20230103	206.25	20500	-28.29	20230908	4800	206.25	20230103	20500	-28.29	20230908	4800	206.25	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
55	20231220	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14690	-190	5	-1.28	91362030	6184	51.06	14980	15000	14690	19340	10420	14880	14773.94	3.61	0	-32	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1226	-699.52	5.70	12	0.07	-21.00	2577.00	20500	20230908	-28.34	4800	20230103	206.04	20500	-28.34	20230908	4800	206.04	20230103	20500	-28.34	20230908	4800	206.04	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
56	20231220	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14800	-80	5	-0.54	23416860	1568	12.95	14980	15000	14790	19340	10420	14880	14934.22	3.61	0	-1085	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1235	-704.76	5.74	12	0.02	-21.00	2577.00	20500	20230908	-27.80	4800	20230103	208.33	20500	-27.80	20230908	4800	208.33	20230103	20500	-27.80	20230908	4800	208.33	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
57	20231220	091109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14980	100	2	0.67	674100	45	0.37	14980	14980	14980	19340	10420	14880	14980.00	3.61	0	-1	15560	15220	14860	14520	14160	15040	14340	42	4460	500	9820	10	1	8344293	1250	-713.33	5.81	12	0.00	-21.00	2577.00	20500	20230908	-26.93	4800	20230103	212.08	20500	-26.93	20230908	4800	212.08	20230103	20500	-26.93	20230908	4800	212.08	20230103	3.92	N	317870	500	41 억		301166	N	N	0	N	00	N
58	20231219	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14880	100	2	0.68	177543620	12112	110.25	15200	15200	14500	19210	10350	14780	14658.49	3.60	0	553	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1242	-708.57	5.77	12	0.15	-21.00	2577.00	20500	20230908	-27.41	4800	20230103	210.00	20500	-27.41	20230908	4800	210.00	20230103	20500	-27.41	20230908	4800	210.00	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
59	20231219	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14690	-90	5	-0.61	151146750	10329	94.02	15200	15200	14500	19210	10350	14780	14633.24	3.60	0	555	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1226	-699.52	5.70	12	0.12	-21.00	2577.00	20500	20230908	-28.34	4800	20230103	206.04	20500	-28.34	20230908	4800	206.04	20230103	20500	-28.34	20230908	4800	206.04	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
60	20231219	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14720	-60	5	-0.41	137399780	9395	85.52	15200	15200	14500	19210	10350	14780	14624.78	3.60	0	202	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1228	-700.95	5.71	12	0.11	-21.00	2577.00	20500	20230908	-28.20	4800	20230103	206.67	20500	-28.20	20230908	4800	206.67	20230103	20500	-28.20	20230908	4800	206.67	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
61	20231219	131113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14640	-140	5	-0.95	95674050	6541	59.54	15200	15200	14500	19210	10350	14780	14626.82	3.60	0	-747	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1222	-697.14	5.68	12	0.08	-21.00	2577.00	20500	20230908	-28.59	4800	20230103	205.00	20500	-28.59	20230908	4800	205.00	20230103	20500	-28.59	20230908	4800	205.00	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
62	20231219	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14730	-50	5	-0.34	70811860	4846	44.11	15200	15200	14500	19210	10350	14780	14612.43	3.60	0	-729	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1229	-701.43	5.72	12	0.06	-21.00	2577.00	20500	20230908	-28.15	4800	20230103	206.87	20500	-28.15	20230908	4800	206.87	20230103	20500	-28.15	20230908	4800	206.87	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
63	20231219	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14700	-80	5	-0.54	57274520	3922	35.70	15200	15200	14500	19210	10350	14780	14603.40	3.60	0	-682	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1227	-700.00	5.70	12	0.05	-21.00	2577.00	20500	20230908	-28.29	4800	20230103	206.25	20500	-28.29	20230908	4800	206.25	20230103	20500	-28.29	20230908	4800	206.25	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
64	20231219	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14640	-140	5	-0.95	12625180	863	7.86	15200	15200	14500	19210	10350	14780	14629.41	3.60	0	-725	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1222	-697.14	5.68	12	0.01	-21.00	2577.00	20500	20230908	-28.59	4800	20230103	205.00	20500	-28.59	20230908	4800	205.00	20230103	20500	-28.59	20230908	4800	205.00	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
65	20231219	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14730	-50	5	-0.34	1628700	111	1.01	15200	15200	14630	19210	10350	14780	14672.97	3.60	0	-110	15653	15216	14963	14526	14273	15090	14400	42	4430	500	9750	10	1	8344293	1229	-701.43	5.72	12	0.00	-21.00	2577.00	20500	20230908	-28.15	4800	20230103	206.87	20500	-28.15	20230908	4800	206.87	20230103	20500	-28.15	20230908	4800	206.87	20230103	3.94	N	317870	500	41 억		300721	N	N	0	N	00	N
66	20231218	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14780	-120	5	-0.81	163224440	10986	59.28	14880	15400	14710	19370	10430	14900	14856.34	3.64	0	-3236	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1233	-703.81	5.74	12	0.13	-21.00	2577.00	20500	20230908	-27.90	4800	20230103	207.92	20500	-27.90	20230908	4800	207.92	20230103	20500	-27.90	20230908	4800	207.92	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
67	20231218	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14880	-20	5	-0.13	154367290	10388	56.05	14880	15400	14710	19370	10430	14900	14858.97	3.64	0	-2941	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1242	-708.57	5.77	12	0.12	-21.00	2577.00	20500	20230908	-27.41	4800	20230103	210.00	20500	-27.41	20230908	4800	210.00	20230103	20500	-27.41	20230908	4800	210.00	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
68	20231218	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14820	-80	5	-0.54	109498170	7360	39.72	14880	15400	14710	19370	10430	14900	14876.51	3.64	0	-2785	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1237	-705.71	5.75	12	0.09	-21.00	2577.00	20500	20230908	-27.71	4800	20230103	208.75	20500	-27.71	20230908	4800	208.75	20230103	20500	-27.71	20230908	4800	208.75	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
69	20231218	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14820	-80	5	-0.54	99044840	6655	35.91	14880	15400	14710	19370	10430	14900	14881.96	3.64	0	-2563	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1237	-705.71	5.75	12	0.08	-21.00	2577.00	20500	20230908	-27.71	4800	20230103	208.75	20500	-27.71	20230908	4800	208.75	20230103	20500	-27.71	20230908	4800	208.75	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
70	20231218	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14840	-60	5	-0.40	90362200	6070	32.75	14880	15400	14710	19370	10430	14900	14886.00	3.64	0	-2270	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1238	-706.67	5.76	12	0.07	-21.00	2577.00	20500	20230908	-27.61	4800	20230103	209.17	20500	-27.61	20230908	4800	209.17	20230103	20500	-27.61	20230908	4800	209.17	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
71	20231218	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14870	-30	5	-0.20	71758200	4816	25.99	14880	15400	14710	19370	10430	14900	14899.96	3.64	0	-1927	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1241	-708.10	5.77	12	0.06	-21.00	2577.00	20500	20230908	-27.46	4800	20230103	209.79	20500	-27.46	20230908	4800	209.79	20230103	20500	-27.46	20230908	4800	209.79	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
72	20231218	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14870	-30	5	-0.20	28601940	1926	10.39	14880	15100	14710	19370	10430	14900	14841.29	3.64	0	-1076	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1241	-708.10	5.77	12	0.02	-21.00	2577.00	20500	20230908	-27.46	4800	20230103	209.79	20500	-27.46	20230908	4800	209.79	20230103	20500	-27.46	20230908	4800	209.79	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
73	20231218	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14980	80	2	0.54	5050760	339	1.83	14880	15100	14740	19370	10430	14900	14891.28	3.64	0	-15	15673	15286	15063	14676	14453	15175	14565	42	4470	500	9830	10	1	8344293	1250	-713.33	5.81	12	0.00	-21.00	2577.00	20500	20230908	-26.93	4800	20230103	212.08	20500	-26.93	20230908	4800	212.08	20230103	20500	-26.93	20230908	4800	212.08	20230103	4.00	N	317870	500	41 억		303953	N	N	0	N	00	N
74	20231215	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14900	-500	5	-3.25	278076560	18532	153.97	15400	15450	14840	20000	10780	15400	15005.21	3.71	0	-6347	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1243	-709.52	5.78	12	0.22	-21.00	2577.00	20500	20230908	-27.32	4800	20230103	210.42	20500	-27.32	20230908	4800	210.42	20230103	20500	-27.32	20230908	4800	210.42	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
75	20231215	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15040	-360	5	-2.34	257917210	17180	142.74	15400	15450	14840	20000	10780	15400	15012.64	3.71	0	-5762	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1255	-716.19	5.84	12	0.21	-21.00	2577.00	20500	20230908	-26.63	4800	20230103	213.33	20500	-26.63	20230908	4800	213.33	20230103	20500	-26.63	20230908	4800	213.33	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
76	20231215	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14880	-520	5	-3.38	237423900	15805	131.31	15400	15450	14840	20000	10780	15400	15022.08	3.71	0	-5425	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1242	-708.57	5.77	12	0.19	-21.00	2577.00	20500	20230908	-27.41	4800	20230103	210.00	20500	-27.41	20230908	4800	210.00	20230103	20500	-27.41	20230908	4800	210.00	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
77	20231215	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14990	-410	5	-2.66	197461080	13133	109.11	15400	15450	14840	20000	10780	15400	15035.49	3.71	0	-4236	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1251	-713.81	5.82	12	0.16	-21.00	2577.00	20500	20230908	-26.88	4800	20230103	212.29	20500	-26.88	20230908	4800	212.29	20230103	20500	-26.88	20230908	4800	212.29	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
78	20231215	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14900	-500	5	-3.25	191512690	12734	105.80	15400	15450	14840	20000	10780	15400	15039.48	3.71	0	-3848	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1243	-709.52	5.78	12	0.15	-21.00	2577.00	20500	20230908	-27.32	4800	20230103	210.42	20500	-27.32	20230908	4800	210.42	20230103	20500	-27.32	20230908	4800	210.42	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
79	20231215	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14900	-500	5	-3.25	157978280	10481	87.08	15400	15450	14850	20000	10780	15400	15072.83	3.71	0	-3294	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1243	-709.52	5.78	12	0.13	-21.00	2577.00	20500	20230908	-27.32	4800	20230103	210.42	20500	-27.32	20230908	4800	210.42	20230103	20500	-27.32	20230908	4800	210.42	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
80	20231215	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15040	-360	5	-2.34	66428820	4357	36.20	15400	15450	15040	20000	10780	15400	15246.46	3.71	0	-1552	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1255	-716.19	5.84	12	0.05	-21.00	2577.00	20500	20230908	-26.63	4800	20230103	213.33	20500	-26.63	20230908	4800	213.33	20230103	20500	-26.63	20230908	4800	213.33	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
81	20231215	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	20000	10780	15400	0.00	3.71	0	0	16106	15752	15496	15142	14886	15625	15015	42	4600	500	10160	10	1	8344293	1285	-733.33	5.98	12	0.00	-21.00	2577.00	20500	20230908	-24.88	4800	20230103	220.83	20500	-24.88	20230908	4800	220.83	20230103	20500	-24.88	20230908	4800	220.83	20230103	4.07	N	317870	500	41 억		309824	N	N	0	N	00	N
82	20231214	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15400	-180	5	-1.16	186127400	12036	58.33	15700	15850	15240	20250	10910	15580	15463.25	3.75	0	-4202	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1285	-733.33	5.98	12	0.14	-21.00	2577.00	20500	20230908	-24.88	4800	20230103	220.83	20500	-24.88	20230908	4800	220.83	20230103	20500	-24.88	20230908	4800	220.83	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
83	20231214	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15300	-280	5	-1.80	168426070	10884	52.75	15700	15850	15240	20250	10910	15580	15473.67	3.75	0	-3721	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1277	-728.57	5.94	12	0.13	-21.00	2577.00	20500	20230908	-25.37	4800	20230103	218.75	20500	-25.37	20230908	4800	218.75	20230103	20500	-25.37	20230908	4800	218.75	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
84	20231214	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15350	-230	5	-1.48	120754500	7767	37.64	15700	15850	15280	20250	10910	15580	15546.69	3.75	0	-1517	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1281	-730.95	5.96	12	0.09	-21.00	2577.00	20500	20230908	-25.12	4800	20230103	219.79	20500	-25.12	20230908	4800	219.79	20230103	20500	-25.12	20230908	4800	219.79	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
85	20231214	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15350	-230	5	-1.48	111613250	7172	34.76	15700	15850	15280	20250	10910	15580	15562.11	3.75	0	-1295	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1281	-730.95	5.96	12	0.09	-21.00	2577.00	20500	20230908	-25.12	4800	20230103	219.79	20500	-25.12	20230908	4800	219.79	20230103	20500	-25.12	20230908	4800	219.79	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
86	20231214	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15400	-180	5	-1.16	106956030	6869	33.29	15700	15850	15280	20250	10910	15580	15570.69	3.75	0	-1003	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1285	-733.33	5.98	12	0.08	-21.00	2577.00	20500	20230908	-24.88	4800	20230103	220.83	20500	-24.88	20230908	4800	220.83	20230103	20500	-24.88	20230908	4800	220.83	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
87	20231214	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15550	-30	5	-0.19	81546890	5222	25.31	15700	15850	15430	20250	10910	15580	15616.73	3.75	0	-834	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1298	-740.48	6.03	12	0.06	-21.00	2577.00	20500	20230908	-24.15	4800	20230103	223.96	20500	-24.15	20230908	4800	223.96	20230103	20500	-24.15	20230908	4800	223.96	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
88	20231214	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15640	60	2	0.39	29993150	1913	9.27	15700	15850	15630	20250	10910	15580	15684.03	3.75	0	-30	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1305	-744.76	6.07	12	0.02	-21.00	2577.00	20500	20230908	-23.71	4800	20230103	225.83	20500	-23.71	20230908	4800	225.83	20230103	20500	-23.71	20230908	4800	225.83	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
89	20231214	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15650	70	2	0.45	5872930	375	1.82	15700	15850	15650	20250	10910	15580	15690.65	3.75	0	-162	15933	15756	15603	15426	15273	15680	15350	42	4670	500	10280	10	1	8344293	1306	-745.24	6.07	12	0.00	-21.00	2577.00	20500	20230908	-23.66	4800	20230103	226.04	20500	-23.66	20230908	4800	226.04	20230103	20500	-23.66	20230908	4800	226.04	20230103	4.08	N	317870	500	41 억		312736	N	N	0	N	00	N
90	20231213	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15580	-200	5	-1.27	320283330	20633	129.29	15780	15780	15450	20500	11050	15780	15522.87	3.67	0	4242	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1300	-741.90	6.05	12	0.25	-21.00	2577.00	20500	20230908	-24.00	4800	20230103	224.58	20500	-24.00	20230908	4800	224.58	20230103	20500	-24.00	20230908	4800	224.58	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
91	20231213	151109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15610	-170	5	-1.08	304565610	19624	122.97	15780	15780	15450	20500	11050	15780	15520.06	3.67	0	4415	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1303	-743.33	6.06	12	0.24	-21.00	2577.00	20500	20230908	-23.85	4800	20230103	225.21	20500	-23.85	20230908	4800	225.21	20230103	20500	-23.85	20230908	4800	225.21	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
92	20231213	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15600	-180	5	-1.14	278406440	17940	112.41	15780	15780	15450	20500	11050	15780	15518.75	3.67	0	4170	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1302	-742.86	6.05	12	0.21	-21.00	2577.00	20500	20230908	-23.90	4800	20230103	225.00	20500	-23.90	20230908	4800	225.00	20230103	20500	-23.90	20230908	4800	225.00	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
93	20231213	131114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15550	-230	5	-1.46	262379090	16911	105.97	15780	15780	15450	20500	11050	15780	15515.29	3.67	0	3983	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1298	-740.48	6.03	12	0.20	-21.00	2577.00	20500	20230908	-24.15	4800	20230103	223.96	20500	-24.15	20230908	4800	223.96	20230103	20500	-24.15	20230908	4800	223.96	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
94	20231213	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-100	5	-0.63	244748890	15777	98.86	15780	15780	15450	20500	11050	15780	15513.02	3.67	0	3371	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1308	-746.67	6.08	12	0.19	-21.00	2577.00	20500	20230908	-23.51	4800	20230103	226.67	20500	-23.51	20230908	4800	226.67	20230103	20500	-23.51	20230908	4800	226.67	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
95	20231213	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15490	-290	5	-1.84	214825130	13855	86.82	15780	15780	15450	20500	11050	15780	15505.24	3.67	0	2870	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1293	-737.62	6.01	12	0.17	-21.00	2577.00	20500	20230908	-24.44	4800	20230103	222.71	20500	-24.44	20230908	4800	222.71	20230103	20500	-24.44	20230908	4800	222.71	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
96	20231213	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15690	-90	5	-0.57	38496560	2479	15.53	15780	15780	15480	20500	11050	15780	15529.07	3.67	0	-731	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1309	-747.14	6.09	12	0.03	-21.00	2577.00	20500	20230908	-23.46	4800	20230103	226.88	20500	-23.46	20230908	4800	226.88	20230103	20500	-23.46	20230908	4800	226.88	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
97	20231213	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15530	-250	5	-1.58	4997900	320	2.01	15780	15780	15530	20500	11050	15780	15618.44	3.67	0	-270	16213	15996	15763	15546	15313	16105	15655	42	4720	500	10410	10	1	8344293	1296	-739.52	6.03	12	0.00	-21.00	2577.00	20500	20230908	-24.24	4800	20230103	223.54	20500	-24.24	20230908	4800	223.54	20230103	20500	-24.24	20230908	4800	223.54	20230103	4.11	N	317870	500	41 억		305822	N	N	0	N	00	N
98	20231212	161026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15780	80	2	0.51	250140210	15949	211.33	15700	15980	15530	20400	10990	15700	15683.76	3.64	0	1223	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1317	-751.43	6.12	12	0.19	-21.00	2577.00	20500	20230908	-23.02	4800	20230103	228.75	20500	-23.02	20230908	4800	228.75	20230103	20500	-23.02	20230908	4800	228.75	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
99	20231212	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15670	-30	5	-0.19	237565200	15152	200.77	15700	15980	15530	20400	10990	15700	15678.80	3.64	0	724	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1308	-746.19	6.08	12	0.18	-21.00	2577.00	20500	20230908	-23.56	4800	20230103	226.46	20500	-23.56	20230908	4800	226.46	20230103	20500	-23.56	20230908	4800	226.46	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
100	20231212	140934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15660	-40	5	-0.25	79104170	5045	66.85	15700	15980	15530	20400	10990	15700	15679.72	3.64	0	-624	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1307	-745.71	6.08	12	0.06	-21.00	2577.00	20500	20230908	-23.61	4800	20230103	226.25	20500	-23.61	20230908	4800	226.25	20230103	20500	-23.61	20230908	4800	226.25	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
101	20231212	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-20	5	-0.13	66525530	4245	56.25	15700	15980	15530	20400	10990	15700	15671.50	3.64	0	-590	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1308	-746.67	6.08	12	0.05	-21.00	2577.00	20500	20230908	-23.51	4800	20230103	226.67	20500	-23.51	20230908	4800	226.67	20230103	20500	-23.51	20230908	4800	226.67	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
102	20231212	120929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-20	5	-0.13	64182190	4096	54.27	15700	15980	15530	20400	10990	15700	15669.48	3.64	0	-578	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1308	-746.67	6.08	12	0.05	-21.00	2577.00	20500	20230908	-23.51	4800	20230103	226.67	20500	-23.51	20230908	4800	226.67	20230103	20500	-23.51	20230908	4800	226.67	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
103	20231212	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15870	170	2	1.08	27422330	1745	23.12	15700	15980	15530	20400	10990	15700	15714.80	3.64	0	-436	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1324	-755.71	6.16	12	0.02	-21.00	2577.00	20500	20230908	-22.59	4800	20230103	230.63	20500	-22.59	20230908	4800	230.63	20230103	20500	-22.59	20230908	4800	230.63	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
104	20231212	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15670	-30	5	-0.19	21281070	1354	17.94	15700	15980	15530	20400	10990	15700	15717.19	3.64	0	-423	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1308	-746.19	6.08	12	0.02	-21.00	2577.00	20500	20230908	-23.56	4800	20230103	226.46	20500	-23.56	20230908	4800	226.46	20230103	20500	-23.56	20230908	4800	226.46	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
105	20231212	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15980	280	2	1.78	7726610	492	6.52	15700	15980	15700	20400	10990	15700	15704.49	3.64	0	-246	16093	15896	15793	15596	15493	15845	15545	42	4700	500	10360	10	1	8344293	1333	-760.95	6.20	12	0.01	-21.00	2577.00	20500	20230908	-22.05	4800	20230103	232.92	20500	-22.05	20230908	4800	232.92	20230103	20500	-22.05	20230908	4800	232.92	20230103	4.17	N	317870	500	41 억		303468	N	N	0	N	00	N
106	20231211	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-130	5	-0.82	118998210	7547	27.46	15790	15990	15690	20550	11090	15830	15767.62	3.53	-9955	-1462	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1310	-747.62	6.09	12	0.09	-21.00	2577.00	20500	20230908	-23.41	4800	20230103	227.08	20500	-23.41	20230908	4800	227.08	20230103	20500	-23.41	20230908	4800	227.08	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
107	20231211	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15860	30	2	0.19	115982460	7355	26.76	15790	15990	15690	20550	11090	15830	15769.20	3.53	-9955	-1458	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1323	-755.24	6.15	12	0.09	-21.00	2577.00	20500	20230908	-22.63	4800	20230103	230.42	20500	-22.63	20230908	4800	230.42	20230103	20500	-22.63	20230908	4800	230.42	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
108	20231211	141024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15710	-120	5	-0.76	76617200	4857	17.67	15790	15990	15690	20550	11090	15830	15774.59	3.53	-9955	-915	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1311	-748.10	6.10	12	0.06	-21.00	2577.00	20500	20230908	-23.37	4800	20230103	227.29	20500	-23.37	20230908	4800	227.29	20230103	20500	-23.37	20230908	4800	227.29	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
109	20231211	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15720	-110	5	-0.69	46645590	2951	10.74	15790	15990	15690	20550	11090	15830	15806.71	3.53	-9955	-732	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1312	-748.57	6.10	12	0.04	-21.00	2577.00	20500	20230908	-23.32	4800	20230103	227.50	20500	-23.32	20230908	4800	227.50	20230103	20500	-23.32	20230908	4800	227.50	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
110	20231211	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15770	-60	5	-0.38	39971300	2527	9.19	15790	15990	15690	20550	11090	15830	15817.69	3.53	-9955	-652	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1316	-750.95	6.12	12	0.03	-21.00	2577.00	20500	20230908	-23.07	4800	20230103	228.54	20500	-23.07	20230908	4800	228.54	20230103	20500	-23.07	20230908	4800	228.54	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
111	20231211	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15850	20	2	0.13	28320290	1791	6.52	15790	15990	15690	20550	11090	15830	15812.56	3.53	-9955	-402	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1323	-754.76	6.15	12	0.02	-21.00	2577.00	20500	20230908	-22.68	4800	20230103	230.21	20500	-22.68	20230908	4800	230.21	20230103	20500	-22.68	20230908	4800	230.21	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
112	20231211	101017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15750	-80	5	-0.51	13857400	878	3.19	15790	15990	15690	20550	11090	15830	15782.92	3.53	-9955	-236	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1314	-750.00	6.11	12	0.01	-21.00	2577.00	20500	20230908	-23.17	4800	20230103	228.12	20500	-23.17	20230908	4800	228.12	20230103	20500	-23.17	20230908	4800	228.12	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
113	20231211	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15690	-140	5	-0.88	2695640	171	0.62	15790	15990	15690	20550	11090	15830	15763.98	3.53	-9955	-113	16350	16090	15620	15360	14890	16220	15490	42	4720	500	10440	10	1	8344293	1309	-747.14	6.09	12	0.00	-21.00	2577.00	20500	20230908	-23.46	4800	20230103	226.88	20500	-23.46	20230908	4800	226.88	20230103	20500	-23.46	20230908	4800	226.88	20230103	4.24	N	317870	500	41 억		294798	N	N	0	N	00	N
114	20231208	161010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15830	680	2	4.49	428100340	27485	141.27	15150	15880	15150	19690	10610	15150	15575.78	3.53	0	8961	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1321	-753.81	6.14	12	0.33	-21.00	2577.00	20500	20230908	-22.78	4800	20230103	229.79	20500	-22.78	20230908	4800	229.79	20230103	20500	-22.78	20230908	4800	229.79	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
115	20231208	151013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15800	650	2	4.29	403807570	25948	133.37	15150	15880	15150	19690	10610	15150	15562.18	3.53	0	8423	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1318	-752.38	6.13	12	0.31	-21.00	2577.00	20500	20230908	-22.93	4800	20230103	229.17	20500	-22.93	20230908	4800	229.17	20230103	20500	-22.93	20230908	4800	229.17	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
116	20231208	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15440	290	2	1.91	213530800	13743	70.64	15150	15880	15150	19690	10610	15150	15537.42	3.53	0	3846	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1288	-735.24	5.99	12	0.16	-21.00	2577.00	20500	20230908	-24.68	4800	20230103	221.67	20500	-24.68	20230908	4800	221.67	20230103	20500	-24.68	20230908	4800	221.67	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
117	20231208	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15480	330	2	2.18	204389400	13152	67.60	15150	15880	15150	19690	10610	15150	15540.56	3.53	0	3835	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1292	-737.14	6.01	12	0.16	-21.00	2577.00	20500	20230908	-24.49	4800	20230103	222.50	20500	-24.49	20230908	4800	222.50	20230103	20500	-24.49	20230908	4800	222.50	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
118	20231208	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15530	380	2	2.51	164854850	10597	54.47	15150	15880	15150	19690	10610	15150	15556.75	3.53	0	2616	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1296	-739.52	6.03	12	0.13	-21.00	2577.00	20500	20230908	-24.24	4800	20230103	223.54	20500	-24.24	20230908	4800	223.54	20230103	20500	-24.24	20230908	4800	223.54	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
119	20231208	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15610	460	2	3.04	147682480	9496	48.81	15150	15880	15150	19690	10610	15150	15552.07	3.53	0	1993	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1303	-743.33	6.06	12	0.11	-21.00	2577.00	20500	20230908	-23.85	4800	20230103	225.21	20500	-23.85	20230908	4800	225.21	20230103	20500	-23.85	20230908	4800	225.21	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
120	20231208	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15730	580	2	3.83	95047190	6110	31.40	15150	15880	15150	19690	10610	15150	15556.00	3.53	0	2061	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1313	-749.05	6.10	12	0.07	-21.00	2577.00	20500	20230908	-23.27	4800	20230103	227.71	20500	-23.27	20230908	4800	227.71	20230103	20500	-23.27	20230908	4800	227.71	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
121	20231208	091001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15310	160	2	1.06	7250180	473	2.43	15150	15690	15150	19690	10610	15150	15328.08	3.53	0	-82	15316	15232	15066	14982	14816	15275	15025	42	4540	500	9990	10	1	8344293	1278	-729.05	5.94	12	0.01	-21.00	2577.00	20500	20230908	-25.32	4800	20230103	218.96	20500	-25.32	20230908	4800	218.96	20230103	20500	-25.32	20230908	4800	218.96	20230103	4.28	N	317870	500	41 억		294798	N	N	0	N	00	N
122	20231207	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15150	-50	5	-0.33	291777190	19456	392.34	15030	15150	14900	19760	10640	15200	14996.77	3.51	0	543	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1264	-721.43	5.88	12	0.23	-21.00	2577.00	20500	20230908	-26.10	4800	20230103	215.62	20500	-26.10	20230908	4800	215.62	20230103	20500	-26.10	20230908	4800	215.62	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
123	20231207	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15150	-50	5	-0.33	277834680	18532	373.70	15030	15150	14900	19760	10640	15200	14992.16	3.51	0	898	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1264	-721.43	5.88	12	0.22	-21.00	2577.00	20500	20230908	-26.10	4800	20230103	215.62	20500	-26.10	20230908	4800	215.62	20230103	20500	-26.10	20230908	4800	215.62	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
124	20231207	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15050	-150	5	-0.99	249154480	16622	335.19	15030	15150	14900	19760	10640	15200	14989.44	3.51	0	1127	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1256	-716.67	5.84	12	0.20	-21.00	2577.00	20500	20230908	-26.59	4800	20230103	213.54	20500	-26.59	20230908	4800	213.54	20230103	20500	-26.59	20230908	4800	213.54	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
125	20231207	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14980	-220	5	-1.45	228525510	15242	307.36	15030	15150	14900	19760	10640	15200	14993.14	3.51	0	1058	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1250	-713.33	5.81	12	0.18	-21.00	2577.00	20500	20230908	-26.93	4800	20230103	212.08	20500	-26.93	20230908	4800	212.08	20230103	20500	-26.93	20230908	4800	212.08	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
126	20231207	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14990	-210	5	-1.38	211631580	14113	284.59	15030	15150	14900	19760	10640	15200	14995.51	3.51	0	712	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1251	-713.81	5.82	12	0.17	-21.00	2577.00	20500	20230908	-26.88	4800	20230103	212.29	20500	-26.88	20230908	4800	212.29	20230103	20500	-26.88	20230908	4800	212.29	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
127	20231207	110954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14980	-220	5	-1.45	203915260	13598	274.21	15030	15150	14900	19760	10640	15200	14995.97	3.51	0	786	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1250	-713.33	5.81	12	0.16	-21.00	2577.00	20500	20230908	-26.93	4800	20230103	212.08	20500	-26.93	20230908	4800	212.08	20230103	20500	-26.93	20230908	4800	212.08	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
128	20231207	100956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14990	-210	5	-1.38	171875020	11454	230.97	15030	15150	14910	19760	10640	15200	15005.68	3.51	0	1146	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1251	-713.81	5.82	12	0.14	-21.00	2577.00	20500	20230908	-26.88	4800	20230103	212.29	20500	-26.88	20230908	4800	212.29	20230103	20500	-26.88	20230908	4800	212.29	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
129	20231207	091002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14920	-280	5	-1.84	3320830	222	4.48	15030	15050	14920	19760	10640	15200	14958.69	3.51	0	-182	15613	15406	15253	15046	14893	15330	14970	42	4560	500	10030	10	1	8344293	1245	-710.48	5.79	12	0.00	-21.00	2577.00	20500	20230908	-27.22	4800	20230103	210.83	20500	-27.22	20230908	4800	210.83	20230103	20500	-27.22	20230908	4800	210.83	20230103	4.29	N	317870	500	41 억		293215	N	N	0	N	00	N
130	20231206	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15200	-80	5	-0.52	75123870	4959	79.45	15280	15460	15100	19860	10700	15280	15149.00	3.53	0	-2274	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1268	-723.81	5.90	12	0.06	-21.00	2577.00	20500	20230908	-25.85	4800	20230103	216.67	20500	-25.85	20230908	4800	216.67	20230103	20500	-25.85	20230908	4800	216.67	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
131	20231206	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15200	-80	5	-0.52	66491470	4389	70.31	15280	15460	15100	19860	10700	15280	15149.57	3.53	0	-2202	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1268	-723.81	5.90	12	0.05	-21.00	2577.00	20500	20230908	-25.85	4800	20230103	216.67	20500	-25.85	20230908	4800	216.67	20230103	20500	-25.85	20230908	4800	216.67	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
132	20231206	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15150	-130	5	-0.85	55066110	3634	58.22	15280	15460	15100	19860	10700	15280	15153.03	3.53	0	-1825	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1264	-721.43	5.88	12	0.04	-21.00	2577.00	20500	20230908	-26.10	4800	20230103	215.62	20500	-26.10	20230908	4800	215.62	20230103	20500	-26.10	20230908	4800	215.62	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
133	20231206	130951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15220	-60	5	-0.39	49259010	3251	52.08	15280	15460	15100	19860	10700	15280	15151.96	3.53	0	-1684	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1270	-724.76	5.91	12	0.04	-21.00	2577.00	20500	20230908	-25.76	4800	20230103	217.08	20500	-25.76	20230908	4800	217.08	20230103	20500	-25.76	20230908	4800	217.08	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
134	20231206	120948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15190	-90	5	-0.59	38637930	2551	40.87	15280	15460	15100	19860	10700	15280	15146.19	3.53	0	-1626	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1267	-723.33	5.89	12	0.03	-21.00	2577.00	20500	20230908	-25.90	4800	20230103	216.46	20500	-25.90	20230908	4800	216.46	20230103	20500	-25.90	20230908	4800	216.46	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
135	20231206	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15120	-160	5	-1.05	30633060	2022	32.39	15280	15460	15100	19860	10700	15280	15149.88	3.53	0	-1583	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1262	-720.00	5.87	12	0.02	-21.00	2577.00	20500	20230908	-26.24	4800	20230103	215.00	20500	-26.24	20230908	4800	215.00	20230103	20500	-26.24	20230908	4800	215.00	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
136	20231206	100954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15180	-100	5	-0.65	27827730	1837	29.43	15280	15460	15100	19860	10700	15280	15148.46	3.53	0	-1474	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1267	-722.86	5.89	12	0.02	-21.00	2577.00	20500	20230908	-25.95	4800	20230103	216.25	20500	-25.95	20230908	4800	216.25	20230103	20500	-25.95	20230908	4800	216.25	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
137	20231206	090956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15120	-160	5	-1.05	13065160	861	13.79	15280	15460	15120	19860	10700	15280	15174.40	3.53	0	-799	15993	15636	15343	14986	14693	15815	15165	42	4580	500	10080	10	1	8344293	1262	-720.00	5.87	12	0.01	-21.00	2577.00	20500	20230908	-26.24	4800	20230103	215.00	20500	-26.24	20230908	4800	215.00	20230103	20500	-26.24	20230908	4800	215.00	20230103	4.33	N	317870	500	41 억		294826	N	N	0	N	00	N
138	20231205	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15280	30	2	0.20	94860490	6242	58.60	15250	15700	15050	19820	10680	15250	15197.13	3.54	0	-333	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1275	-727.62	5.93	12	0.07	-21.00	2577.00	20500	20230908	-25.46	4800	20230103	218.33	20500	-25.46	20230908	4800	218.33	20230103	20500	-25.46	20230908	4800	218.33	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
139	20231205	150955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15280	30	2	0.20	89634730	5900	55.39	15250	15700	15050	19820	10680	15250	15192.33	3.54	0	-199	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1275	-727.62	5.93	12	0.07	-21.00	2577.00	20500	20230908	-25.46	4800	20230103	218.33	20500	-25.46	20230908	4800	218.33	20230103	20500	-25.46	20230908	4800	218.33	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
140	20231205	140954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15320	70	2	0.46	76787800	5052	47.43	15250	15700	15050	19820	10680	15250	15199.49	3.54	0	-27	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1278	-729.52	5.94	12	0.06	-21.00	2577.00	20500	20230908	-25.27	4800	20230103	219.17	20500	-25.27	20230908	4800	219.17	20230103	20500	-25.27	20230908	4800	219.17	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
141	20231205	130951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15370	120	2	0.79	37991330	2490	23.38	15250	15700	15050	19820	10680	15250	15257.56	3.54	0	-522	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1283	-731.90	5.96	12	0.03	-21.00	2577.00	20500	20230908	-25.02	4800	20230103	220.21	20500	-25.02	20230908	4800	220.21	20230103	20500	-25.02	20230908	4800	220.21	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
142	20231205	120948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15370	120	2	0.79	25665020	1680	15.77	15250	15700	15050	19820	10680	15250	15276.80	3.54	0	-479	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1283	-731.90	5.96	12	0.02	-21.00	2577.00	20500	20230908	-25.02	4800	20230103	220.21	20500	-25.02	20230908	4800	220.21	20230103	20500	-25.02	20230908	4800	220.21	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
143	20231205	110948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15320	70	2	0.46	18508990	1211	11.37	15250	15700	15050	19820	10680	15250	15284.05	3.54	0	-540	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1278	-729.52	5.94	12	0.01	-21.00	2577.00	20500	20230908	-25.27	4800	20230103	219.17	20500	-25.27	20230908	4800	219.17	20230103	20500	-25.27	20230908	4800	219.17	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
144	20231205	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15390	140	2	0.92	17683940	1157	10.86	15250	15700	15050	19820	10680	15250	15284.30	3.54	0	-540	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1284	-732.86	5.97	12	0.01	-21.00	2577.00	20500	20230908	-24.93	4800	20230103	220.62	20500	-24.93	20230908	4800	220.62	20230103	20500	-24.93	20230908	4800	220.62	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
145	20231205	090948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15050	-200	5	-1.31	3432110	227	2.13	15250	15250	15050	19820	10680	15250	15119.43	3.54	0	-72	16216	15732	15466	14982	14716	15600	14850	42	4570	500	10060	10	1	8344293	1256	-716.67	5.84	12	0.00	-21.00	2577.00	20500	20230908	-26.59	4800	20230103	213.54	20500	-26.59	20230908	4800	213.54	20230103	20500	-26.59	20230908	4800	213.54	20230103	4.34	N	317870	500	41 억		295162	N	N	0	N	00	N
146	20231204	160945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15250	-340	5	-2.18	162938620	10651	95.02	15790	15950	15200	20250	10920	15590	15297.96	3.55	0	-864	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1273	-726.19	5.92	12	0.13	-21.00	2577.00	20500	20230908	-25.61	4800	20230103	217.71	20500	-25.61	20230908	4800	217.71	20230103	20500	-25.61	20230908	4800	217.71	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
147	20231204	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15300	-290	5	-1.86	141879970	9271	82.71	15790	15950	15200	20250	10920	15590	15303.63	3.55	0	-495	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1277	-728.57	5.94	12	0.11	-21.00	2577.00	20500	20230908	-25.37	4800	20230103	218.75	20500	-25.37	20230908	4800	218.75	20230103	20500	-25.37	20230908	4800	218.75	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
148	20231204	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15310	-280	5	-1.80	107337710	7004	62.49	15790	15950	15240	20250	10920	15590	15325.20	3.55	0	-465	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1278	-729.05	5.94	12	0.08	-21.00	2577.00	20500	20230908	-25.32	4800	20230103	218.96	20500	-25.32	20230908	4800	218.96	20230103	20500	-25.32	20230908	4800	218.96	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
149	20231204	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15340	-250	5	-1.60	87058810	5678	50.66	15790	15950	15240	20250	10920	15590	15332.65	3.55	0	-289	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1280	-730.48	5.95	12	0.07	-21.00	2577.00	20500	20230908	-25.17	4800	20230103	219.58	20500	-25.17	20230908	4800	219.58	20230103	20500	-25.17	20230908	4800	219.58	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
150	20231204	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15420	-170	5	-1.09	58385140	3800	33.90	15790	15950	15240	20250	10920	15590	15364.51	3.55	0	-368	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1287	-734.29	5.98	12	0.05	-21.00	2577.00	20500	20230908	-24.78	4800	20230103	221.25	20500	-24.78	20230908	4800	221.25	20230103	20500	-24.78	20230908	4800	221.25	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
151	20231204	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15520	-70	5	-0.45	51915670	3377	30.13	15790	15950	15240	20250	10920	15590	15373.31	3.55	0	-271	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1295	-739.05	6.02	12	0.04	-21.00	2577.00	20500	20230908	-24.29	4800	20230103	223.33	20500	-24.29	20230908	4800	223.33	20230103	20500	-24.29	20230908	4800	223.33	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
152	20231204	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15350	-240	5	-1.54	22911200	1484	13.24	15790	15950	15240	20250	10920	15590	15438.81	3.55	0	-775	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1281	-730.95	5.96	12	0.02	-21.00	2577.00	20500	20230908	-25.12	4800	20230103	219.79	20500	-25.12	20230908	4800	219.79	20230103	20500	-25.12	20230908	4800	219.79	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
153	20231204	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15510	-80	5	-0.51	7215980	460	4.10	15790	15950	15500	20250	10920	15590	15686.91	3.55	0	-197	16356	15972	15596	15212	14836	16165	15405	42	4660	500	10280	10	1	8344293	1294	-738.57	6.02	12	0.01	-21.00	2577.00	20500	20230908	-24.34	4800	20230103	223.12	20500	-24.34	20230908	4800	223.12	20230103	20500	-24.34	20230908	4800	223.12	20230103	4.34	N	317870	500	41 억		296026	N	N	0	N	00	N
154	20231201	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15590	-10	5	-0.06	172786210	11209	103.02	15400	15980	15220	20250	10920	15600	15414.95	3.60	0	-3984	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1301	-742.38	6.05	12	0.13	-21.00	2577.00	20500	20230908	-23.95	4800	20230103	224.79	20500	-23.95	20230908	4800	224.79	20230103	20500	-23.95	20230908	4800	224.79	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
155	20231201	150939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15410	-190	5	-1.22	129402370	8404	77.24	15400	15980	15220	20250	10920	15600	15397.71	3.60	0	-2966	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1286	-733.81	5.98	12	0.10	-21.00	2577.00	20500	20230908	-24.83	4800	20230103	221.04	20500	-24.83	20230908	4800	221.04	20230103	20500	-24.83	20230908	4800	221.04	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
156	20231201	140938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15430	-170	5	-1.09	125703950	8163	75.03	15400	15980	15220	20250	10920	15600	15399.23	3.60	0	-2801	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1288	-734.76	5.99	12	0.10	-21.00	2577.00	20500	20230908	-24.73	4800	20230103	221.46	20500	-24.73	20230908	4800	221.46	20230103	20500	-24.73	20230908	4800	221.46	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
157	20231201	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15340	-260	5	-1.67	120355500	7815	71.83	15400	15980	15220	20250	10920	15600	15400.58	3.60	0	-2504	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1280	-730.48	5.95	12	0.09	-21.00	2577.00	20500	20230908	-25.17	4800	20230103	219.58	20500	-25.17	20230908	4800	219.58	20230103	20500	-25.17	20230908	4800	219.58	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
158	20231201	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15440	-160	5	-1.03	105316450	6837	62.84	15400	15980	15220	20250	10920	15600	15403.90	3.60	0	-2101	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1288	-735.24	5.99	12	0.08	-21.00	2577.00	20500	20230908	-24.68	4800	20230103	221.67	20500	-24.68	20230908	4800	221.67	20230103	20500	-24.68	20230908	4800	221.67	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
159	20231201	110941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15640	40	2	0.26	102438810	6651	61.13	15400	15980	15220	20250	10920	15600	15402.02	3.60	0	-2063	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1305	-744.76	6.07	12	0.08	-21.00	2577.00	20500	20230908	-23.71	4800	20230103	225.83	20500	-23.71	20230908	4800	225.83	20230103	20500	-23.71	20230908	4800	225.83	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
160	20231201	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15540	-60	5	-0.38	90892840	5910	54.32	15400	15980	15220	20250	10920	15600	15379.50	3.60	0	-1780	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1297	-740.00	6.03	12	0.07	-21.00	2577.00	20500	20230908	-24.20	4800	20230103	223.75	20500	-24.20	20230908	4800	223.75	20230103	20500	-24.20	20230908	4800	223.75	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N
161	20231201	090937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15770	170	2	1.09	108070	7	0.06	15400	15770	15300	20250	10920	15600	15438.57	3.60	0	0	16540	16070	15830	15360	15120	15950	15240	42	4650	500	10290	10	1	8344293	1316	-750.95	6.12	12	0.00	-21.00	2577.00	20500	20230908	-23.07	4800	20230103	228.54	20500	-23.07	20230908	4800	228.54	20230103	20500	-23.07	20230908	4800	228.54	20230103	4.34	N	317870	500	41 억		300010	N	N	0	N	00	N