KissMeData/376180/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	161333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
3	20231229	151321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
4	20231229	141319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
5	20231229	131320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
6	20231229	121323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
7	20231229	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
8	20231229	101235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
9	20231229	091234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61869608290	10542784	999.28	5640	6160	5420	6760	3640	5200	5871.49	0.24	-28947	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	57.25	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		43931	N	N	0	N	00	N
10	20231228	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	300	2	5.77	61210868300	10425591	988.17	5640	6160	5420	6760	3640	5200	5871.49	0.40	0	-30559	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1013	31.43	3.16	12	56.61	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	11720	-53.07	20230309	4065	35.30	20231219	11720	-53.07	20230309	4065	35.30	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
11	20231228	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	410	2	7.88	60537734600	10304060	976.65	5640	6160	5420	6760	3640	5200	5875.13	0.40	0	-35872	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1033	32.06	3.23	12	55.95	175.00	1739.00	11720	20230309	-52.13	4065	20231219	38.01	11720	-52.13	20230309	4065	38.01	20231219	11720	-52.13	20230309	4065	38.01	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
12	20231228	141226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	380	2	7.31	59101310890	10046642	952.25	5640	6160	5420	6760	3640	5200	5882.69	0.40	0	-64242	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1028	31.89	3.21	12	54.55	175.00	1739.00	11720	20230309	-52.39	4065	20231219	37.27	11720	-52.39	20230309	4065	37.27	20231219	11720	-52.39	20230309	4065	37.27	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
13	20231228	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5770	570	2	10.96	53074393520	8996018	852.67	5640	6160	5420	6760	3640	5200	5899.77	0.40	0	-64923	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1063	32.97	3.32	12	48.85	175.00	1739.00	11720	20230309	-50.77	4065	20231219	41.94	11720	-50.77	20230309	4065	41.94	20231219	11720	-50.77	20230309	4065	41.94	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
14	20231228	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5680	480	2	9.23	51061741200	8644968	819.40	5640	6160	5420	6760	3640	5200	5906.53	0.40	0	-63032	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1046	32.46	3.27	12	46.94	175.00	1739.00	11720	20230309	-51.54	4065	20231219	39.73	11720	-51.54	20230309	4065	39.73	20231219	11720	-51.54	20230309	4065	39.73	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
15	20231228	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5720	520	2	10.00	49278753960	8331291	789.67	5640	6160	5420	6760	3640	5200	5914.90	0.40	0	-64110	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1053	32.69	3.29	12	45.24	175.00	1739.00	11720	20230309	-51.19	4065	20231219	40.71	11720	-51.19	20230309	4065	40.71	20231219	11720	-51.19	20230309	4065	40.71	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
16	20231228	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5920	720	2	13.85	43578031210	7344357	696.12	5640	6160	5420	6760	3640	5200	5933.54	0.40	0	-64878	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1090	33.83	3.40	12	39.88	175.00	1739.00	11720	20230309	-49.49	4065	20231219	45.63	11720	-49.49	20230309	4065	45.63	20231219	11720	-49.49	20230309	4065	45.63	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
17	20231228	091241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	260	2	5.00	4111616730	739525	70.09	5640	5720	5420	6760	3640	5200	5559.81	0.40	0	-64032	5546	5372	5286	5112	5026	5330	5070	19	1560	100	3640	10	1	18416858	1006	31.20	3.14	12	4.02	175.00	1739.00	11720	20230309	-53.41	4065	20231219	34.32	11720	-53.41	20230309	4065	34.32	20231219	11720	-53.41	20230309	4065	34.32	20231219	6.24	N	376180	100	18 억		72878	N	N	0	N	00	N
18	20231227	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5200	-260	5	-4.76	3889584790	732075	8.79	5410	5460	5200	7090	3830	5460	5310.84	0.33	0	8311	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	958	29.71	2.99	12	3.98	175.00	1739.00	11720	20230309	-55.63	4065	20231219	27.92	11720	-55.63	20230309	4065	27.92	20231219	11720	-55.63	20230309	4065	27.92	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
19	20231227	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5250	-210	5	-3.85	3475403870	653204	7.84	5410	5460	5220	7090	3830	5460	5320.12	0.33	0	9596	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	967	30.00	3.02	12	3.55	175.00	1739.00	11720	20230309	-55.20	4065	20231219	29.15	11720	-55.20	20230309	4065	29.15	20231219	11720	-55.20	20230309	4065	29.15	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
20	20231227	141219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5270	-190	5	-3.48	3019596380	566801	6.81	5410	5460	5240	7090	3830	5460	5326.97	0.33	0	22902	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	971	30.11	3.03	12	3.08	175.00	1739.00	11720	20230309	-55.03	4065	20231219	29.64	11720	-55.03	20230309	4065	29.64	20231219	11720	-55.03	20230309	4065	29.64	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
21	20231227	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5270	-190	5	-3.48	2759411930	517474	6.21	5410	5460	5240	7090	3830	5460	5331.97	0.33	0	22287	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	971	30.11	3.03	12	2.81	175.00	1739.00	11720	20230309	-55.03	4065	20231219	29.64	11720	-55.03	20230309	4065	29.64	20231219	11720	-55.03	20230309	4065	29.64	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
22	20231227	121212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-150	5	-2.75	2554645180	478719	5.75	5410	5460	5240	7090	3830	5460	5335.90	0.33	0	19777	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	978	30.34	3.05	12	2.60	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	11720	-54.69	20230309	4065	30.63	20231219	11720	-54.69	20230309	4065	30.63	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
23	20231227	111224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-130	5	-2.38	2306598780	431849	5.19	5410	5460	5270	7090	3830	5460	5340.66	0.33	0	19624	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	982	30.46	3.06	12	2.34	175.00	1739.00	11720	20230309	-54.52	4065	20231219	31.12	11720	-54.52	20230309	4065	31.12	20231219	11720	-54.52	20230309	4065	31.12	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
24	20231227	101221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-130	5	-2.38	1893610470	354074	4.25	5410	5460	5270	7090	3830	5460	5347.43	0.33	0	10192	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	982	30.46	3.06	12	1.92	175.00	1739.00	11720	20230309	-54.52	4065	20231219	31.12	11720	-54.52	20230309	4065	31.12	20231219	11720	-54.52	20230309	4065	31.12	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
25	20231227	091224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5420	-40	5	-0.73	908992890	169790	2.04	5410	5450	5270	7090	3830	5460	5352.36	0.33	0	-13896	6493	5976	5453	4936	4413	6235	5195	19	1630	100	3820	10	1	18416858	998	30.97	3.12	12	0.92	175.00	1739.00	11720	20230309	-53.75	4065	20231219	33.33	11720	-53.75	20230309	4065	33.33	20231219	11720	-53.75	20230309	4065	33.33	20231219	6.29	N	376180	100	18 억		60334	N	N	0	N	00	N
26	20231226	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	585	2	12.00	46658624395	8286145	747.83	4930	5970	4930	6330	3415	4875	5631.18	0.72	0	-63159	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	1006	31.20	3.14	12	44.99	175.00	1739.00	11720	20230309	-53.41	4065	20231219	34.32	11720	-53.41	20230309	4065	34.32	20231219	11720	-53.41	20230309	4065	34.32	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
27	20231226	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	555	2	11.38	45288847395	8035797	725.24	4930	5970	4930	6330	3415	4875	5635.89	0.72	0	-76214	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	1000	31.03	3.12	12	43.63	175.00	1739.00	11720	20230309	-53.67	4065	20231219	33.58	11720	-53.67	20230309	4065	33.58	20231219	11720	-53.67	20230309	4065	33.58	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
28	20231226	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5380	505	2	10.36	43613007265	7724541	697.15	4930	5970	4930	6330	3415	4875	5646.03	0.72	0	-96462	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	991	30.74	3.09	12	41.94	175.00	1739.00	11720	20230309	-54.10	4065	20231219	32.35	11720	-54.10	20230309	4065	32.35	20231219	11720	-54.10	20230309	4065	32.35	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
29	20231226	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	515	2	10.56	41636304585	7357490	664.02	4930	5970	4930	6330	3415	4875	5659.04	0.72	0	-111755	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	993	30.80	3.10	12	39.95	175.00	1739.00	11720	20230309	-54.01	4065	20231219	32.60	11720	-54.01	20230309	4065	32.60	20231219	11720	-54.01	20230309	4065	32.60	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
30	20231226	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	655	2	13.44	39692933755	7005800	632.28	4930	5970	4930	6330	3415	4875	5665.73	0.72	0	-100780	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	1018	31.60	3.18	12	38.04	175.00	1739.00	11720	20230309	-52.82	4065	20231219	36.04	11720	-52.82	20230309	4065	36.04	20231219	11720	-52.82	20230309	4065	36.04	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
31	20231226	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	735	2	15.08	38308927785	6757999	609.91	4930	5970	4930	6330	3415	4875	5668.68	0.72	0	-88469	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	1033	32.06	3.23	12	36.69	175.00	1739.00	11720	20230309	-52.13	4065	20231219	38.01	11720	-52.13	20230309	4065	38.01	20231219	11720	-52.13	20230309	4065	38.01	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
32	20231226	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5760	885	2	18.15	32724024945	5764032	520.21	4930	5970	4930	6330	3415	4875	5677.28	0.72	0	-80445	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	1061	32.91	3.31	12	31.30	175.00	1739.00	11720	20230309	-50.85	4065	20231219	41.70	11720	-50.85	20230309	4065	41.70	20231219	11720	-50.85	20230309	4065	41.70	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
33	20231226	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5230	355	2	7.28	2630040355	502056	45.31	4930	5350	4930	6330	3415	4875	5238.55	0.72	0	5465	5538	5206	4978	4646	4418	5092	4532	19	1455	100	3410	10	1	18416858	963	29.89	3.01	12	2.73	175.00	1739.00	11720	20230309	-55.38	4065	20231219	28.66	11720	-55.38	20230309	4065	28.66	20231219	11720	-55.38	20230309	4065	28.66	20231219	5.49	N	376180	100	18 억		132146	N	N	0	N	00	N
34	20231222	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4875	-185	5	-3.66	5484142435	1096301	12.92	4980	5310	4750	6570	3550	5060	5002.64	0.65	0	11363	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	898	27.86	2.80	12	5.95	175.00	1739.00	11720	20230309	-58.40	4065	20231219	19.93	11720	-58.40	20230309	4065	19.93	20231219	11720	-58.40	20230309	4065	19.93	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
35	20231222	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4950	-110	5	-2.17	5206971250	1039514	12.25	4980	5310	4750	6570	3550	5060	5008.98	0.65	0	-4898	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	912	28.29	2.85	12	5.64	175.00	1739.00	11720	20230309	-57.76	4065	20231219	21.77	11720	-57.76	20230309	4065	21.77	20231219	11720	-57.76	20230309	4065	21.77	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
36	20231222	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4910	-150	5	-2.96	4811224000	959053	11.30	4980	5310	4750	6570	3550	5060	5016.58	0.65	0	14632	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	904	28.06	2.82	12	5.21	175.00	1739.00	11720	20230309	-58.11	4065	20231219	20.79	11720	-58.11	20230309	4065	20.79	20231219	11720	-58.11	20230309	4065	20.79	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
37	20231222	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4835	-225	5	-4.45	2006812585	408934	4.82	4980	5120	4750	6570	3550	5060	4906.94	0.65	0	40524	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	890	27.63	2.78	12	2.22	175.00	1739.00	11720	20230309	-58.75	4065	20231219	18.94	11720	-58.75	20230309	4065	18.94	20231219	11720	-58.75	20230309	4065	18.94	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
38	20231222	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4825	-235	5	-4.64	1867470615	379994	4.48	4980	5120	4750	6570	3550	5060	4913.97	0.65	0	37116	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	889	27.57	2.77	12	2.06	175.00	1739.00	11720	20230309	-58.83	4065	20231219	18.70	11720	-58.83	20230309	4065	18.70	20231219	11720	-58.83	20230309	4065	18.70	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
39	20231222	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4855	-205	5	-4.05	1683223460	341763	4.03	4980	5120	4750	6570	3550	5060	4924.60	0.65	0	24749	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	894	27.74	2.79	12	1.86	175.00	1739.00	11720	20230309	-58.58	4065	20231219	19.43	11720	-58.58	20230309	4065	19.43	20231219	11720	-58.58	20230309	4065	19.43	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
40	20231222	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4920	-140	5	-2.77	1324753920	267731	3.15	4980	5120	4855	6570	3550	5060	4947.53	0.65	0	12431	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	906	28.11	2.83	12	1.45	175.00	1739.00	11720	20230309	-58.02	4065	20231219	21.03	11720	-58.02	20230309	4065	21.03	20231219	11720	-58.02	20230309	4065	21.03	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
41	20231222	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4945	-115	5	-2.27	566658255	113042	1.33	4980	5120	4945	6570	3550	5060	5012.26	0.65	0	3231	6356	5707	5341	4692	4326	5525	4510	19	1510	100	3540	5	1	18416858	911	28.26	2.84	12	0.61	175.00	1739.00	11720	20230309	-57.81	4065	20231219	21.65	11720	-57.81	20230309	4065	21.65	20231219	11720	-57.81	20230309	4065	21.65	20231219	5.39	N	376180	100	18 억		120544	N	N	0	N	00	N
42	20231221	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	145	2	2.95	47127024245	8459244	132.06	5250	5990	4975	6380	3445	4915	5571.61	0.55	0	14720	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	932	28.91	2.91	12	45.93	175.00	1739.00	11720	20230309	-56.83	4065	20231219	24.48	11720	-56.83	20230309	4065	24.48	20231219	11720	-56.83	20230309	4065	24.48	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
43	20231221	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	155	2	3.15	46696897480	8373870	130.73	5250	5990	4975	6380	3445	4915	5576.50	0.55	0	-5227	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	934	28.97	2.92	12	45.47	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	11720	-56.74	20230309	4065	24.72	20231219	11720	-56.74	20230309	4065	24.72	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
44	20231221	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5250	335	2	6.82	45368891990	8112578	126.65	5250	5990	5190	6380	3445	4915	5592.41	0.55	0	-38877	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	967	30.00	3.02	12	44.05	175.00	1739.00	11720	20230309	-55.20	4065	20231219	29.15	11720	-55.20	20230309	4065	29.15	20231219	11720	-55.20	20230309	4065	29.15	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
45	20231221	131147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	395	2	8.04	43866582250	7825633	122.17	5250	5990	5210	6380	3445	4915	5605.50	0.55	0	-36367	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	978	30.34	3.05	12	42.49	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	11720	-54.69	20230309	4065	30.63	20231219	11720	-54.69	20230309	4065	30.63	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
46	20231221	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5440	525	2	10.68	42679972940	7604675	118.72	5250	5990	5210	6380	3445	4915	5612.33	0.55	0	-28733	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	1002	31.09	3.13	12	41.29	175.00	1739.00	11720	20230309	-53.58	4065	20231219	33.83	11720	-53.58	20230309	4065	33.83	20231219	11720	-53.58	20230309	4065	33.83	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
47	20231221	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	605	2	12.31	39779259920	7070158	110.37	5250	5990	5210	6380	3445	4915	5626.36	0.55	0	-18443	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	1017	31.54	3.17	12	38.39	175.00	1739.00	11720	20230309	-52.90	4065	20231219	35.79	11720	-52.90	20230309	4065	35.79	20231219	11720	-52.90	20230309	4065	35.79	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
48	20231221	101150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	485	2	9.87	29998097630	5318232	83.02	5250	5990	5210	6380	3445	4915	5640.61	0.55	0	-18284	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	995	30.86	3.11	12	28.88	175.00	1739.00	11720	20230309	-53.92	4065	20231219	32.84	11720	-53.92	20230309	4065	32.84	20231219	11720	-53.92	20230309	4065	32.84	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
49	20231221	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	665	2	13.53	12116380800	2199593	34.34	5250	5740	5210	6380	3445	4915	5508.46	0.55	0	-16682	6111	5512	4831	4232	3551	5812	4532	19	1465	100	3440	10	1	18416858	1028	31.89	3.21	12	11.94	175.00	1739.00	11720	20230309	-52.39	4065	20231219	37.27	11720	-52.39	20230309	4065	37.27	20231219	11720	-52.39	20230309	4065	37.27	20231219	5.39	N	376180	100	18 억		101037	N	N	0	N	00	N
50	20231220	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	735	2	17.58	30118301145	6027113	10403.77	4180	5430	4150	5430	2930	4180	4997.49	0.83	0	-61140	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	905	28.09	2.83	12	32.73	175.00	1739.00	11720	20230309	-58.06	4065	20231219	20.91	11720	-58.06	20230309	4065	20.91	20231219	11720	-58.06	20230309	4065	20.91	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
51	20231220	151251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5290	1110	2	26.56	26779912295	5365441	9261.62	4180	5430	4150	5430	2930	4180	4991.19	0.83	0	-73305	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	10	1	18416858	974	30.23	3.04	12	29.13	175.00	1739.00	11720	20230309	-54.86	4065	20231219	30.14	11720	-54.86	20230309	4065	30.14	20231219	11720	-54.86	20230309	4065	30.14	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
52	20231220	141315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	20	2	0.48	165803590	39544	68.26	4180	4245	4150	5430	2930	4180	4192.89	0.83	0	5414	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	774	24.00	2.42	12	0.21	175.00	1739.00	11720	20230309	-64.16	4065	20231219	3.32	11720	-64.16	20230309	4065	3.32	20231219	11720	-64.16	20230309	4065	3.32	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
53	20231220	131301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	15	2	0.36	140887855	33596	57.99	4180	4245	4150	5430	2930	4180	4193.59	0.83	0	5643	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	773	23.97	2.41	12	0.18	175.00	1739.00	11720	20230309	-64.21	4065	20231219	3.20	11720	-64.21	20230309	4065	3.20	20231219	11720	-64.21	20230309	4065	3.20	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
54	20231220	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	20	2	0.48	116918400	27863	48.10	4180	4245	4150	5430	2930	4180	4196.19	0.83	0	7516	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	774	24.00	2.42	12	0.15	175.00	1739.00	11720	20230309	-64.16	4065	20231219	3.32	11720	-64.16	20230309	4065	3.32	20231219	11720	-64.16	20230309	4065	3.32	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
55	20231220	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-15	5	-0.36	105396610	25110	43.34	4180	4245	4150	5430	2930	4180	4197.40	0.83	0	8151	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	767	23.80	2.40	12	0.14	175.00	1739.00	11720	20230309	-64.46	4065	20231219	2.46	11720	-64.46	20230309	4065	2.46	20231219	11720	-64.46	20230309	4065	2.46	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
56	20231220	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	35	2	0.84	83228435	19813	34.20	4180	4245	4150	5430	2930	4180	4200.70	0.83	0	7605	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	776	24.09	2.42	12	0.11	175.00	1739.00	11720	20230309	-64.04	4065	20231219	3.69	11720	-64.04	20230309	4065	3.69	20231219	11720	-64.04	20230309	4065	3.69	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
57	20231220	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	50	2	1.20	24699260	5893	10.17	4180	4230	4150	5430	2930	4180	4191.29	0.83	0	3195	4336	4257	4161	4082	3986	4210	4035	19	1250	100	2920	5	1	18416858	779	24.17	2.43	12	0.03	175.00	1739.00	11720	20230309	-63.91	4065	20231219	4.06	11720	-63.91	20230309	4065	4.06	20231219	11720	-63.91	20230309	4065	4.06	20231219	5.44	N	376180	100	18 억		153428	N	N	0	N	00	N
58	20231219	161148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4180	-70	5	-1.65	240627345	57732	99.25	4230	4240	4065	5520	2975	4250	4168.00	0.87	0	-5933	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	770	23.89	2.40	12	0.31	175.00	1739.00	11720	20230309	-64.33	4065	20231219	2.83	11720	-64.33	20230309	4065	2.83	20231219	11720	-64.33	20230309	4065	2.83	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
59	20231219	151153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4185	-65	5	-1.53	224195865	53801	92.50	4230	4240	4065	5520	2975	4250	4167.13	0.87	0	-5275	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	771	23.91	2.41	12	0.29	175.00	1739.00	11720	20230309	-64.29	4065	20231219	2.95	11720	-64.29	20230309	4065	2.95	20231219	11720	-64.29	20230309	4065	2.95	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
60	20231219	141147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4185	-65	5	-1.53	202366735	48570	83.50	4230	4240	4065	5520	2975	4250	4166.50	0.87	0	-4390	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	771	23.91	2.41	12	0.26	175.00	1739.00	11720	20230309	-64.29	4065	20231219	2.95	11720	-64.29	20230309	4065	2.95	20231219	11720	-64.29	20230309	4065	2.95	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
61	20231219	131155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4170	-80	5	-1.88	190401555	45703	78.57	4230	4240	4065	5520	2975	4250	4166.06	0.87	0	-3864	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	768	23.83	2.40	12	0.25	175.00	1739.00	11720	20230309	-64.42	4065	20231219	2.58	11720	-64.42	20230309	4065	2.58	20231219	11720	-64.42	20230309	4065	2.58	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
62	20231219	121156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4170	-80	5	-1.88	167630360	40242	69.18	4230	4240	4065	5520	2975	4250	4165.56	0.87	0	-1661	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	768	23.83	2.40	12	0.22	175.00	1739.00	11720	20230309	-64.42	4065	20231219	2.58	11720	-64.42	20230309	4065	2.58	20231219	11720	-64.42	20230309	4065	2.58	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
63	20231219	111152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4160	-90	5	-2.12	143481710	34442	59.21	4230	4240	4065	5520	2975	4250	4165.89	0.87	0	-1987	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	766	23.77	2.39	12	0.19	175.00	1739.00	11720	20230309	-64.51	4065	20231219	2.34	11720	-64.51	20230309	4065	2.34	20231219	11720	-64.51	20230309	4065	2.34	20231219	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
64	20231219	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-50	5	-1.18	61682710	14694	25.26	4230	4240	4170	5520	2975	4250	4197.82	0.87	0	-2697	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	774	24.00	2.42	12	0.08	175.00	1739.00	11720	20230309	-64.16	4080	20231207	2.94	11720	-64.16	20230309	4080	2.94	20231207	11720	-64.16	20230309	4080	2.94	20231207	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
65	20231219	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	-45	5	-1.06	12316890	2922	5.02	4230	4240	4200	5520	2975	4250	4215.23	0.87	0	-1274	4373	4311	4228	4166	4083	4342	4197	19	1270	100	2970	5	1	18416858	774	24.03	2.42	12	0.02	175.00	1739.00	11720	20230309	-64.12	4080	20231207	3.06	11720	-64.12	20230309	4080	3.06	20231207	11720	-64.12	20230309	4080	3.06	20231207	5.48	N	376180	100	18 억		159351	N	N	0	N	00	N
66	20231218	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	50	2	1.19	243964690	57999	120.00	4180	4290	4145	5460	2940	4200	4206.36	0.76	0	18852	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	783	24.29	2.44	12	0.31	175.00	1739.00	11720	20230309	-63.74	4080	20231207	4.17	11720	-63.74	20230309	4080	4.17	20231207	11720	-63.74	20230309	4080	4.17	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
67	20231218	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	65	2	1.55	225731845	53707	111.12	4180	4290	4145	5460	2940	4200	4203.02	0.76	0	17943	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	785	24.37	2.45	12	0.29	175.00	1739.00	11720	20230309	-63.61	4080	20231207	4.53	11720	-63.61	20230309	4080	4.53	20231207	11720	-63.61	20230309	4080	4.53	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
68	20231218	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	35	2	0.83	165006550	39434	81.59	4180	4235	4145	5460	2940	4200	4184.37	0.76	0	13715	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	780	24.20	2.44	12	0.21	175.00	1739.00	11720	20230309	-63.87	4080	20231207	3.80	11720	-63.87	20230309	4080	3.80	20231207	11720	-63.87	20230309	4080	3.80	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
69	20231218	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-10	5	-0.24	144497950	34561	71.51	4180	4225	4145	5460	2940	4200	4180.95	0.76	0	10452	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	772	23.94	2.41	12	0.19	175.00	1739.00	11720	20230309	-64.25	4080	20231207	2.70	11720	-64.25	20230309	4080	2.70	20231207	11720	-64.25	20230309	4080	2.70	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
70	20231218	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	5	2	0.12	128110230	30647	63.41	4180	4225	4145	5460	2940	4200	4180.19	0.76	0	8689	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	774	24.03	2.42	12	0.17	175.00	1739.00	11720	20230309	-64.12	4080	20231207	3.06	11720	-64.12	20230309	4080	3.06	20231207	11720	-64.12	20230309	4080	3.06	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
71	20231218	111139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-15	5	-0.36	106623075	25514	52.79	4180	4225	4145	5460	2940	4200	4179.00	0.76	0	7725	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	771	23.91	2.41	12	0.14	175.00	1739.00	11720	20230309	-64.29	4080	20231207	2.57	11720	-64.29	20230309	4080	2.57	20231207	11720	-64.29	20230309	4080	2.57	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
72	20231218	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-25	5	-0.60	61162040	14637	30.28	4180	4225	4145	5460	2940	4200	4178.58	0.76	0	3105	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	769	23.86	2.40	12	0.08	175.00	1739.00	11720	20230309	-64.38	4080	20231207	2.33	11720	-64.38	20230309	4080	2.33	20231207	11720	-64.38	20230309	4080	2.33	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
73	20231218	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-15	5	-0.36	28955825	6938	14.36	4180	4225	4145	5460	2940	4200	4173.49	0.76	0	227	4316	4257	4206	4147	4096	4287	4177	19	1260	100	2940	5	1	18416858	771	23.91	2.41	12	0.04	175.00	1739.00	11720	20230309	-64.29	4080	20231207	2.57	11720	-64.29	20230309	4080	2.57	20231207	11720	-64.29	20230309	4080	2.57	20231207	5.44	N	376180	100	18 억		140499	N	N	0	N	00	N
74	20231215	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	45	2	1.08	203885200	48328	82.07	4155	4265	4155	5400	2910	4155	4218.78	0.71	0	9328	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	774	24.00	2.42	12	0.26	175.00	1739.00	11720	20230309	-64.16	4080	20231207	2.94	11720	-64.16	20230309	4080	2.94	20231207	11720	-64.16	20230309	4080	2.94	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
75	20231215	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	45	2	1.08	198152360	46962	79.75	4155	4265	4155	5400	2910	4155	4219.42	0.71	0	8947	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	774	24.00	2.42	12	0.25	175.00	1739.00	11720	20230309	-64.16	4080	20231207	2.94	11720	-64.16	20230309	4080	2.94	20231207	11720	-64.16	20230309	4080	2.94	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
76	20231215	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	45	2	1.08	191256130	45316	76.95	4155	4265	4155	5400	2910	4155	4220.50	0.71	0	8836	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	774	24.00	2.42	12	0.25	175.00	1739.00	11720	20230309	-64.16	4080	20231207	2.94	11720	-64.16	20230309	4080	2.94	20231207	11720	-64.16	20230309	4080	2.94	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
77	20231215	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	40	2	0.96	170701230	40409	68.62	4155	4265	4155	5400	2910	4155	4224.34	0.71	0	8145	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	773	23.97	2.41	12	0.22	175.00	1739.00	11720	20230309	-64.21	4080	20231207	2.82	11720	-64.21	20230309	4080	2.82	20231207	11720	-64.21	20230309	4080	2.82	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
78	20231215	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	75	2	1.81	150167115	35523	60.32	4155	4265	4155	5400	2910	4155	4227.32	0.71	0	8794	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	779	24.17	2.43	12	0.19	175.00	1739.00	11720	20230309	-63.91	4080	20231207	3.68	11720	-63.91	20230309	4080	3.68	20231207	11720	-63.91	20230309	4080	3.68	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
79	20231215	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	100	2	2.41	136506405	32303	54.85	4155	4265	4155	5400	2910	4155	4225.81	0.71	0	8882	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	784	24.31	2.45	12	0.18	175.00	1739.00	11720	20230309	-63.69	4080	20231207	4.29	11720	-63.69	20230309	4080	4.29	20231207	11720	-63.69	20230309	4080	4.29	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
80	20231215	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	50	2	1.20	43490160	10391	17.65	4155	4265	4155	5400	2910	4155	4185.37	0.71	0	2494	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	774	24.03	2.42	12	0.06	175.00	1739.00	11720	20230309	-64.12	4080	20231207	3.06	11720	-64.12	20230309	4080	3.06	20231207	11720	-64.12	20230309	4080	3.06	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
81	20231215	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	30	2	0.72	20172620	4820	8.18	4155	4265	4155	5400	2910	4155	4185.19	0.71	0	-192	4251	4202	4176	4127	4101	4190	4115	19	1245	100	2900	5	1	18416858	771	23.91	2.41	12	0.03	175.00	1739.00	11720	20230309	-64.29	4080	20231207	2.57	11720	-64.29	20230309	4080	2.57	20231207	11720	-64.29	20230309	4080	2.57	20231207	5.45	N	376180	100	18 억		131171	N	N	0	N	00	N
82	20231214	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	0	3	0.00	223597260	53669	107.03	4180	4225	4150	5400	2910	4155	4166.29	0.71	0	421	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	765	23.74	2.39	12	0.29	175.00	1739.00	11720	20230309	-64.55	4080	20231207	1.84	11720	-64.55	20230309	4080	1.84	20231207	11720	-64.55	20230309	4080	1.84	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
83	20231214	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	10	2	0.24	201235350	48283	96.29	4180	4225	4150	5400	2910	4155	4167.83	0.71	0	2897	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	767	23.80	2.40	12	0.26	175.00	1739.00	11720	20230309	-64.46	4080	20231207	2.08	11720	-64.46	20230309	4080	2.08	20231207	11720	-64.46	20230309	4080	2.08	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
84	20231214	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	15	2	0.36	164560940	39458	78.69	4180	4225	4150	5400	2910	4155	4170.53	0.71	0	3146	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	768	23.83	2.40	12	0.21	175.00	1739.00	11720	20230309	-64.42	4080	20231207	2.21	11720	-64.42	20230309	4080	2.21	20231207	11720	-64.42	20230309	4080	2.21	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
85	20231214	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	0	3	0.00	138760845	33269	66.35	4180	4225	4150	5400	2910	4155	4170.88	0.71	0	39	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	765	23.74	2.39	12	0.18	175.00	1739.00	11720	20230309	-64.55	4080	20231207	1.84	11720	-64.55	20230309	4080	1.84	20231207	11720	-64.55	20230309	4080	1.84	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
86	20231214	121230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	25	2	0.60	116267895	27856	55.55	4180	4225	4150	5400	2910	4155	4173.89	0.71	0	168	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	770	23.89	2.40	12	0.15	175.00	1739.00	11720	20230309	-64.33	4080	20231207	2.45	11720	-64.33	20230309	4080	2.45	20231207	11720	-64.33	20230309	4080	2.45	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
87	20231214	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	35	2	0.84	86625810	20728	41.34	4180	4225	4150	5400	2910	4155	4179.17	0.71	0	213	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	772	23.94	2.41	12	0.11	175.00	1739.00	11720	20230309	-64.25	4080	20231207	2.70	11720	-64.25	20230309	4080	2.70	20231207	11720	-64.25	20230309	4080	2.70	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
88	20231214	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	40	2	0.96	41775725	9954	19.85	4180	4225	4165	5400	2910	4155	4196.88	0.71	0	5142	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	773	23.97	2.41	12	0.05	175.00	1739.00	11720	20230309	-64.21	4080	20231207	2.82	11720	-64.21	20230309	4080	2.82	20231207	11720	-64.21	20230309	4080	2.82	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
89	20231214	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	45	2	1.08	21320690	5073	10.12	4180	4225	4180	5400	2910	4155	4202.78	0.71	0	3338	4275	4215	4180	4120	4085	4197	4102	19	1245	100	2900	5	1	18416858	774	24.00	2.42	12	0.03	175.00	1739.00	11720	20230309	-64.16	4080	20231207	2.94	11720	-64.16	20230309	4080	2.94	20231207	11720	-64.16	20230309	4080	2.94	20231207	5.50	N	376180	100	18 억		130700	N	N	0	N	00	N
90	20231213	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-85	5	-2.00	209029030	50131	89.49	4200	4240	4145	5510	2970	4240	4169.71	0.76	0	-8467	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	765	23.74	2.39	12	0.27	175.00	1739.00	11720	20230309	-64.55	4080	20231207	1.84	11720	-64.55	20230309	4080	1.84	20231207	11720	-64.55	20230309	4080	1.84	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
91	20231213	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-80	5	-1.89	184861000	44316	79.11	4200	4240	4145	5510	2970	4240	4171.42	0.76	0	-7898	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	766	23.77	2.39	12	0.24	175.00	1739.00	11720	20230309	-64.51	4080	20231207	1.96	11720	-64.51	20230309	4080	1.96	20231207	11720	-64.51	20230309	4080	1.96	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
92	20231213	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-70	5	-1.65	119556335	28641	51.13	4200	4240	4145	5510	2970	4240	4174.30	0.76	0	-6458	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	768	23.83	2.40	12	0.16	175.00	1739.00	11720	20230309	-64.42	4080	20231207	2.21	11720	-64.42	20230309	4080	2.21	20231207	11720	-64.42	20230309	4080	2.21	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
93	20231213	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-65	5	-1.53	113633250	27222	48.59	4200	4240	4145	5510	2970	4240	4174.30	0.76	0	-6099	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	769	23.86	2.40	12	0.15	175.00	1739.00	11720	20230309	-64.38	4080	20231207	2.33	11720	-64.38	20230309	4080	2.33	20231207	11720	-64.38	20230309	4080	2.33	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
94	20231213	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-50	5	-1.18	108365030	25966	46.35	4200	4240	4145	5510	2970	4240	4173.33	0.76	0	-5222	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	772	23.94	2.41	12	0.14	175.00	1739.00	11720	20230309	-64.25	4080	20231207	2.70	11720	-64.25	20230309	4080	2.70	20231207	11720	-64.25	20230309	4080	2.70	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
95	20231213	111154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-80	5	-1.89	87906725	21082	37.63	4200	4235	4145	5510	2970	4240	4169.74	0.76	0	-6122	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	766	23.77	2.39	12	0.11	175.00	1739.00	11720	20230309	-64.51	4080	20231207	1.96	11720	-64.51	20230309	4080	1.96	20231207	11720	-64.51	20230309	4080	1.96	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
96	20231213	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-75	5	-1.77	74355840	17823	31.81	4200	4235	4145	5510	2970	4240	4171.88	0.76	0	-5797	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	767	23.80	2.40	12	0.10	175.00	1739.00	11720	20230309	-64.46	4080	20231207	2.08	11720	-64.46	20230309	4080	2.08	20231207	11720	-64.46	20230309	4080	2.08	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
97	20231213	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-5	5	-0.12	14373480	3423	6.11	4200	4235	4180	5510	2970	4240	4199.03	0.76	0	122	4406	4322	4261	4177	4116	4292	4147	19	1270	100	2960	5	1	18416858	780	24.20	2.44	12	0.02	175.00	1739.00	11720	20230309	-63.87	4080	20231207	3.80	11720	-63.87	20230309	4080	3.80	20231207	11720	-63.87	20230309	4080	3.80	20231207	5.43	N	376180	100	18 억		139418	N	N	0	N	00	N
98	20231212	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-60	5	-1.40	233277555	55063	86.32	4260	4345	4200	5590	3010	4300	4236.56	0.78	0	-4510	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	781	24.23	2.44	12	0.30	175.00	1739.00	11720	20230309	-63.82	4080	20231207	3.92	11720	-63.82	20230309	4080	3.92	20231207	11720	-63.82	20230309	4080	3.92	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
99	20231212	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-65	5	-1.51	215534960	50877	79.76	4260	4345	4200	5590	3010	4300	4236.39	0.78	0	-2967	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	780	24.20	2.44	12	0.28	175.00	1739.00	11720	20230309	-63.87	4080	20231207	3.80	11720	-63.87	20230309	4080	3.80	20231207	11720	-63.87	20230309	4080	3.80	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
100	20231212	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-60	5	-1.40	158260485	37291	58.46	4260	4345	4200	5590	3010	4300	4243.93	0.78	0	-2756	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	781	24.23	2.44	12	0.20	175.00	1739.00	11720	20230309	-63.82	4080	20231207	3.92	11720	-63.82	20230309	4080	3.92	20231207	11720	-63.82	20230309	4080	3.92	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
101	20231212	131015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-60	5	-1.40	139298550	32815	51.44	4260	4345	4200	5590	3010	4300	4244.97	0.78	0	-1875	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	781	24.23	2.44	12	0.18	175.00	1739.00	11720	20230309	-63.82	4080	20231207	3.92	11720	-63.82	20230309	4080	3.92	20231207	11720	-63.82	20230309	4080	3.92	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
102	20231212	121004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-65	5	-1.51	115779230	27249	42.72	4260	4345	4200	5590	3010	4300	4248.94	0.78	0	-1754	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	780	24.20	2.44	12	0.15	175.00	1739.00	11720	20230309	-63.87	4080	20231207	3.80	11720	-63.87	20230309	4080	3.80	20231207	11720	-63.87	20230309	4080	3.80	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
103	20231212	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-70	5	-1.63	98967245	23276	36.49	4260	4345	4200	5590	3010	4300	4251.90	0.78	0	-3246	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	779	24.17	2.43	12	0.13	175.00	1739.00	11720	20230309	-63.91	4080	20231207	3.68	11720	-63.91	20230309	4080	3.68	20231207	11720	-63.91	20230309	4080	3.68	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
104	20231212	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	-25	5	-0.58	79791875	18758	29.41	4260	4345	4200	5590	3010	4300	4253.75	0.78	0	-1104	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	787	24.43	2.46	12	0.10	175.00	1739.00	11720	20230309	-63.52	4080	20231207	4.78	11720	-63.52	20230309	4080	4.78	20231207	11720	-63.52	20230309	4080	4.78	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
105	20231212	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	-5	5	-0.12	15666155	3668	5.75	4260	4345	4260	5590	3010	4300	4271.03	0.78	0	183	4406	4352	4286	4232	4166	4380	4260	19	1290	100	3010	5	1	18416858	791	24.54	2.47	12	0.02	175.00	1739.00	11720	20230309	-63.35	4080	20231207	5.27	11720	-63.35	20230309	4080	5.27	20231207	11720	-63.35	20230309	4080	5.27	20231207	5.34	N	376180	100	18 억		143918	N	N	0	N	00	N
106	20231211	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	70	2	1.65	261834375	61189	86.82	4225	4340	4220	5490	2965	4230	4279.09	0.64	-24411	1055	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	792	24.57	2.47	12	0.33	175.00	1739.00	11720	20230309	-63.31	4080	20231207	5.39	11720	-63.31	20230309	4080	5.39	20231207	11720	-63.31	20230309	4080	5.39	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
107	20231211	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	70	2	1.65	253365630	59213	84.02	4225	4340	4220	5490	2965	4230	4278.89	0.64	-24411	1346	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	792	24.57	2.47	12	0.32	175.00	1739.00	11720	20230309	-63.31	4080	20231207	5.39	11720	-63.31	20230309	4080	5.39	20231207	11720	-63.31	20230309	4080	5.39	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
108	20231211	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	55	2	1.30	209490465	48962	69.47	4225	4340	4220	5490	2965	4230	4278.63	0.64	-24411	2695	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	789	24.49	2.46	12	0.27	175.00	1739.00	11720	20230309	-63.44	4080	20231207	5.02	11720	-63.44	20230309	4080	5.02	20231207	11720	-63.44	20230309	4080	5.02	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
109	20231211	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	70	2	1.65	157608775	36920	52.38	4225	4300	4220	5490	2965	4230	4268.93	0.64	-24411	2682	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	792	24.57	2.47	12	0.20	175.00	1739.00	11720	20230309	-63.31	4080	20231207	5.39	11720	-63.31	20230309	4080	5.39	20231207	11720	-63.31	20230309	4080	5.39	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
110	20231211	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	35	2	0.83	106150610	24890	35.32	4225	4300	4220	5490	2965	4230	4264.79	0.64	-24411	3456	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	785	24.37	2.45	12	0.14	175.00	1739.00	11720	20230309	-63.61	4080	20231207	4.53	11720	-63.61	20230309	4080	4.53	20231207	11720	-63.61	20230309	4080	4.53	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
111	20231211	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4260	30	2	0.71	82470825	19331	27.43	4225	4300	4220	5490	2965	4230	4266.25	0.64	-24411	3886	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	785	24.34	2.45	12	0.10	175.00	1739.00	11720	20230309	-63.65	4080	20231207	4.41	11720	-63.65	20230309	4080	4.41	20231207	11720	-63.65	20230309	4080	4.41	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
112	20231211	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	50	2	1.18	61695670	14468	20.53	4225	4300	4220	5490	2965	4230	4264.28	0.64	-24411	4939	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	788	24.46	2.46	12	0.08	175.00	1739.00	11720	20230309	-63.48	4080	20231207	4.90	11720	-63.48	20230309	4080	4.90	20231207	11720	-63.48	20230309	4080	4.90	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
113	20231211	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	45	2	1.06	12981365	3060	4.34	4225	4275	4220	5490	2965	4230	4242.28	0.64	-24411	1108	4336	4282	4196	4142	4056	4310	4170	19	1260	100	2960	5	1	18416858	787	24.43	2.46	12	0.02	175.00	1739.00	11720	20230309	-63.52	4080	20231207	4.78	11720	-63.52	20230309	4080	4.78	20231207	11720	-63.52	20230309	4080	4.78	20231207	5.20	N	376180	100	18 억		118089	N	N	0	N	00	N
114	20231208	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	105	2	2.55	290412480	69566	107.92	4115	4250	4110	5360	2890	4125	4174.63	0.64	0	26411	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	779	24.17	2.43	12	0.38	175.00	1739.00	11720	20230309	-63.91	4080	20231207	3.68	11720	-63.91	20230309	4080	3.68	20231207	11720	-63.91	20230309	4080	3.68	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
115	20231208	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	120	2	2.91	283308685	67890	105.32	4115	4250	4110	5360	2890	4125	4173.05	0.64	0	25417	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	782	24.26	2.44	12	0.37	175.00	1739.00	11720	20230309	-63.78	4080	20231207	4.04	11720	-63.78	20230309	4080	4.04	20231207	11720	-63.78	20230309	4080	4.04	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
116	20231208	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	65	2	1.58	191648260	46205	71.68	4115	4200	4110	5360	2890	4125	4147.78	0.64	0	17032	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	772	23.94	2.41	12	0.25	175.00	1739.00	11720	20230309	-64.25	4080	20231207	2.70	11720	-64.25	20230309	4080	2.70	20231207	11720	-64.25	20230309	4080	2.70	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
117	20231208	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	40	2	0.97	118068750	28512	44.23	4115	4185	4110	5360	2890	4125	4141.02	0.64	0	9205	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	767	23.80	2.40	12	0.15	175.00	1739.00	11720	20230309	-64.46	4080	20231207	2.08	11720	-64.46	20230309	4080	2.08	20231207	11720	-64.46	20230309	4080	2.08	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
118	20231208	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	20	2	0.48	92388930	22324	34.63	4115	4185	4110	5360	2890	4125	4138.55	0.64	0	6840	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	763	23.69	2.38	12	0.12	175.00	1739.00	11720	20230309	-64.63	4080	20231207	1.59	11720	-64.63	20230309	4080	1.59	20231207	11720	-64.63	20230309	4080	1.59	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
119	20231208	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	15	2	0.36	53399655	12892	20.00	4115	4185	4110	5360	2890	4125	4142.08	0.64	0	5735	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	762	23.66	2.38	12	0.07	175.00	1739.00	11720	20230309	-64.68	4080	20231207	1.47	11720	-64.68	20230309	4080	1.47	20231207	11720	-64.68	20230309	4080	1.47	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
120	20231208	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	30	2	0.73	44602945	10776	16.72	4115	4185	4110	5360	2890	4125	4139.10	0.64	0	5484	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	765	23.74	2.39	12	0.06	175.00	1739.00	11720	20230309	-64.55	4080	20231207	1.84	11720	-64.55	20230309	4080	1.84	20231207	11720	-64.55	20230309	4080	1.84	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
121	20231208	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	5	2	0.12	8515080	2064	3.20	4115	4145	4110	5360	2890	4125	4125.52	0.64	0	1138	4255	4190	4135	4070	4015	4162	4042	19	1235	100	2880	5	1	18416858	761	23.60	2.37	12	0.01	175.00	1739.00	11720	20230309	-64.76	4080	20231207	1.23	11720	-64.76	20230309	4080	1.23	20231207	11720	-64.76	20230309	4080	1.23	20231207	5.15	N	376180	100	18 억		118089	N	N	0	N	00	N
122	20231207	161042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4125	-65	5	-1.55	265277480	64424	99.67	4200	4200	4080	5440	2935	4190	4117.68	0.76	0	-21154	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	760	23.57	2.37	12	0.35	175.00	1739.00	11720	20230309	-64.80	4080	20231207	1.10	11720	-64.80	20230309	4080	1.10	20231207	11720	-64.80	20230309	4080	1.10	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
123	20231207	151044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4120	-70	5	-1.67	254059665	61705	95.46	4200	4200	4080	5440	2935	4190	4117.33	0.76	0	-20797	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	759	23.54	2.37	12	0.34	175.00	1739.00	11720	20230309	-64.85	4080	20231207	0.98	11720	-64.85	20230309	4080	0.98	20231207	11720	-64.85	20230309	4080	0.98	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
124	20231207	141039	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4150	-40	5	-0.95	233903610	56827	87.92	4200	4200	4080	5440	2935	4190	4116.06	0.76	0	-20749	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	764	23.71	2.39	12	0.31	175.00	1739.00	11720	20230309	-64.59	4080	20231207	1.72	11720	-64.59	20230309	4080	1.72	20231207	11720	-64.59	20230309	4080	1.72	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
125	20231207	131038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4135	-55	5	-1.31	200459410	48749	75.42	4200	4200	4080	5440	2935	4190	4112.07	0.76	0	-21101	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	762	23.63	2.38	12	0.26	175.00	1739.00	11720	20230309	-64.72	4080	20231207	1.35	11720	-64.72	20230309	4080	1.35	20231207	11720	-64.72	20230309	4080	1.35	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
126	20231207	121039	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4110	-80	5	-1.91	183901665	44746	69.23	4200	4200	4080	5440	2935	4190	4109.90	0.76	0	-20887	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	757	23.49	2.36	12	0.24	175.00	1739.00	11720	20230309	-64.93	4080	20231207	0.74	11720	-64.93	20230309	4080	0.74	20231207	11720	-64.93	20230309	4080	0.74	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
127	20231207	111027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4110	-80	5	-1.91	161112325	39204	60.65	4200	4200	4080	5440	2935	4190	4109.59	0.76	0	-20751	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	757	23.49	2.36	12	0.21	175.00	1739.00	11720	20230309	-64.93	4080	20231207	0.74	11720	-64.93	20230309	4080	0.74	20231207	11720	-64.93	20230309	4080	0.74	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
128	20231207	101033	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4095	-95	5	-2.27	131519160	31983	49.48	4200	4200	4080	5440	2935	4190	4112.16	0.76	0	-18888	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	754	23.40	2.35	12	0.17	175.00	1739.00	11720	20230309	-65.06	4080	20231207	0.37	11720	-65.06	20230309	4080	0.37	20231207	11720	-65.06	20230309	4080	0.37	20231207	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
129	20231207	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	-55	5	-1.31	15281225	3670	5.68	4200	4200	4130	5440	2935	4190	4163.82	0.76	0	-1413	4253	4221	4158	4126	4063	4237	4142	19	1250	100	2930	5	1	18416858	762	23.63	2.38	12	0.02	175.00	1739.00	11720	20230309	-64.72	4095	20231206	0.98	11720	-64.72	20230309	4095	0.98	20231206	11720	-64.72	20230309	4095	0.98	20231206	5.14	N	376180	100	18 억		139243	N	N	0	N	00	N
130	20231206	161027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4190	85	2	2.07	262416310	63579	71.74	4130	4190	4095	5330	2875	4105	4126.53	0.73	0	4661	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	772	23.94	2.41	12	0.35	175.00	1739.00	12200	20221202	-65.66	4095	20231206	2.32	11720	-64.25	20230309	4095	2.32	20231206	11720	-64.25	20230309	4095	2.32	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
131	20231206	151044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4145	40	2	0.97	245602345	59551	67.20	4130	4165	4095	5330	2875	4105	4124.24	0.73	0	2956	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	763	23.69	2.38	12	0.32	175.00	1739.00	12200	20221202	-66.02	4095	20231206	1.22	11720	-64.63	20230309	4095	1.22	20231206	11720	-64.63	20230309	4095	1.22	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
132	20231206	141039	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4140	35	2	0.85	208032690	50482	56.96	4130	4165	4095	5330	2875	4105	4120.93	0.73	0	765	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	762	23.66	2.38	12	0.27	175.00	1739.00	12200	20221202	-66.07	4095	20231206	1.10	11720	-64.68	20230309	4095	1.10	20231206	11720	-64.68	20230309	4095	1.10	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
133	20231206	131028	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4150	45	2	1.10	196176335	47615	53.73	4130	4165	4095	5330	2875	4105	4120.05	0.73	0	145	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	764	23.71	2.39	12	0.26	175.00	1739.00	12200	20221202	-65.98	4095	20231206	1.34	11720	-64.59	20230309	4095	1.34	20231206	11720	-64.59	20230309	4095	1.34	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
134	20231206	121018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4115	10	2	0.24	152074125	36936	41.68	4130	4165	4095	5330	2875	4105	4117.23	0.73	0	-2724	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	758	23.51	2.37	12	0.20	175.00	1739.00	12200	20221202	-66.27	4095	20231206	0.49	11720	-64.89	20230309	4095	0.49	20231206	11720	-64.89	20230309	4095	0.49	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
135	20231206	111042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4105	0	3	0.00	135936505	33003	37.24	4130	4165	4100	5330	2875	4105	4118.91	0.73	0	-3253	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	756	23.46	2.36	12	0.18	175.00	1739.00	12200	20221202	-66.35	4100	20231206	0.12	11720	-64.97	20230309	4100	0.12	20231206	11720	-64.97	20230309	4100	0.12	20231206	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
136	20231206	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	30	2	0.73	79731210	19322	21.80	4130	4165	4110	5330	2875	4105	4126.45	0.73	0	588	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	762	23.63	2.38	12	0.10	175.00	1739.00	12200	20221202	-66.11	4100	20231204	0.85	11720	-64.72	20230309	4100	0.85	20231204	11720	-64.72	20230309	4100	0.85	20231204	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
137	20231206	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	10	2	0.24	22938135	5552	6.26	4130	4165	4115	5330	2875	4105	4131.51	0.73	0	988	4231	4167	4136	4072	4041	4152	4057	19	1225	100	2870	5	1	18416858	758	23.51	2.37	12	0.03	175.00	1739.00	12200	20221202	-66.27	4100	20231204	0.37	11720	-64.89	20230309	4100	0.37	20231204	11720	-64.89	20230309	4100	0.37	20231204	5.12	N	376180	100	18 억		134582	N	N	0	N	00	N
138	20231205	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-70	5	-1.68	335272445	80922	70.92	4135	4200	4105	5420	2925	4175	4143.41	0.81	0	-14712	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	756	23.46	2.36	12	0.44	175.00	1739.00	12950	20221201	-68.30	4100	20231204	0.12	11720	-64.97	20230309	4100	0.12	20231204	11720	-64.97	20230309	4100	0.12	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
139	20231205	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-50	5	-1.20	263173590	63388	55.56	4135	4200	4115	5420	2925	4175	4151.79	0.81	0	-14346	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	760	23.57	2.37	12	0.34	175.00	1739.00	12950	20221201	-68.15	4100	20231204	0.61	11720	-64.80	20230309	4100	0.61	20231204	11720	-64.80	20230309	4100	0.61	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
140	20231205	141030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-20	5	-0.48	204626095	49234	43.15	4135	4200	4115	5420	2925	4175	4156.19	0.81	0	-9777	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	765	23.74	2.39	12	0.27	175.00	1739.00	12950	20221201	-67.92	4100	20231204	1.34	11720	-64.55	20230309	4100	1.34	20231204	11720	-64.55	20230309	4100	1.34	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
141	20231205	131026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-20	5	-0.48	166263920	40011	35.07	4135	4200	4115	5420	2925	4175	4155.46	0.81	0	-6016	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	765	23.74	2.39	12	0.22	175.00	1739.00	12950	20221201	-67.92	4100	20231204	1.34	11720	-64.55	20230309	4100	1.34	20231204	11720	-64.55	20230309	4100	1.34	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
142	20231205	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	0	3	0.00	124781540	30071	26.36	4135	4200	4115	5420	2925	4175	4149.56	0.81	0	-4287	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	769	23.86	2.40	12	0.16	175.00	1739.00	12950	20221201	-67.76	4100	20231204	1.83	11720	-64.38	20230309	4100	1.83	20231204	11720	-64.38	20230309	4100	1.83	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
143	20231205	111024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	5	2	0.12	109416950	26387	23.13	4135	4200	4115	5420	2925	4175	4146.62	0.81	0	-2030	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	770	23.89	2.40	12	0.14	175.00	1739.00	12950	20221201	-67.72	4100	20231204	1.95	11720	-64.33	20230309	4100	1.95	20231204	11720	-64.33	20230309	4100	1.95	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
144	20231205	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-5	5	-0.12	93045315	22467	19.69	4135	4200	4115	5420	2925	4175	4141.42	0.81	0	-1472	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	768	23.83	2.40	12	0.12	175.00	1739.00	12950	20221201	-67.80	4100	20231204	1.71	11720	-64.42	20230309	4100	1.71	20231204	11720	-64.42	20230309	4100	1.71	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
145	20231205	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	-40	5	-0.96	47161870	11399	9.99	4135	4200	4130	5420	2925	4175	4137.37	0.81	0	107	4518	4346	4223	4051	3928	4285	3990	19	1245	100	2920	5	1	18416858	762	23.63	2.38	12	0.06	175.00	1739.00	12950	20221201	-68.07	4100	20231204	0.85	11720	-64.72	20230309	4100	0.85	20231204	11720	-64.72	20230309	4100	0.85	20231204	5.12	N	376180	100	18 억		149294	N	N	0	N	00	N
146	20231204	161021	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4175	-60	5	-1.42	477660805	113228	252.94	4395	4395	4100	5500	2965	4235	4218.57	0.88	0	-13181	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	769	23.86	2.40	12	0.61	175.00	1739.00	13200	20221130	-68.37	4100	20231204	1.83	11720	-64.38	20230309	4100	1.83	20231204	11720	-64.38	20230309	4100	1.83	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
147	20231204	151023	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4170	-65	5	-1.53	462538790	109605	244.85	4395	4395	4100	5500	2965	4235	4220.05	0.88	0	-11542	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	768	23.83	2.40	12	0.60	175.00	1739.00	13200	20221130	-68.41	4100	20231204	1.71	11720	-64.42	20230309	4100	1.71	20231204	11720	-64.42	20230309	4100	1.71	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
148	20231204	141015	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4205	-30	5	-0.71	377018840	89143	199.14	4395	4395	4100	5500	2965	4235	4229.37	0.88	0	-4975	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	774	24.03	2.42	12	0.48	175.00	1739.00	13200	20221130	-68.14	4100	20231204	2.56	11720	-64.12	20230309	4100	2.56	20231204	11720	-64.12	20230309	4100	2.56	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
149	20231204	131015	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4195	-40	5	-0.94	370820370	87666	195.84	4395	4395	4100	5500	2965	4235	4229.92	0.88	0	-5226	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	773	23.97	2.41	12	0.48	175.00	1739.00	13200	20221130	-68.22	4100	20231204	2.32	11720	-64.21	20230309	4100	2.32	20231204	11720	-64.21	20230309	4100	2.32	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
150	20231204	121016	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4220	-15	5	-0.35	344218800	81329	181.68	4395	4395	4100	5500	2965	4235	4232.42	0.88	0	-6496	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	777	24.11	2.43	12	0.44	175.00	1739.00	13200	20221130	-68.03	4100	20231204	2.93	11720	-63.99	20230309	4100	2.93	20231204	11720	-63.99	20230309	4100	2.93	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
151	20231204	111019	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4210	-25	5	-0.59	324831185	76730	171.41	4395	4395	4100	5500	2965	4235	4233.43	0.88	0	-6871	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	775	24.06	2.42	12	0.42	175.00	1739.00	13200	20221130	-68.11	4100	20231204	2.68	11720	-64.08	20230309	4100	2.68	20231204	11720	-64.08	20230309	4100	2.68	20231204	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
152	20231204	101015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	15	2	0.35	150013735	34865	77.89	4395	4395	4215	5500	2965	4235	4302.70	0.88	0	-8600	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	783	24.29	2.44	12	0.19	175.00	1739.00	13200	20221130	-67.80	4200	20231129	1.19	11720	-63.74	20230309	4200	1.19	20231129	11720	-63.74	20230309	4200	1.19	20231129	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
153	20231204	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-15	5	-0.35	98051815	22627	50.55	4395	4395	4220	5500	2965	4235	4333.40	0.88	0	-10327	4288	4261	4238	4211	4188	4250	4200	19	1265	100	2960	5	1	18416858	777	24.11	2.43	12	0.12	175.00	1739.00	13200	20221130	-68.03	4200	20231129	0.48	11720	-63.99	20230309	4200	0.48	20231129	11720	-63.99	20230309	4200	0.48	20231129	5.12	N	376180	100	18 억		162562	N	N	0	N	00	N
154	20231201	161017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-15	5	-0.35	189501880	44716	118.42	4250	4265	4215	5520	2975	4250	4237.90	0.83	0	8969	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	780	24.20	2.44	12	0.24	175.00	1739.00	14900	20221129	-71.58	4200	20231129	0.83	11720	-63.87	20230309	4200	0.83	20231129	12950	-67.30	20221201	4200	0.83	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
155	20231201	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	-5	5	-0.12	175814080	41486	109.87	4250	4265	4215	5520	2975	4250	4237.91	0.83	0	8745	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	782	24.26	2.44	12	0.23	175.00	1739.00	14900	20221129	-71.51	4200	20231129	1.07	11720	-63.78	20230309	4200	1.07	20231129	12950	-67.22	20221201	4200	1.07	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
156	20231201	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	0	3	0.00	134700780	31805	84.23	4250	4265	4215	5520	2975	4250	4235.21	0.83	0	4893	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	783	24.29	2.44	12	0.17	175.00	1739.00	14900	20221129	-71.48	4200	20231129	1.19	11720	-63.74	20230309	4200	1.19	20231129	12950	-67.18	20221201	4200	1.19	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
157	20231201	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	5	2	0.12	126608060	29902	79.19	4250	4265	4215	5520	2975	4250	4234.10	0.83	0	4052	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	784	24.31	2.45	12	0.16	175.00	1739.00	14900	20221129	-71.44	4200	20231129	1.31	11720	-63.69	20230309	4200	1.31	20231129	12950	-67.14	20221201	4200	1.31	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
158	20231201	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-15	5	-0.35	93071530	21994	58.25	4250	4265	4215	5520	2975	4250	4231.68	0.83	0	3303	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	780	24.20	2.44	12	0.12	175.00	1739.00	14900	20221129	-71.58	4200	20231129	0.83	11720	-63.87	20230309	4200	0.83	20231129	12950	-67.30	20221201	4200	0.83	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
159	20231201	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	-5	5	-0.12	84324655	19926	52.77	4250	4265	4215	5520	2975	4250	4231.89	0.83	0	3368	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	782	24.26	2.44	12	0.11	175.00	1739.00	14900	20221129	-71.51	4200	20231129	1.07	11720	-63.78	20230309	4200	1.07	20231129	12950	-67.22	20221201	4200	1.07	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
160	20231201	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-35	5	-0.82	46832335	11067	29.31	4250	4265	4215	5520	2975	4250	4231.71	0.83	0	-1838	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	776	24.09	2.42	12	0.06	175.00	1739.00	14900	20221129	-71.71	4200	20231129	0.36	11720	-64.04	20230309	4200	0.36	20231129	12950	-67.45	20221201	4200	0.36	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N
161	20231201	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-25	5	-0.59	14494225	3416	9.05	4250	4265	4225	5520	2975	4250	4243.04	0.83	0	-180	4290	4270	4240	4220	4190	4280	4230	19	1270	100	2970	5	1	18416858	778	24.14	2.43	12	0.02	175.00	1739.00	14900	20221129	-71.64	4200	20231129	0.60	11720	-63.95	20230309	4200	0.60	20231129	12950	-67.37	20221201	4200	0.60	20231129	5.11	N	376180	100	18 억		153593	N	N	0	N	00	N