KissMeData/365900/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	161328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
3	20231229	151315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
4	20231229	141313	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
5	20231229	131315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
6	20231229	121318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
7	20231229	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
8	20231229	101230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
9	20231229	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96209245	22294	179.70	4290	4450	4250	5550	2995	4275	4315.54	0.76	-1849	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		55310	N	N	0	N	00	N
10	20231228	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	96183475	22288	179.65	4290	4450	4250	5550	2995	4275	4315.54	0.78	0	-846	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
11	20231228	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	15	2	0.35	95433010	22113	178.24	4290	4450	4250	5550	2995	4275	4315.75	0.78	0	-836	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	314	22.46	0.64	12	0.30	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	9170	-53.22	20230105	3730	15.01	20231027	9170	-53.22	20230105	3730	15.01	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
12	20231228	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	5	2	0.12	83554125	19322	155.75	4290	4450	4250	5550	2995	4275	4324.37	0.78	0	-357	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	313	22.41	0.64	12	0.26	191.00	6716.00	9170	20230105	-53.33	3730	20231027	14.75	9170	-53.33	20230105	3730	14.75	20231027	9170	-53.33	20230105	3730	14.75	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
13	20231228	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	45	2	1.05	61498825	14171	114.23	4290	4450	4275	5550	2995	4275	4339.90	0.78	0	-788	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	316	22.62	0.64	12	0.19	191.00	6716.00	9170	20230105	-52.89	3730	20231027	15.82	9170	-52.89	20230105	3730	15.82	20231027	9170	-52.89	20230105	3730	15.82	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
14	20231228	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	35	2	0.82	59391025	13683	110.29	4290	4450	4275	5550	2995	4275	4340.64	0.78	0	-632	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	315	22.57	0.64	12	0.19	191.00	6716.00	9170	20230105	-53.00	3730	20231027	15.55	9170	-53.00	20230105	3730	15.55	20231027	9170	-53.00	20230105	3730	15.55	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
15	20231228	111224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	40	2	0.94	55510040	12784	103.05	4290	4450	4275	5550	2995	4275	4342.30	0.78	0	-557	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	315	22.59	0.64	12	0.17	191.00	6716.00	9170	20230105	-52.94	3730	20231027	15.68	9170	-52.94	20230105	3730	15.68	20231027	9170	-52.94	20230105	3730	15.68	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
16	20231228	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	45	2	1.05	50698360	11670	94.07	4290	4450	4275	5550	2995	4275	4344.51	0.78	0	-227	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	316	22.62	0.64	12	0.16	191.00	6716.00	9170	20230105	-52.89	3730	20231027	15.82	9170	-52.89	20230105	3730	15.82	20231027	9170	-52.89	20230105	3730	15.82	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
17	20231228	091236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	75	2	1.75	38235970	8805	70.97	4290	4350	4275	5550	2995	4275	4342.75	0.78	0	-14	4568	4421	4318	4171	4068	4495	4245	37	1275	500	2650	5	1	7310300	318	22.77	0.65	12	0.12	191.00	6716.00	9170	20230105	-52.56	3730	20231027	16.62	9170	-52.56	20230105	3730	16.62	20231027	9170	-52.56	20230105	3730	16.62	20231027	1.59	N	365900	500	36 억		57159	N	N	0	N	00	N
18	20231227	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	40	2	0.94	52968495	12406	48.45	4215	4465	4215	5500	2965	4235	4269.59	0.80	0	-1320	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	313	22.38	0.64	12	0.17	191.00	6716.00	9170	20230105	-53.38	3730	20231027	14.61	9170	-53.38	20230105	3730	14.61	20231027	9170	-53.38	20230105	3730	14.61	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
19	20231227	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	15	2	0.35	50551445	11840	46.24	4215	4465	4215	5500	2965	4235	4269.55	0.80	0	-1169	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	311	22.25	0.63	12	0.16	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
20	20231227	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	10	2	0.24	44894615	10510	41.04	4215	4465	4215	5500	2965	4235	4271.61	0.80	0	-773	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	310	22.23	0.63	12	0.14	191.00	6716.00	9170	20230105	-53.71	3730	20231027	13.81	9170	-53.71	20230105	3730	13.81	20231027	9170	-53.71	20230105	3730	13.81	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
21	20231227	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	15	2	0.35	42835245	10025	39.15	4215	4465	4215	5500	2965	4235	4272.84	0.80	0	-487	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	311	22.25	0.63	12	0.14	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
22	20231227	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	0	3	0.00	41338080	9673	37.77	4215	4465	4215	5500	2965	4235	4273.55	0.80	0	-378	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	310	22.17	0.63	12	0.13	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
23	20231227	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-5	5	-0.12	41181375	9636	37.63	4215	4465	4215	5500	2965	4235	4273.70	0.80	0	-343	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	309	22.15	0.63	12	0.13	191.00	6716.00	9170	20230105	-53.87	3730	20231027	13.40	9170	-53.87	20230105	3730	13.40	20231027	9170	-53.87	20230105	3730	13.40	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
24	20231227	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-10	5	-0.24	38240645	8940	34.91	4215	4465	4215	5500	2965	4235	4277.48	0.80	0	-240	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	309	22.12	0.63	12	0.12	191.00	6716.00	9170	20230105	-53.93	3730	20231027	13.27	9170	-53.93	20230105	3730	13.27	20231027	9170	-53.93	20230105	3730	13.27	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
25	20231227	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	10	2	0.24	26887575	6265	24.47	4215	4465	4215	5500	2965	4235	4291.71	0.80	0	-124	4305	4270	4210	4175	4115	4282	4187	37	1265	500	2620	5	1	7310300	310	22.23	0.63	12	0.09	191.00	6716.00	9170	20230105	-53.71	3730	20231027	13.81	9170	-53.71	20230105	3730	13.81	20231027	9170	-53.71	20230105	3730	13.81	20231027	1.58	N	365900	500	36 억		58492	N	N	0	N	00	N
26	20231226	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	0	3	0.00	107632155	25608	132.42	4235	4245	4150	5500	2965	4235	4203.07	0.83	0	-2394	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	310	22.17	0.63	12	0.35	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
27	20231226	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-75	5	-1.77	102693885	24440	126.38	4235	4245	4150	5500	2965	4235	4201.88	0.83	0	-1527	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	304	21.78	0.62	12	0.33	191.00	6716.00	9170	20230105	-54.63	3730	20231027	11.53	9170	-54.63	20230105	3730	11.53	20231027	9170	-54.63	20230105	3730	11.53	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
28	20231226	141219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-80	5	-1.89	93448360	22217	114.89	4235	4245	4150	5500	2965	4235	4206.16	0.83	0	-381	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	304	21.75	0.62	12	0.30	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
29	20231226	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-60	5	-1.42	69771510	16521	85.43	4235	4245	4175	5500	2965	4235	4223.20	0.83	0	-1089	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	305	21.86	0.62	12	0.23	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
30	20231226	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-35	5	-0.83	55396205	13092	67.70	4235	4245	4195	5500	2965	4235	4231.30	0.83	0	-825	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	307	21.99	0.63	12	0.18	191.00	6716.00	9170	20230105	-54.20	3730	20231027	12.60	9170	-54.20	20230105	3730	12.60	20231027	9170	-54.20	20230105	3730	12.60	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
31	20231226	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	0	3	0.00	23964250	5663	29.28	4235	4240	4205	5500	2965	4235	4231.72	0.83	0	-499	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	310	22.17	0.63	12	0.08	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
32	20231226	101214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	0	3	0.00	15883595	3755	19.42	4235	4235	4205	5500	2965	4235	4229.99	0.83	0	-325	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	310	22.17	0.63	12	0.05	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
33	20231226	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	0	3	0.00	3463920	821	4.25	4235	4235	4205	5500	2965	4235	4219.15	0.83	0	-304	4425	4330	4205	4110	3985	4377	4157	37	1265	500	2620	5	1	7310300	310	22.17	0.63	12	0.01	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.60	N	365900	500	36 억		60879	N	N	0	N	00	N
34	20231222	161158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-15	5	-0.35	81231060	19335	170.07	4220	4300	4080	5520	2975	4250	4201.24	0.85	0	-946	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	310	22.17	0.63	12	0.26	191.00	6716.00	9170	20230105	-53.82	3730	20231027	13.54	9170	-53.82	20230105	3730	13.54	20231027	9170	-53.82	20230105	3730	13.54	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
35	20231222	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-40	5	-0.94	71498985	17019	149.70	4220	4300	4080	5520	2975	4250	4201.13	0.85	0	-648	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	308	22.04	0.63	12	0.23	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
36	20231222	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-30	5	-0.71	65679875	15640	137.57	4220	4300	4080	5520	2975	4250	4199.48	0.85	0	554	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	308	22.09	0.63	12	0.21	191.00	6716.00	9170	20230105	-53.98	3730	20231027	13.14	9170	-53.98	20230105	3730	13.14	20231027	9170	-53.98	20230105	3730	13.14	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
37	20231222	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-25	5	-0.59	64200600	15290	134.49	4220	4300	4080	5520	2975	4250	4198.86	0.85	0	790	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	309	22.12	0.63	12	0.21	191.00	6716.00	9170	20230105	-53.93	3730	20231027	13.27	9170	-53.93	20230105	3730	13.27	20231027	9170	-53.93	20230105	3730	13.27	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
38	20231222	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-40	5	-0.94	63803355	15196	133.66	4220	4300	4080	5520	2975	4250	4198.69	0.85	0	847	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	308	22.04	0.63	12	0.21	191.00	6716.00	9170	20230105	-54.09	3730	20231027	12.87	9170	-54.09	20230105	3730	12.87	20231027	9170	-54.09	20230105	3730	12.87	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
39	20231222	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-25	5	-0.59	61590800	14671	129.04	4220	4300	4080	5520	2975	4250	4198.13	0.85	0	919	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	309	22.12	0.63	12	0.20	191.00	6716.00	9170	20230105	-53.93	3730	20231027	13.27	9170	-53.93	20230105	3730	13.27	20231027	9170	-53.93	20230105	3730	13.27	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
40	20231222	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	0	3	0.00	10565680	2485	21.86	4220	4290	4220	5520	2975	4250	4251.78	0.85	0	-69	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	311	22.25	0.63	12	0.03	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
41	20231222	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	5	2	0.12	1963060	462	4.06	4220	4290	4220	5520	2975	4250	4249.05	0.85	0	-42	4346	4297	4216	4167	4086	4322	4192	37	1270	500	2630	5	1	7310300	311	22.28	0.63	12	0.01	191.00	6716.00	9170	20230105	-53.60	3730	20231027	14.08	9170	-53.60	20230105	3730	14.08	20231027	9170	-53.60	20230105	3730	14.08	20231027	1.60	N	365900	500	36 억		61836	N	N	0	N	00	N
42	20231221	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	10	2	0.24	48199460	11367	69.31	4240	4265	4135	5510	2970	4240	4240.29	0.89	0	-3171	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	311	22.25	0.63	12	0.16	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
43	20231221	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	10	2	0.24	35622200	8408	51.27	4240	4265	4135	5510	2970	4240	4236.70	0.89	0	-2850	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	311	22.25	0.63	12	0.12	191.00	6716.00	9170	20230105	-53.65	3730	20231027	13.94	9170	-53.65	20230105	3730	13.94	20231027	9170	-53.65	20230105	3730	13.94	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
44	20231221	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-65	5	-1.53	3659420	873	5.32	4240	4240	4135	5510	2970	4240	4191.78	0.89	0	-415	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	305	21.86	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
45	20231221	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-75	5	-1.77	2855590	680	4.15	4240	4240	4135	5510	2970	4240	4199.40	0.89	0	-224	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	304	21.81	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.58	3730	20231027	11.66	9170	-54.58	20230105	3730	11.66	20231027	9170	-54.58	20230105	3730	11.66	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
46	20231221	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-65	5	-1.53	2622265	624	3.80	4240	4240	4135	5510	2970	4240	4202.35	0.89	0	-168	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	305	21.86	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
47	20231221	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-65	5	-1.53	1765720	419	2.55	4240	4240	4135	5510	2970	4240	4214.13	0.89	0	-87	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	305	21.86	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
48	20231221	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-65	5	-1.53	1273160	301	1.84	4240	4240	4135	5510	2970	4240	4229.77	0.89	0	-11	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	305	21.86	0.62	12	0.00	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
49	20231221	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	-105	5	-2.48	719965	170	1.04	4240	4240	4135	5510	2970	4240	4235.09	0.89	0	7	4383	4311	4208	4136	4033	4347	4172	37	1270	500	2620	5	1	7310300	302	21.65	0.62	12	0.00	191.00	6716.00	9170	20230105	-54.91	3730	20231027	10.86	9170	-54.91	20230105	3730	10.86	20231027	9170	-54.91	20230105	3730	10.86	20231027	1.60	N	365900	500	36 억		65012	N	N	0	N	00	N
50	20231220	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	40	2	0.95	68632750	16397	57.02	4200	4280	4105	5460	2940	4200	4185.02	0.91	0	-1806	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	310	22.20	0.63	12	0.22	191.00	6716.00	9170	20230105	-53.76	3730	20231027	13.67	9170	-53.76	20230105	3730	13.67	20231027	9170	-53.76	20230105	3730	13.67	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
51	20231220	151246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-25	5	-0.60	56761985	13590	47.26	4200	4230	4105	5460	2940	4200	4176.75	0.91	0	-1188	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	305	21.86	0.62	12	0.19	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
52	20231220	141309	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-40	5	-0.95	46701930	11163	38.82	4200	4230	4105	5460	2940	4200	4183.64	0.91	0	-737	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	304	21.78	0.62	12	0.15	191.00	6716.00	9170	20230105	-54.63	3730	20231027	11.53	9170	-54.63	20230105	3730	11.53	20231027	9170	-54.63	20230105	3730	11.53	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
53	20231220	131256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-45	5	-1.07	32826490	7825	27.21	4200	4230	4145	5460	2940	4200	4195.08	0.91	0	-321	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	304	21.75	0.62	12	0.11	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
54	20231220	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-35	5	-0.83	29455315	7014	24.39	4200	4230	4155	5460	2940	4200	4199.50	0.91	0	173	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	304	21.81	0.62	12	0.10	191.00	6716.00	9170	20230105	-54.58	3730	20231027	11.66	9170	-54.58	20230105	3730	11.66	20231027	9170	-54.58	20230105	3730	11.66	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
55	20231220	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-30	5	-0.71	29188970	6950	24.17	4200	4230	4155	5460	2940	4200	4199.85	0.91	0	180	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	305	21.83	0.62	12	0.10	191.00	6716.00	9170	20230105	-54.53	3730	20231027	11.80	9170	-54.53	20230105	3730	11.80	20231027	9170	-54.53	20230105	3730	11.80	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
56	20231220	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-15	5	-0.36	28963285	6896	23.98	4200	4230	4155	5460	2940	4200	4200.01	0.91	0	231	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	306	21.91	0.62	12	0.09	191.00	6716.00	9170	20230105	-54.36	3730	20231027	12.20	9170	-54.36	20230105	3730	12.20	20231027	9170	-54.36	20230105	3730	12.20	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
57	20231220	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-40	5	-0.95	229780	55	0.19	4200	4200	4155	5460	2940	4200	4177.82	0.91	0	-1	4330	4265	4135	4070	3940	4297	4102	37	1260	500	2600	5	1	7310300	304	21.78	0.62	12	0.00	191.00	6716.00	9170	20230105	-54.63	3730	20231027	11.53	9170	-54.63	20230105	3730	11.53	20231027	9170	-54.63	20230105	3730	11.53	20231027	1.60	N	365900	500	36 억		66824	N	N	0	N	00	N
58	20231219	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	115	2	2.82	119271560	28752	216.77	4075	4200	4005	5310	2860	4085	4148.29	0.95	0	-2797	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	307	21.99	0.63	12	0.39	191.00	6716.00	9170	20230105	-54.20	3730	20231027	12.60	9170	-54.20	20230105	3730	12.60	20231027	9170	-54.20	20230105	3730	12.60	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
59	20231219	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	90	2	2.20	115279685	27797	209.57	4075	4200	4005	5310	2860	4085	4147.20	0.95	0	-2683	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	305	21.86	0.62	12	0.38	191.00	6716.00	9170	20230105	-54.47	3730	20231027	11.93	9170	-54.47	20230105	3730	11.93	20231027	9170	-54.47	20230105	3730	11.93	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
60	20231219	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	30	2	0.73	108922910	26272	198.07	4075	4200	4005	5310	2860	4085	4145.97	0.95	0	-2282	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	301	21.54	0.61	12	0.36	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
61	20231219	131150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-65	5	-1.59	15233450	3756	28.32	4075	4170	4005	5310	2860	4085	4055.76	0.95	0	-992	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	294	21.05	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
62	20231219	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-55	5	-1.35	12933315	3185	24.01	4075	4170	4005	5310	2860	4085	4060.70	0.95	0	-642	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	295	21.10	0.60	12	0.04	191.00	6716.00	9170	20230105	-56.05	3730	20231027	8.04	9170	-56.05	20230105	3730	8.04	20231027	9170	-56.05	20230105	3730	8.04	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
63	20231219	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	-15	5	-0.37	7641690	1879	14.17	4075	4170	4005	5310	2860	4085	4066.89	0.95	0	-489	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	298	21.31	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.62	3730	20231027	9.12	9170	-55.62	20230105	3730	9.12	20231027	9170	-55.62	20230105	3730	9.12	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
64	20231219	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-10	5	-0.24	4756025	1169	8.81	4075	4170	4005	5310	2860	4085	4068.46	0.95	0	-327	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	298	21.34	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
65	20231219	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-60	5	-1.47	2275920	561	4.23	4075	4075	4005	5310	2860	4085	4056.90	0.95	0	9	4161	4122	4086	4047	4011	4142	4067	37	1225	500	2530	5	1	7310300	294	21.07	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.11	3730	20231027	7.91	9170	-56.11	20230105	3730	7.91	20231027	9170	-56.11	20230105	3730	7.91	20231027	1.60	N	365900	500	36 억		69637	N	N	0	N	00	N
66	20231218	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-40	5	-0.97	54137900	13264	108.74	4070	4125	4050	5360	2890	4125	4081.57	0.98	0	-2259	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	299	21.39	0.61	12	0.18	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
67	20231218	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-40	5	-0.97	53582760	13128	107.62	4070	4125	4050	5360	2890	4125	4081.56	0.98	0	-2188	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	299	21.39	0.61	12	0.18	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
68	20231218	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-70	5	-1.70	51231790	12549	102.88	4070	4125	4050	5360	2890	4125	4082.54	0.98	0	-1932	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	296	21.23	0.60	12	0.17	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
69	20231218	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-75	5	-1.82	50242325	12305	100.88	4070	4125	4050	5360	2890	4125	4083.08	0.98	0	-1819	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	296	21.20	0.60	12	0.17	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
70	20231218	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-35	5	-0.85	25879965	6344	52.01	4070	4125	4050	5360	2890	4125	4079.44	0.98	0	-1163	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	299	21.41	0.61	12	0.09	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
71	20231218	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-35	5	-0.85	20315040	4990	40.91	4070	4125	4050	5360	2890	4125	4071.15	0.98	0	-1004	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	299	21.41	0.61	12	0.07	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
72	20231218	101133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-50	5	-1.21	14681640	3614	29.63	4070	4125	4050	5360	2890	4125	4062.43	0.98	0	-611	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	298	21.34	0.61	12	0.05	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
73	20231218	091131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-50	5	-1.21	2232595	546	4.48	4070	4125	4070	5360	2890	4125	4089.00	0.98	0	-158	4235	4180	4115	4060	3995	4147	4027	37	1235	500	2550	5	1	7310300	298	21.34	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.60	N	365900	500	36 억		71902	N	N	0	N	00	N
74	20231215	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-20	5	-0.48	49874445	12196	62.04	4170	4170	4050	5380	2905	4145	4089.41	1.01	0	-2171	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	302	21.60	0.61	12	0.17	191.00	6716.00	9170	20230105	-55.02	3730	20231027	10.59	9170	-55.02	20230105	3730	10.59	20231027	9170	-55.02	20230105	3730	10.59	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
75	20231215	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-55	5	-1.33	47283985	11564	58.82	4170	4170	4050	5380	2905	4145	4088.90	1.01	0	-2081	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	299	21.41	0.61	12	0.16	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
76	20231215	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-55	5	-1.33	35708785	8737	44.44	4170	4170	4050	5380	2905	4145	4087.08	1.01	0	668	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	299	21.41	0.61	12	0.12	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
77	20231215	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-85	5	-2.05	32870050	8040	40.90	4170	4170	4050	5380	2905	4145	4088.31	1.01	0	1148	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	297	21.26	0.60	12	0.11	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
78	20231215	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-85	5	-2.05	27869585	6809	34.64	4170	4170	4050	5380	2905	4145	4093.05	1.01	0	1431	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	297	21.26	0.60	12	0.09	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
79	20231215	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-80	5	-1.93	25676435	6269	31.89	4170	4170	4050	5380	2905	4145	4095.78	1.01	0	1609	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	297	21.28	0.61	12	0.09	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
80	20231215	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-50	5	-1.21	17101335	4164	21.18	4170	4170	4095	5380	2905	4145	4106.95	1.01	0	2056	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	299	21.44	0.61	12	0.06	191.00	6716.00	9170	20230105	-55.34	3730	20231027	9.79	9170	-55.34	20230105	3730	9.79	20231027	9170	-55.34	20230105	3730	9.79	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
81	20231215	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	0	3	0.00	845385	203	1.03	4170	4170	4145	5380	2905	4145	4164.46	1.01	0	-110	4248	4196	4098	4046	3948	4222	4072	37	1235	500	2560	5	1	7310300	303	21.70	0.62	12	0.00	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.59	N	365900	500	36 억		74084	N	N	0	N	00	N
82	20231214	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	90	2	2.22	79655730	19659	115.05	4055	4150	4000	5270	2840	4055	4051.73	1.06	0	-3450	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	303	21.70	0.62	12	0.27	191.00	6716.00	9170	20230105	-54.80	3730	20231027	11.13	9170	-54.80	20230105	3730	11.13	20231027	9170	-54.80	20230105	3730	11.13	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
83	20231214	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	75	2	1.85	77221550	19067	111.59	4055	4150	4000	5270	2840	4055	4050.01	1.06	0	-3418	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	302	21.62	0.61	12	0.26	191.00	6716.00	9170	20230105	-54.96	3730	20231027	10.72	9170	-54.96	20230105	3730	10.72	20231027	9170	-54.96	20230105	3730	10.72	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
84	20231214	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	35	2	0.86	69437910	17173	100.50	4055	4150	4000	5270	2840	4055	4043.44	1.06	0	-2587	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	299	21.41	0.61	12	0.23	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
85	20231214	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-40	5	-0.99	46089030	11478	67.17	4055	4080	4000	5270	2840	4055	4015.42	1.06	0	-1860	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	294	21.02	0.60	12	0.16	191.00	6716.00	9170	20230105	-56.22	3730	20231027	7.64	9170	-56.22	20230105	3730	7.64	20231027	9170	-56.22	20230105	3730	7.64	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
86	20231214	121225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-45	5	-1.11	37620070	9362	54.79	4055	4080	4000	5270	2840	4055	4018.38	1.06	0	-1631	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	293	20.99	0.60	12	0.13	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
87	20231214	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-45	5	-1.11	35558355	8848	51.78	4055	4080	4000	5270	2840	4055	4018.80	1.06	0	-1578	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	293	20.99	0.60	12	0.12	191.00	6716.00	9170	20230105	-56.27	3730	20231027	7.51	9170	-56.27	20230105	3730	7.51	20231027	9170	-56.27	20230105	3730	7.51	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
88	20231214	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-30	5	-0.74	6752925	1665	9.74	4055	4080	4020	5270	2840	4055	4055.81	1.06	0	-144	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	294	21.07	0.60	12	0.02	191.00	6716.00	9170	20230105	-56.11	3730	20231027	7.91	9170	-56.11	20230105	3730	7.91	20231027	9170	-56.11	20230105	3730	7.91	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
89	20231214	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	25	2	0.62	1647445	406	2.38	4055	4080	4050	5270	2840	4055	4057.75	1.06	0	-25	4271	4162	4081	3972	3891	4217	4027	37	1215	500	2510	5	1	7310300	298	21.36	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.58	N	365900	500	36 억		77545	N	N	0	N	00	N
90	20231213	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	60	2	1.50	69992660	17087	38.40	4015	4190	4000	5190	2800	3995	4096.25	1.08	0	-1352	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	296	21.23	0.60	12	0.23	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
91	20231213	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	65	2	1.63	54674955	13287	29.86	4015	4190	4005	5190	2800	3995	4114.92	1.08	0	-950	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	297	21.26	0.60	12	0.18	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
92	20231213	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	85	2	2.13	45956745	11154	25.07	4015	4190	4005	5190	2800	3995	4120.20	1.08	0	-169	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	298	21.36	0.61	12	0.15	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
93	20231213	131150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	65	2	1.63	44365995	10763	24.19	4015	4190	4005	5190	2800	3995	4122.08	1.08	0	65	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	297	21.26	0.60	12	0.15	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
94	20231213	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	70	2	1.75	43529385	10557	23.72	4015	4190	4005	5190	2800	3995	4123.27	1.08	0	108	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	297	21.28	0.61	12	0.14	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
95	20231213	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	130	2	3.25	42955175	10416	23.41	4015	4190	4005	5190	2800	3995	4123.96	1.08	0	102	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	302	21.60	0.61	12	0.14	191.00	6716.00	9170	20230105	-55.02	3730	20231027	10.59	9170	-55.02	20230105	3730	10.59	20231027	9170	-55.02	20230105	3730	10.59	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
96	20231213	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	135	2	3.38	37500020	9094	20.44	4015	4190	4005	5190	2800	3995	4123.60	1.08	0	92	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	302	21.62	0.61	12	0.12	191.00	6716.00	9170	20230105	-54.96	3730	20231027	10.72	9170	-54.96	20230105	3730	10.72	20231027	9170	-54.96	20230105	3730	10.72	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
97	20231213	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	65	2	1.63	4040680	1005	2.26	4015	4090	4005	5190	2800	3995	4020.58	1.08	0	41	4225	4110	3990	3875	3755	4050	3815	37	1195	500	2470	5	1	7310300	297	21.26	0.60	12	0.01	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.58	N	365900	500	36 억		78910	N	N	0	N	00	N
98	20231212	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-85	5	-2.08	178474180	44499	507.52	4060	4105	3870	5300	2860	4080	4010.75	1.14	0	-4641	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	292	20.92	0.59	12	0.61	191.00	6716.00	9170	20230105	-56.43	3730	20231027	7.10	9170	-56.43	20230105	3730	7.10	20231027	9170	-56.43	20230105	3730	7.10	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
99	20231212	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-20	5	-0.49	26254315	6458	73.65	4060	4105	4050	5300	2860	4080	4065.39	1.14	0	-1825	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	297	21.26	0.60	12	0.09	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
100	20231212	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-20	5	-0.49	24926210	6132	69.94	4060	4105	4050	5300	2860	4080	4064.94	1.14	0	-1518	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	297	21.26	0.60	12	0.08	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
101	20231212	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-25	5	-0.61	18071845	4453	50.79	4060	4105	4050	5300	2860	4080	4058.35	1.14	0	-916	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	296	21.23	0.60	12	0.06	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
102	20231212	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-25	5	-0.61	5907970	1455	16.59	4060	4105	4050	5300	2860	4080	4060.46	1.14	0	-368	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	296	21.23	0.60	12	0.02	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
103	20231212	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-25	5	-0.61	3322815	818	9.33	4060	4105	4050	5300	2860	4080	4062.12	1.14	0	-253	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	296	21.23	0.60	12	0.01	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
104	20231212	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-25	5	-0.61	1369945	337	3.84	4060	4105	4050	5300	2860	4080	4065.12	1.14	0	-42	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	296	21.23	0.60	12	0.00	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
105	20231212	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-30	5	-0.74	701660	173	1.97	4060	4060	4050	5300	2860	4080	4055.84	1.14	0	26	4243	4161	4108	4026	3973	4135	4000	37	1220	500	2520	5	1	7310300	296	21.20	0.60	12	0.00	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.61	N	365900	500	36 억		83587	N	N	0	N	00	N
106	20231211	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	-20	5	-0.49	36091300	8768	74.92	4105	4190	4055	5330	2870	4100	4116.25	1.16	12	-1532	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	298	21.36	0.61	12	0.12	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
107	20231211	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-40	5	-0.98	32595750	7909	67.58	4105	4190	4055	5330	2870	4100	4121.35	1.16	12	-1332	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	297	21.26	0.60	12	0.11	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
108	20231211	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	-20	5	-0.49	31870900	7731	66.06	4105	4190	4055	5330	2870	4100	4122.48	1.16	12	-1264	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	298	21.36	0.61	12	0.11	191.00	6716.00	9170	20230105	-55.51	3730	20231027	9.38	9170	-55.51	20230105	3730	9.38	20231027	9170	-55.51	20230105	3730	9.38	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
109	20231211	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-10	5	-0.24	30743420	7455	63.70	4105	4190	4055	5330	2870	4100	4123.87	1.16	12	-1006	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	299	21.41	0.61	12	0.10	191.00	6716.00	9170	20230105	-55.40	3730	20231027	9.65	9170	-55.40	20230105	3730	9.65	20231027	9170	-55.40	20230105	3730	9.65	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
110	20231211	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-35	5	-0.85	28789525	6976	59.61	4105	4190	4060	5330	2870	4100	4126.94	1.16	12	-690	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	297	21.28	0.61	12	0.10	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
111	20231211	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	40	2	0.98	18219800	4395	37.55	4105	4190	4105	5330	2870	4100	4145.57	1.16	12	-343	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	303	21.68	0.62	12	0.06	191.00	6716.00	9170	20230105	-54.85	3730	20231027	10.99	9170	-54.85	20230105	3730	10.99	20231027	9170	-54.85	20230105	3730	10.99	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
112	20231211	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	55	2	1.34	10147210	2444	20.88	4105	4190	4105	5330	2870	4100	4151.89	1.16	12	-210	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	304	21.75	0.62	12	0.03	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
113	20231211	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	55	2	1.34	4039650	977	8.35	4105	4155	4105	5330	2870	4100	4134.75	1.16	12	-155	4266	4182	4061	3977	3856	4225	4020	37	1230	500	2540	5	1	7310300	304	21.75	0.62	12	0.01	191.00	6716.00	9170	20230105	-54.69	3730	20231027	11.39	9170	-54.69	20230105	3730	11.39	20231027	9170	-54.69	20230105	3730	11.39	20231027	1.61	N	365900	500	36 억		85142	N	N	0	N	00	N
114	20231208	161043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	160	2	4.06	47164165	11703	79.21	3940	4145	3940	5120	2760	3940	4030.09	1.16	0	-1	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	300	21.47	0.61	12	0.16	191.00	6716.00	9170	20230105	-55.29	3730	20231027	9.92	9170	-55.29	20230105	3730	9.92	20231027	9170	-55.29	20230105	3730	9.92	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
115	20231208	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	110	2	2.79	44037790	10934	74.00	3940	4145	3940	5120	2760	3940	4027.60	1.16	0	11	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	296	21.20	0.60	12	0.15	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
116	20231208	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	125	2	3.17	40320740	10018	67.80	3940	4145	3940	5120	2760	3940	4024.83	1.16	0	-134	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	297	21.28	0.61	12	0.14	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
117	20231208	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	110	2	2.79	33448135	8343	56.47	3940	4145	3940	5120	2760	3940	4009.13	1.16	0	32	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	296	21.20	0.60	12	0.11	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
118	20231208	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	105	2	2.66	31744220	7923	53.62	3940	4145	3940	5120	2760	3940	4006.59	1.16	0	139	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	296	21.18	0.60	12	0.11	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
119	20231208	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	175	2	4.44	19181745	4788	32.41	3940	4145	3940	5120	2760	3940	4006.21	1.16	0	257	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	301	21.54	0.61	12	0.07	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
120	20231208	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	135	2	3.43	17030820	4264	28.86	3940	4075	3940	5120	2760	3940	3994.09	1.16	0	293	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	298	21.34	0.61	12	0.06	191.00	6716.00	9170	20230105	-55.56	3730	20231027	9.25	9170	-55.56	20230105	3730	9.25	20231027	9170	-55.56	20230105	3730	9.25	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
121	20231208	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	0	3	0.00	3191400	810	5.48	3940	3940	3940	5120	2760	3940	3940.00	1.16	0	0	4160	4050	3975	3865	3790	4012	3827	37	1180	500	2440	5	1	7310300	288	20.63	0.59	12	0.01	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.63	N	365900	500	36 억		85142	N	N	0	N	00	N
122	20231207	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-125	5	-3.08	57962270	14649	167.02	4065	4085	3900	5280	2850	4065	3956.95	1.19	0	-1478	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	288	20.63	0.59	12	0.20	191.00	6716.00	9170	20230105	-57.03	3730	20231027	5.63	9170	-57.03	20230105	3730	5.63	20231027	9170	-57.03	20230105	3730	5.63	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
123	20231207	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-115	5	-2.83	50392230	12728	145.11	4065	4085	3900	5280	2850	4065	3959.16	1.19	0	-193	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	289	20.68	0.59	12	0.17	191.00	6716.00	9170	20230105	-56.92	3730	20231027	5.90	9170	-56.92	20230105	3730	5.90	20231027	9170	-56.92	20230105	3730	5.90	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
124	20231207	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-120	5	-2.95	16787470	4189	47.76	4065	4085	3945	5280	2850	4065	4007.51	1.19	0	542	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	288	20.65	0.59	12	0.06	191.00	6716.00	9170	20230105	-56.98	3730	20231027	5.76	9170	-56.98	20230105	3730	5.76	20231027	9170	-56.98	20230105	3730	5.76	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
125	20231207	131034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-35	5	-0.86	7098555	1751	19.96	4065	4085	4030	5280	2850	4065	4054.00	1.19	0	-108	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	295	21.10	0.60	12	0.02	191.00	6716.00	9170	20230105	-56.05	3730	20231027	8.04	9170	-56.05	20230105	3730	8.04	20231027	9170	-56.05	20230105	3730	8.04	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
126	20231207	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-20	5	-0.49	4497645	1107	12.62	4065	4085	4035	5280	2850	4065	4062.91	1.19	0	-64	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	296	21.18	0.60	12	0.02	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
127	20231207	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-20	5	-0.49	4222330	1039	11.85	4065	4085	4035	5280	2850	4065	4063.84	1.19	0	0	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	296	21.18	0.60	12	0.01	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
128	20231207	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	20	2	0.49	3812285	938	10.69	4065	4085	4035	5280	2850	4065	4064.27	1.19	0	94	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	299	21.39	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.45	3730	20231027	9.52	9170	-55.45	20230105	3730	9.52	20231027	9170	-55.45	20230105	3730	9.52	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
129	20231207	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	0	3	0.00	2597535	639	7.29	4065	4065	4065	5280	2850	4065	4065.00	1.19	0	0	4125	4095	4035	4005	3945	4110	4020	37	1215	500	2520	5	1	7310300	297	21.28	0.61	12	0.01	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.63	N	365900	500	36 억		86631	N	N	0	N	00	N
130	20231206	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	20	2	0.49	35276420	8771	281.94	3975	4065	3975	5250	2835	4045	4021.94	1.19	0	-635	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	297	21.28	0.61	12	0.12	191.00	6716.00	9170	20230105	-55.67	3730	20231027	8.98	9170	-55.67	20230105	3730	8.98	20231027	9170	-55.67	20230105	3730	8.98	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
131	20231206	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-10	5	-0.25	34924425	8684	279.14	3975	4065	3975	5250	2835	4045	4021.70	1.19	0	-618	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	295	21.13	0.60	12	0.12	191.00	6716.00	9170	20230105	-56.00	3730	20231027	8.18	9170	-56.00	20230105	3730	8.18	20231027	9170	-56.00	20230105	3730	8.18	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
132	20231206	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-15	5	-0.37	34277905	8524	274.00	3975	4065	3975	5250	2835	4045	4021.34	1.19	0	-559	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	295	21.10	0.60	12	0.12	191.00	6716.00	9170	20230105	-56.05	3730	20231027	8.04	9170	-56.05	20230105	3730	8.04	20231027	9170	-56.05	20230105	3730	8.04	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
133	20231206	131023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-10	5	-0.25	33911145	8433	271.07	3975	4065	3975	5250	2835	4045	4021.24	1.19	0	-472	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	295	21.13	0.60	12	0.12	191.00	6716.00	9170	20230105	-56.00	3730	20231027	8.18	9170	-56.00	20230105	3730	8.18	20231027	9170	-56.00	20230105	3730	8.18	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
134	20231206	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	0	3	0.00	32987805	8204	263.71	3975	4065	3975	5250	2835	4045	4020.94	1.19	0	-419	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	296	21.18	0.60	12	0.11	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
135	20231206	111037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-50	5	-1.24	11762735	2944	94.63	3975	4020	3975	5250	2835	4045	3995.49	1.19	0	-27	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	292	20.92	0.59	12	0.04	191.00	6716.00	9170	20230105	-56.43	3730	20231027	7.10	9170	-56.43	20230105	3730	7.10	20231027	9170	-56.43	20230105	3730	7.10	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
136	20231206	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-60	5	-1.48	9389295	2352	75.60	3975	4020	3975	5250	2835	4045	3992.05	1.19	0	-38	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	291	20.86	0.59	12	0.03	191.00	6716.00	9170	20230105	-56.54	3730	20231027	6.84	9170	-56.54	20230105	3730	6.84	20231027	9170	-56.54	20230105	3730	6.84	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
137	20231206	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-45	5	-1.11	1005900	253	8.13	3975	4000	3975	5250	2835	4045	3975.89	1.19	0	33	4161	4102	4061	4002	3961	4095	3995	37	1205	500	2500	5	1	7310300	292	20.94	0.60	12	0.00	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.64	N	365900	500	36 억		87277	N	N	0	N	00	N
138	20231205	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	15	2	0.37	12453080	3061	49.70	4045	4120	4020	5230	2825	4030	4068.30	1.20	0	-137	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	296	21.18	0.60	12	0.04	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
139	20231205	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	15	2	0.37	11271915	2769	44.96	4045	4120	4020	5230	2825	4030	4070.75	1.20	0	-86	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	296	21.18	0.60	12	0.04	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
140	20231205	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	15	2	0.37	8704670	2138	34.71	4045	4120	4020	5230	2825	4030	4071.41	1.20	0	82	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	296	21.18	0.60	12	0.03	191.00	6716.00	9170	20230105	-55.89	3730	20231027	8.45	9170	-55.89	20230105	3730	8.45	20231027	9170	-55.89	20230105	3730	8.45	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
141	20231205	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	80	2	1.99	6689635	1642	26.66	4045	4120	4020	5230	2825	4030	4074.08	1.20	0	50	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	300	21.52	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.18	3730	20231027	10.19	9170	-55.18	20230105	3730	10.19	20231027	9170	-55.18	20230105	3730	10.19	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
142	20231205	121020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	85	2	2.11	5347250	1313	21.32	4045	4120	4020	5230	2825	4030	4072.54	1.20	0	75	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	301	21.54	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
143	20231205	111020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	90	2	2.23	5330790	1309	21.25	4045	4120	4020	5230	2825	4030	4072.41	1.20	0	79	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	301	21.57	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.07	3730	20231027	10.46	9170	-55.07	20230105	3730	10.46	20231027	9170	-55.07	20230105	3730	10.46	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
144	20231205	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	85	2	2.11	4660505	1146	18.61	4045	4115	4020	5230	2825	4030	4066.76	1.20	0	79	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	301	21.54	0.61	12	0.02	191.00	6716.00	9170	20230105	-55.13	3730	20231027	10.32	9170	-55.13	20230105	3730	10.32	20231027	9170	-55.13	20230105	3730	10.32	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
145	20231205	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-10	5	-0.25	2401620	593	9.63	4045	4075	4020	5230	2825	4030	4049.95	1.20	0	63	4100	4065	4010	3975	3920	4082	3992	37	1200	500	2490	5	1	7310300	294	21.05	0.60	12	0.01	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.64	N	365900	500	36 억		87425	N	N	0	N	00	N
146	20231204	161017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	10	2	0.25	24687520	6149	48.40	4020	4045	3955	5220	2815	4020	4014.88	1.21	0	-684	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	295	21.10	0.60	12	0.08	191.00	6716.00	9170	20230105	-56.05	3730	20231027	8.04	9170	-56.05	20230105	3730	8.04	20231027	9170	-56.05	20230105	3730	8.04	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
147	20231204	151019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	20	2	0.50	19710260	4914	38.68	4020	4045	3955	5220	2815	4020	4011.04	1.21	0	-479	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	295	21.15	0.60	12	0.07	191.00	6716.00	9170	20230105	-55.94	3730	20231027	8.31	9170	-55.94	20230105	3730	8.31	20231027	9170	-55.94	20230105	3730	8.31	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
148	20231204	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	20	2	0.50	15833750	3955	31.13	4020	4040	3955	5220	2815	4020	4003.48	1.21	0	-310	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	295	21.15	0.60	12	0.05	191.00	6716.00	9170	20230105	-55.94	3730	20231027	8.31	9170	-55.94	20230105	3730	8.31	20231027	9170	-55.94	20230105	3730	8.31	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
149	20231204	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	0	3	0.00	13601110	3401	26.77	4020	4020	3955	5220	2815	4020	3999.15	1.21	0	-195	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	294	21.05	0.60	12	0.05	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
150	20231204	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	0	3	0.00	13034355	3260	25.66	4020	4020	3955	5220	2815	4020	3998.27	1.21	0	-141	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	294	21.05	0.60	12	0.04	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
151	20231204	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-15	5	-0.37	11944035	2988	23.52	4020	4020	3955	5220	2815	4020	3997.33	1.21	0	-91	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	293	20.97	0.60	12	0.04	191.00	6716.00	9170	20230105	-56.32	3730	20231027	7.37	9170	-56.32	20230105	3730	7.37	20231027	9170	-56.32	20230105	3730	7.37	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
152	20231204	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	0	3	0.00	10836525	2712	21.35	4020	4020	3955	5220	2815	4020	3995.77	1.21	0	-91	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	294	21.05	0.60	12	0.04	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
153	20231204	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-20	5	-0.50	8942150	2236	17.60	4020	4020	3955	5220	2815	4020	3999.17	1.21	0	-58	4206	4112	4011	3917	3816	4062	3867	37	1200	500	2490	5	1	7310300	292	20.94	0.60	12	0.03	191.00	6716.00	9170	20230105	-56.38	3730	20231027	7.24	9170	-56.38	20230105	3730	7.24	20231027	9170	-56.38	20230105	3730	7.24	20231027	1.59	N	365900	500	36 억		88120	N	N	0	N	00	N
154	20231201	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-25	5	-0.62	51282105	12704	85.53	4045	4105	3910	5250	2835	4045	4036.69	1.21	0	-637	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	294	21.05	0.60	12	0.17	191.00	6716.00	9170	20230105	-56.16	3730	20231027	7.77	9170	-56.16	20230105	3730	7.77	20231027	9170	-56.16	20230105	3730	7.77	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
155	20231201	151009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-10	5	-0.25	38822285	9581	64.50	4045	4105	4025	5250	2835	4045	4052.01	1.21	0	-412	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	295	21.13	0.60	12	0.13	191.00	6716.00	9170	20230105	-56.00	3730	20231027	8.18	9170	-56.00	20230105	3730	8.18	20231027	9170	-56.00	20230105	3730	8.18	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
156	20231201	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	10	2	0.25	27474650	6776	45.62	4045	4105	4025	5250	2835	4045	4054.70	1.21	0	-137	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	296	21.23	0.60	12	0.09	191.00	6716.00	9170	20230105	-55.78	3730	20231027	8.71	9170	-55.78	20230105	3730	8.71	20231027	9170	-55.78	20230105	3730	8.71	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
157	20231201	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	5	2	0.12	24988825	6163	41.49	4045	4105	4025	5250	2835	4045	4054.65	1.21	0	-76	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	296	21.20	0.60	12	0.08	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
158	20231201	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	15	2	0.37	24088120	5941	40.00	4045	4105	4025	5250	2835	4045	4054.56	1.21	0	-77	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	297	21.26	0.60	12	0.08	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
159	20231201	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	25	2	0.62	9373760	2310	15.55	4045	4105	4025	5250	2835	4045	4057.90	1.21	0	59	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	298	21.31	0.61	12	0.03	191.00	6716.00	9170	20230105	-55.62	3730	20231027	9.12	9170	-55.62	20230105	3730	9.12	20231027	9170	-55.62	20230105	3730	9.12	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
160	20231201	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	5	2	0.12	4195920	1038	6.99	4045	4060	4025	5250	2835	4045	4042.31	1.21	0	38	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	296	21.20	0.60	12	0.01	191.00	6716.00	9170	20230105	-55.83	3730	20231027	8.58	9170	-55.83	20230105	3730	8.58	20231027	9170	-55.83	20230105	3730	8.58	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N
161	20231201	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	15	2	0.37	3070170	759	5.11	4045	4060	4045	5250	2835	4045	4045.02	1.21	0	-20	4148	4096	4063	4011	3978	4080	3995	37	1205	500	2500	5	1	7310300	297	21.26	0.60	12	0.01	191.00	6716.00	9170	20230105	-55.73	3730	20231027	8.85	9170	-55.73	20230105	3730	8.85	20231027	9170	-55.73	20230105	3730	8.85	20231027	1.58	N	365900	500	36 억		88758	N	N	0	N	00	N