KissMeData/073570/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
3	20241231	150659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
4	20241231	140657	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
5	20241231	130700	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
6	20241231	120659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
7	20241231	110657	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
8	20241231	100653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
9	20241231	090701	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198313109	137468	83.47	1430	1456	1400	1859	1001	1430	1442.58	2.05	34697	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	742760	N	N	N	N
10	20241230	160655	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	20	2	1.40	198037609	137278	83.36	1430	1456	1400	1859	1001	1430	1442.58	1.96	0	35104	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	8700	-83.33	20240109	1400	3.57	20241230	8700	-83.33	20240109	1400	3.57	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
11	20241230	150659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1449	19	2	1.33	190674017	132203	80.28	1430	1456	1400	1859	1001	1430	1442.28	1.96	0	33527	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	524	-0.23	0.36	12	0.37	-6334.00	4066.00	8700	20240109	-83.34	1400	20241230	3.50	8700	-83.34	20240109	1400	3.50	20241230	8700	-83.34	20240109	1400	3.50	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
12	20241230	140658	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1444	14	2	0.98	165442230	114805	69.71	1430	1456	1400	1859	1001	1430	1441.07	1.96	0	32180	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	523	-0.23	0.36	12	0.32	-6334.00	4066.00	8700	20240109	-83.40	1400	20241230	3.14	8700	-83.40	20240109	1400	3.14	20241230	8700	-83.40	20240109	1400	3.14	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
13	20241230	130657	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1449	19	2	1.33	132018452	91714	55.69	1430	1456	1400	1859	1001	1430	1439.46	1.96	0	16367	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	524	-0.23	0.36	12	0.25	-6334.00	4066.00	8700	20240109	-83.34	1400	20241230	3.50	8700	-83.34	20240109	1400	3.50	20241230	8700	-83.34	20240109	1400	3.50	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
14	20241230	120655	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1445	15	2	1.05	111399394	77470	47.04	1430	1456	1400	1859	1001	1430	1437.97	1.96	0	11524	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	523	-0.23	0.36	12	0.21	-6334.00	4066.00	8700	20240109	-83.39	1400	20241230	3.21	8700	-83.39	20240109	1400	3.21	20241230	8700	-83.39	20240109	1400	3.21	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
15	20241230	110657	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1445	15	2	1.05	98637213	68653	41.69	1430	1456	1400	1859	1001	1430	1436.75	1.96	0	9530	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	523	-0.23	0.36	12	0.19	-6334.00	4066.00	8700	20240109	-83.39	1400	20241230	3.21	8700	-83.39	20240109	1400	3.21	20241230	8700	-83.39	20240109	1400	3.21	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
16	20241230	100657	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1443	13	2	0.91	68329479	47659	28.94	1430	1456	1400	1859	1001	1430	1433.72	1.96	0	1243	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	522	-0.23	0.35	12	0.13	-6334.00	4066.00	8700	20240109	-83.41	1400	20241230	3.07	8700	-83.41	20240109	1400	3.07	20241230	8700	-83.41	20240109	1400	3.07	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
17	20241230	090659	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1415	-15	5	-1.05	11678715	8244	5.01	1430	1430	1400	1859	1001	1430	1416.63	1.96	0	-3184	1487	1458	1440	1411	1393	1449	1402	181	429	500	1000	1	1	36189497	512	-0.22	0.35	12	0.02	-6334.00	4066.00	8700	20240109	-83.74	1400	20241230	1.07	8700	-83.74	20240109	1400	1.07	20241230	8700	-83.74	20240109	1400	1.07	20241230	0.14	N	073570	500	180 억	708063	N	N	N	N
18	20241227	160654	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1430	-25	5	-1.72	230154203	159712	72.58	1443	1469	1422	1891	1019	1455	1441.03	1.88	0	27709	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	518	-0.23	0.35	12	0.44	-6334.00	4066.00	8740	20231219	-83.64	1422	20241227	0.56	8700	-83.56	20240109	1422	0.56	20241227	8700	-83.56	20240109	1422	0.56	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
19	20241227	150654	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1431	-24	5	-1.65	219286931	152119	69.13	1443	1469	1422	1891	1019	1455	1441.48	1.88	0	28022	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	518	-0.23	0.35	12	0.42	-6334.00	4066.00	8740	20231219	-83.63	1422	20241227	0.63	8700	-83.55	20240109	1422	0.63	20241227	8700	-83.55	20240109	1422	0.63	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
20	20241227	140656	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1436	-19	5	-1.31	208089491	144310	65.58	1443	1469	1422	1891	1019	1455	1441.89	1.88	0	27025	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	520	-0.23	0.35	12	0.40	-6334.00	4066.00	8740	20231219	-83.57	1422	20241227	0.98	8700	-83.49	20240109	1422	0.98	20241227	8700	-83.49	20240109	1422	0.98	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
21	20241227	130655	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1433	-22	5	-1.51	197237442	136729	62.13	1443	1469	1422	1891	1019	1455	1442.47	1.88	0	26578	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	519	-0.23	0.35	12	0.38	-6334.00	4066.00	8740	20231219	-83.60	1422	20241227	0.77	8700	-83.53	20240109	1422	0.77	20241227	8700	-83.53	20240109	1422	0.77	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
22	20241227	120655	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1436	-19	5	-1.31	166573151	115309	52.40	1443	1469	1422	1891	1019	1455	1444.51	1.88	0	20842	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	520	-0.23	0.35	12	0.32	-6334.00	4066.00	8740	20231219	-83.57	1422	20241227	0.98	8700	-83.49	20240109	1422	0.98	20241227	8700	-83.49	20240109	1422	0.98	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
23	20241227	110654	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1435	-20	5	-1.37	149848206	103674	47.11	1443	1469	1422	1891	1019	1455	1445.30	1.88	0	21013	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	519	-0.23	0.35	12	0.29	-6334.00	4066.00	8740	20231219	-83.58	1422	20241227	0.91	8700	-83.51	20240109	1422	0.91	20241227	8700	-83.51	20240109	1422	0.91	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
24	20241227	100653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1464	9	2	0.62	114458772	79278	36.03	1443	1468	1422	1891	1019	1455	1443.65	1.88	0	22847	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	530	-0.23	0.36	12	0.22	-6334.00	4066.00	8740	20231219	-83.25	1422	20241227	2.95	8700	-83.17	20240109	1422	2.95	20241227	8700	-83.17	20240109	1422	2.95	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
25	20241227	090656	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1425	-30	5	-2.06	24358369	16916	7.69	1443	1455	1423	1891	1019	1455	1439.21	1.88	0	3923	1502	1478	1464	1440	1426	1471	1433	181	436	500	1010	1	1	36189497	516	-0.22	0.35	12	0.05	-6334.00	4066.00	8740	20231219	-83.70	1423	20241227	0.14	8700	-83.62	20240109	1423	0.14	20241227	8700	-83.62	20240109	1423	0.14	20241227	0.14	N	073570	500	180 억	680354	N	N	N	N
26	20241226	160651	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1455	-19	5	-1.29	319782728	218002	105.96	1474	1488	1450	1916	1032	1474	1466.88	1.91	0	-15704	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	527	-0.23	0.36	12	0.60	-6334.00	4066.00	8870	20231218	-83.60	1423	20241209	2.25	8700	-83.28	20240109	1423	2.25	20241209	8700	-83.28	20240109	1423	2.25	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
27	20241226	150648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1456	-18	5	-1.22	301877793	205681	99.97	1474	1488	1455	1916	1032	1474	1467.70	1.91	0	-12975	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	527	-0.23	0.36	12	0.57	-6334.00	4066.00	8870	20231218	-83.59	1423	20241209	2.32	8700	-83.26	20240109	1423	2.32	20241209	8700	-83.26	20240109	1423	2.32	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
28	20241226	140647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1458	-16	5	-1.09	257136767	174984	85.05	1474	1488	1455	1916	1032	1474	1469.49	1.91	0	-11491	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	528	-0.23	0.36	12	0.48	-6334.00	4066.00	8870	20231218	-83.56	1423	20241209	2.46	8700	-83.24	20240109	1423	2.46	20241209	8700	-83.24	20240109	1423	2.46	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
29	20241226	130649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1473	-1	5	-0.07	197140464	133924	65.09	1474	1488	1460	1916	1032	1474	1472.03	1.91	0	18883	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	533	-0.23	0.36	12	0.37	-6334.00	4066.00	8870	20231218	-83.39	1423	20241209	3.51	8700	-83.07	20240109	1423	3.51	20241209	8700	-83.07	20240109	1423	3.51	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
30	20241226	120646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1471	-3	5	-0.20	156492910	106262	51.65	1474	1488	1460	1916	1032	1474	1472.71	1.91	0	4793	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	532	-0.23	0.36	12	0.29	-6334.00	4066.00	8870	20231218	-83.42	1423	20241209	3.37	8700	-83.09	20240109	1423	3.37	20241209	8700	-83.09	20240109	1423	3.37	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
31	20241226	110649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1474	0	3	0.00	136715528	92811	45.11	1474	1488	1460	1916	1032	1474	1473.05	1.91	0	4158	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	533	-0.23	0.36	12	0.26	-6334.00	4066.00	8870	20231218	-83.38	1423	20241209	3.58	8700	-83.06	20240109	1423	3.58	20241209	8700	-83.06	20240109	1423	3.58	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
32	20241226	100649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1469	-5	5	-0.34	101984089	69205	33.64	1474	1488	1460	1916	1032	1474	1473.65	1.91	0	-1943	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	532	-0.23	0.36	12	0.19	-6334.00	4066.00	8870	20231218	-83.44	1423	20241209	3.23	8700	-83.11	20240109	1423	3.23	20241209	8700	-83.11	20240109	1423	3.23	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
33	20241226	090650	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1477	3	2	0.20	6862260	4639	2.25	1474	1488	1474	1916	1032	1474	1479.25	1.91	0	-1529	1572	1522	1498	1448	1424	1511	1437	181	442	500	1030	1	1	36189497	535	-0.23	0.36	12	0.01	-6334.00	4066.00	8870	20231218	-83.35	1423	20241209	3.79	8700	-83.02	20240109	1423	3.79	20241209	8700	-83.02	20240109	1423	3.79	20241209	0.15	N	073570	500	180 억	692349	N	N	N	N
34	20241224	160648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1474	-35	5	-2.32	303191270	203304	124.86	1505	1548	1474	1961	1057	1509	1491.32	1.99	0	-31781	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	533	-0.23	0.36	12	0.56	-6334.00	4066.00	8870	20231218	-83.38	1423	20241209	3.58	8700	-83.06	20240109	1423	3.58	20241209	8700	-83.06	20240109	1423	3.58	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
35	20241224	150648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1475	-34	5	-2.25	274356179	183759	112.85	1505	1548	1475	1961	1057	1509	1493.02	1.99	0	-27046	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	534	-0.23	0.36	12	0.51	-6334.00	4066.00	8870	20231218	-83.37	1423	20241209	3.65	8700	-83.05	20240109	1423	3.65	20241209	8700	-83.05	20240109	1423	3.65	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
36	20241224	140646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1485	-24	5	-1.59	204873058	136849	84.04	1505	1548	1483	1961	1057	1509	1497.07	1.99	0	-20974	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	537	-0.23	0.37	12	0.38	-6334.00	4066.00	8870	20231218	-83.26	1423	20241209	4.36	8700	-82.93	20240109	1423	4.36	20241209	8700	-82.93	20240109	1423	4.36	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
37	20241224	130648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1486	-23	5	-1.52	189641672	126590	77.74	1505	1548	1485	1961	1057	1509	1498.08	1.99	0	-15221	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	538	-0.23	0.37	12	0.35	-6334.00	4066.00	8870	20231218	-83.25	1423	20241209	4.43	8700	-82.92	20240109	1423	4.43	20241209	8700	-82.92	20240109	1423	4.43	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
38	20241224	120647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1495	-14	5	-0.93	107442158	71364	43.83	1505	1548	1490	1961	1057	1509	1505.55	1.99	0	-6863	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	541	-0.24	0.37	12	0.20	-6334.00	4066.00	8870	20231218	-83.15	1423	20241209	5.06	8700	-82.82	20240109	1423	5.06	20241209	8700	-82.82	20240109	1423	5.06	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
39	20241224	110649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1492	-17	5	-1.13	96562438	64093	39.36	1505	1548	1490	1961	1057	1509	1506.60	1.99	0	-5153	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	540	-0.24	0.37	12	0.18	-6334.00	4066.00	8870	20231218	-83.18	1423	20241209	4.85	8700	-82.85	20240109	1423	4.85	20241209	8700	-82.85	20240109	1423	4.85	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
40	20241224	100648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1503	-6	5	-0.40	71713963	47487	29.16	1505	1548	1490	1961	1057	1509	1510.18	1.99	0	-2209	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	544	-0.24	0.37	12	0.13	-6334.00	4066.00	8870	20231218	-83.06	1423	20241209	5.62	8700	-82.72	20240109	1423	5.62	20241209	8700	-82.72	20240109	1423	5.62	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
41	20241224	090651	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1530	21	2	1.39	22272690	14700	9.03	1505	1548	1501	1961	1057	1509	1515.15	1.99	0	8985	1573	1540	1507	1474	1441	1557	1491	181	452	500	1050	1	1	36189497	554	-0.24	0.38	12	0.04	-6334.00	4066.00	8870	20231218	-82.75	1423	20241209	7.52	8700	-82.41	20240109	1423	7.52	20241209	8700	-82.41	20240109	1423	7.52	20241209	0.16	N	073570	500	180 억	721190	N	N	N	N
42	20241223	160642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1509	35	2	2.37	244456378	161436	55.87	1474	1540	1474	1916	1032	1474	1514.26	1.91	0	32875	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	546	-0.24	0.37	12	0.45	-6334.00	4066.00	8870	20231218	-82.99	1423	20241209	6.04	8700	-82.66	20240109	1423	6.04	20241209	8700	-82.66	20240109	1423	6.04	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
43	20241223	150647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1515	41	2	2.78	239204847	157957	54.67	1474	1540	1474	1916	1032	1474	1514.37	1.91	0	33105	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	548	-0.24	0.37	12	0.44	-6334.00	4066.00	8870	20231218	-82.92	1423	20241209	6.47	8700	-82.59	20240109	1423	6.47	20241209	8700	-82.59	20240109	1423	6.47	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
44	20241223	140643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1517	43	2	2.92	203561945	134415	46.52	1474	1540	1474	1916	1032	1474	1514.43	1.91	0	29774	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	549	-0.24	0.37	12	0.37	-6334.00	4066.00	8870	20231218	-82.90	1423	20241209	6.61	8700	-82.56	20240109	1423	6.61	20241209	8700	-82.56	20240109	1423	6.61	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
45	20241223	130642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1514	40	2	2.71	189523996	125137	43.31	1474	1540	1474	1916	1032	1474	1514.53	1.91	0	26208	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	548	-0.24	0.37	12	0.35	-6334.00	4066.00	8870	20231218	-82.93	1423	20241209	6.39	8700	-82.60	20240109	1423	6.39	20241209	8700	-82.60	20240109	1423	6.39	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
46	20241223	120644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1522	48	2	3.26	176829265	116755	40.41	1474	1540	1474	1916	1032	1474	1514.53	1.91	0	24058	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	551	-0.24	0.37	12	0.32	-6334.00	4066.00	8870	20231218	-82.84	1423	20241209	6.96	8700	-82.51	20240109	1423	6.96	20241209	8700	-82.51	20240109	1423	6.96	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
47	20241223	110642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1520	46	2	3.12	162230618	107179	37.09	1474	1540	1474	1916	1032	1474	1513.64	1.91	0	21758	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	550	-0.24	0.37	12	0.30	-6334.00	4066.00	8870	20231218	-82.86	1423	20241209	6.82	8700	-82.53	20240109	1423	6.82	20241209	8700	-82.53	20240109	1423	6.82	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
48	20241223	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1540	66	2	4.48	101559253	67394	23.33	1474	1540	1474	1916	1032	1474	1506.95	1.91	0	9107	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	557	-0.24	0.38	12	0.19	-6334.00	4066.00	8870	20231218	-82.64	1423	20241209	8.22	8700	-82.30	20240109	1423	8.22	20241209	8700	-82.30	20240109	1423	8.22	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
49	20241223	090642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1499	25	2	1.70	5196486	3502	1.21	1474	1500	1474	1916	1032	1474	1483.86	1.91	0	562	1564	1518	1496	1450	1428	1508	1440	181	442	500	1030	1	1	36189497	542	-0.24	0.37	12	0.01	-6334.00	4066.00	8870	20231218	-83.10	1423	20241209	5.34	8700	-82.77	20240109	1423	5.34	20241209	8700	-82.77	20240109	1423	5.34	20241209	0.17	N	073570	500	180 억	689480	N	N	N	N
50	20241220	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1474	-68	5	-4.41	428487116	287380	138.75	1529	1542	1474	2000	1080	1542	1491.03	1.98	0	-25603	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	533	-0.23	0.36	12	0.79	-6334.00	4066.00	8870	20231218	-83.38	1423	20241209	3.58	8700	-83.06	20240109	1423	3.58	20241209	8700	-83.06	20240109	1423	3.58	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
51	20241220	150642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1486	-56	5	-3.63	398524907	267088	128.95	1529	1542	1475	2000	1080	1542	1492.11	1.98	0	-22325	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	538	-0.23	0.37	12	0.74	-6334.00	4066.00	8870	20231218	-83.25	1423	20241209	4.43	8700	-82.92	20240109	1423	4.43	20241209	8700	-82.92	20240109	1423	4.43	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
52	20241220	140640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1485	-57	5	-3.70	366686173	245559	118.56	1529	1542	1478	2000	1080	1542	1493.27	1.98	0	-15270	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	537	-0.23	0.37	12	0.68	-6334.00	4066.00	8870	20231218	-83.26	1423	20241209	4.36	8700	-82.93	20240109	1423	4.36	20241209	8700	-82.93	20240109	1423	4.36	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
53	20241220	130638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1485	-57	5	-3.70	318932900	213342	103.00	1529	1542	1484	2000	1080	1542	1494.94	1.98	0	-7766	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	537	-0.23	0.37	12	0.59	-6334.00	4066.00	8870	20231218	-83.26	1423	20241209	4.36	8700	-82.93	20240109	1423	4.36	20241209	8700	-82.93	20240109	1423	4.36	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
54	20241220	120638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1490	-52	5	-3.37	260645460	174136	84.07	1529	1542	1485	2000	1080	1542	1496.79	1.98	0	-10951	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	539	-0.24	0.37	12	0.48	-6334.00	4066.00	8870	20231218	-83.20	1423	20241209	4.71	8700	-82.87	20240109	1423	4.71	20241209	8700	-82.87	20240109	1423	4.71	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
55	20241220	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1497	-45	5	-2.92	210418841	140559	67.86	1529	1542	1485	2000	1080	1542	1497.01	1.98	0	-6212	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	542	-0.24	0.37	12	0.39	-6334.00	4066.00	8870	20231218	-83.12	1423	20241209	5.20	8700	-82.79	20240109	1423	5.20	20241209	8700	-82.79	20240109	1423	5.20	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
56	20241220	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1503	-39	5	-2.53	147886890	98711	47.66	1529	1542	1485	2000	1080	1542	1498.18	1.98	0	4276	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	544	-0.24	0.37	12	0.27	-6334.00	4066.00	8870	20231218	-83.06	1423	20241209	5.62	8700	-82.72	20240109	1423	5.62	20241209	8700	-82.72	20240109	1423	5.62	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
57	20241220	090641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1507	-35	5	-2.27	15041193	9945	4.80	1529	1542	1503	2000	1080	1542	1512.44	1.98	0	-5715	1634	1588	1544	1498	1454	1566	1476	181	458	500	1070	1	1	36189497	545	-0.24	0.37	12	0.03	-6334.00	4066.00	8870	20231218	-83.01	1423	20241209	5.90	8700	-82.68	20240109	1423	5.90	20241209	8700	-82.68	20240109	1423	5.90	20241209	0.17	N	073570	500	180 억	714767	N	N	N	N
58	20241219	160638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1542	-60	5	-3.75	316748161	205255	128.94	1590	1590	1500	2080	1122	1602	1543.17	2.12	0	-53024	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	558	-0.24	0.38	12	0.57	-6334.00	4066.00	8870	20231218	-82.62	1423	20241209	8.36	8700	-82.28	20240109	1423	8.36	20241209	8740	-82.36	20231219	1423	8.36	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
59	20241219	150636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1543	-59	5	-3.68	295239921	191310	120.18	1590	1590	1500	2080	1122	1602	1543.22	2.12	0	-44225	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	558	-0.24	0.38	12	0.53	-6334.00	4066.00	8870	20231218	-82.60	1423	20241209	8.43	8700	-82.26	20240109	1423	8.43	20241209	8740	-82.35	20231219	1423	8.43	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
60	20241219	140638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1550	-52	5	-3.25	276964250	179459	112.73	1590	1590	1500	2080	1122	1602	1543.30	2.12	0	-42154	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	561	-0.24	0.38	12	0.50	-6334.00	4066.00	8870	20231218	-82.53	1423	20241209	8.92	8700	-82.18	20240109	1423	8.92	20241209	8740	-82.27	20231219	1423	8.92	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
61	20241219	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1556	-46	5	-2.87	221327566	143552	90.18	1590	1590	1500	2080	1122	1602	1541.75	2.12	0	-42396	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	563	-0.25	0.38	12	0.40	-6334.00	4066.00	8870	20231218	-82.46	1423	20241209	9.35	8700	-82.11	20240109	1423	9.35	20241209	8740	-82.20	20231219	1423	9.35	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
62	20241219	120639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1555	-47	5	-2.93	191569826	124442	78.17	1590	1590	1500	2080	1122	1602	1539.38	2.12	0	-42691	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	563	-0.25	0.38	12	0.34	-6334.00	4066.00	8870	20231218	-82.47	1423	20241209	9.28	8700	-82.13	20240109	1423	9.28	20241209	8740	-82.21	20231219	1423	9.28	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
63	20241219	110637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1538	-64	5	-4.00	165561002	107592	67.59	1590	1590	1500	2080	1122	1602	1538.73	2.12	0	-46530	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	557	-0.24	0.38	12	0.30	-6334.00	4066.00	8870	20231218	-82.66	1423	20241209	8.08	8700	-82.32	20240109	1423	8.08	20241209	8740	-82.40	20231219	1423	8.08	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
64	20241219	100629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1545	-57	5	-3.56	114489456	74315	46.68	1590	1590	1500	2080	1122	1602	1540.51	2.12	0	-19761	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	559	-0.24	0.38	12	0.21	-6334.00	4066.00	8870	20231218	-82.58	1423	20241209	8.57	8700	-82.24	20240109	1423	8.57	20241209	8740	-82.32	20231219	1423	8.57	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
65	20241219	090638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1538	-64	5	-4.00	28868871	18627	11.70	1590	1590	1500	2080	1122	1602	1549.56	2.12	0	-4665	1636	1619	1604	1587	1572	1627	1595	181	478	500	1120	1	1	36189497	557	-0.24	0.38	12	0.05	-6334.00	4066.00	8870	20231218	-82.66	1423	20241209	8.08	8700	-82.32	20240109	1423	8.08	20241209	8740	-82.40	20231219	1423	8.08	20241209	0.17	N	073570	500	180 억	768303	N	N	N	N
66	20241218	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1602	6	2	0.38	254091812	158717	51.78	1596	1621	1589	2070	1118	1596	1600.91	2.06	0	23589	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	580	-0.25	0.39	12	0.44	-6334.00	4066.00	8870	20231218	-81.94	1423	20241209	12.58	8700	-81.59	20240109	1423	12.58	20241209	8870	-81.94	20231218	1423	12.58	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
67	20241218	150638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1607	11	2	0.69	242423587	151447	49.41	1596	1621	1589	2070	1118	1596	1600.72	2.06	0	25173	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	582	-0.25	0.40	12	0.42	-6334.00	4066.00	8870	20231218	-81.88	1423	20241209	12.93	8700	-81.53	20240109	1423	12.93	20241209	8870	-81.88	20231218	1423	12.93	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
68	20241218	140635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1606	10	2	0.63	200589664	125414	40.92	1596	1621	1589	2070	1118	1596	1599.42	2.06	0	7895	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	581	-0.25	0.39	12	0.35	-6334.00	4066.00	8870	20231218	-81.89	1423	20241209	12.86	8700	-81.54	20240109	1423	12.86	20241209	8870	-81.89	20231218	1423	12.86	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
69	20241218	130638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1597	1	2	0.06	165617494	103582	33.79	1596	1621	1589	2070	1118	1596	1598.90	2.06	0	-4466	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	578	-0.25	0.39	12	0.29	-6334.00	4066.00	8870	20231218	-82.00	1423	20241209	12.23	8700	-81.64	20240109	1423	12.23	20241209	8870	-82.00	20231218	1423	12.23	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
70	20241218	120629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	2	2	0.13	151176264	94536	30.84	1596	1621	1589	2070	1118	1596	1599.14	2.06	0	337	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	578	-0.25	0.39	12	0.26	-6334.00	4066.00	8870	20231218	-81.98	1423	20241209	12.30	8700	-81.63	20240109	1423	12.30	20241209	8870	-81.98	20231218	1423	12.30	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
71	20241218	110636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	2	2	0.13	140383604	87776	28.64	1596	1621	1589	2070	1118	1596	1599.34	2.06	0	477	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	578	-0.25	0.39	12	0.24	-6334.00	4066.00	8870	20231218	-81.98	1423	20241209	12.30	8700	-81.63	20240109	1423	12.30	20241209	8870	-81.98	20231218	1423	12.30	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
72	20241218	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1594	-2	5	-0.13	70054876	43769	14.28	1596	1621	1589	2070	1118	1596	1600.56	2.06	0	-6286	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	577	-0.25	0.39	12	0.12	-6334.00	4066.00	8870	20231218	-82.03	1423	20241209	12.02	8700	-81.68	20240109	1423	12.02	20241209	8870	-82.03	20231218	1423	12.02	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
73	20241218	090638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1614	18	2	1.13	23919876	14936	4.87	1596	1614	1596	2070	1118	1596	1601.49	2.06	0	1564	1704	1650	1617	1563	1530	1633	1546	181	474	500	1110	1	1	36189497	584	-0.25	0.40	12	0.04	-6334.00	4066.00	8870	20231218	-81.80	1423	20241209	13.42	8700	-81.45	20240109	1423	13.42	20241209	8870	-81.80	20231218	1423	13.42	20241209	0.16	N	073570	500	180 억	745324	N	N	N	N
74	20241217	160633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1596	-70	5	-4.20	486796320	304201	105.20	1671	1671	1584	2165	1167	1666	1600.25	2.32	0	-92611	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	578	-0.25	0.39	12	0.84	-6334.00	4066.00	8870	20231218	-82.01	1423	20241209	12.16	8700	-81.66	20240109	1423	12.16	20241209	8870	-82.01	20231218	1423	12.16	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
75	20241217	150635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1585	-81	5	-4.86	450548847	281414	97.32	1671	1671	1584	2165	1167	1666	1601.02	2.32	0	-89717	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	574	-0.25	0.39	12	0.78	-6334.00	4066.00	8870	20231218	-82.13	1423	20241209	11.38	8700	-81.78	20240109	1423	11.38	20241209	8870	-82.13	20231218	1423	11.38	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
76	20241217	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1589	-77	5	-4.62	392021313	244510	84.56	1671	1671	1585	2165	1167	1666	1603.29	2.32	0	-70812	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	575	-0.25	0.39	12	0.68	-6334.00	4066.00	8870	20231218	-82.09	1423	20241209	11.67	8700	-81.74	20240109	1423	11.67	20241209	8870	-82.09	20231218	1423	11.67	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
77	20241217	130623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1588	-78	5	-4.68	366152593	228238	78.93	1671	1671	1585	2165	1167	1666	1604.26	2.32	0	-68560	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	575	-0.25	0.39	12	0.63	-6334.00	4066.00	8870	20231218	-82.10	1423	20241209	11.60	8700	-81.75	20240109	1423	11.60	20241209	8870	-82.10	20231218	1423	11.60	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
78	20241217	120622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	-68	5	-4.08	314332790	195644	67.66	1671	1671	1590	2165	1167	1666	1606.66	2.32	0	-58763	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	578	-0.25	0.39	12	0.54	-6334.00	4066.00	8870	20231218	-81.98	1423	20241209	12.30	8700	-81.63	20240109	1423	12.30	20241209	8870	-81.98	20231218	1423	12.30	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
79	20241217	110626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1594	-72	5	-4.32	257959991	160295	55.44	1671	1671	1594	2165	1167	1666	1609.28	2.32	0	-43159	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	577	-0.25	0.39	12	0.44	-6334.00	4066.00	8870	20231218	-82.03	1423	20241209	12.02	8700	-81.68	20240109	1423	12.02	20241209	8870	-82.03	20231218	1423	12.02	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
80	20241217	100626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1603	-63	5	-3.78	189413766	117462	40.62	1671	1671	1597	2165	1167	1666	1612.55	2.32	0	-46313	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	580	-0.25	0.39	12	0.32	-6334.00	4066.00	8870	20231218	-81.93	1423	20241209	12.65	8700	-81.57	20240109	1423	12.65	20241209	8870	-81.93	20231218	1423	12.65	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
81	20241217	090634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1633	-33	5	-1.98	31680821	19253	6.66	1671	1671	1624	2165	1167	1666	1645.50	2.32	0	-10509	1722	1694	1652	1624	1582	1708	1638	181	499	500	1160	1	1	36189497	591	-0.26	0.40	12	0.05	-6334.00	4066.00	8870	20231218	-81.59	1423	20241209	14.76	8700	-81.23	20240109	1423	14.76	20241209	8870	-81.59	20231218	1423	14.76	20241209	0.17	N	073570	500	180 억	837935	N	N	N	N
82	20241216	160626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1666	56	2	3.48	476828474	287475	114.41	1610	1680	1610	2090	1127	1610	1658.68	2.21	0	38285	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	603	-0.26	0.41	12	0.79	-6334.00	4066.00	8870	20231218	-81.22	1423	20241209	17.08	8700	-80.85	20240109	1423	17.08	20241209	8870	-81.22	20231218	1423	17.08	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
83	20241216	150634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1660	50	2	3.11	460094435	277394	110.39	1610	1680	1610	2090	1127	1610	1658.63	2.21	0	38545	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	601	-0.26	0.41	12	0.77	-6334.00	4066.00	8870	20231218	-81.29	1423	20241209	16.65	8700	-80.92	20240109	1423	16.65	20241209	8870	-81.29	20231218	1423	16.65	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
84	20241216	140634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	59	2	3.66	399229121	240736	95.80	1610	1680	1610	2090	1127	1610	1658.37	2.21	0	49802	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	604	-0.26	0.41	12	0.67	-6334.00	4066.00	8870	20231218	-81.18	1423	20241209	17.29	8700	-80.82	20240109	1423	17.29	20241209	8870	-81.18	20231218	1423	17.29	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
85	20241216	130634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	65	2	4.04	376984427	227416	90.50	1610	1680	1610	2090	1127	1610	1657.69	2.21	0	50889	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	606	-0.26	0.41	12	0.63	-6334.00	4066.00	8870	20231218	-81.12	1423	20241209	17.71	8700	-80.75	20240109	1423	17.71	20241209	8870	-81.12	20231218	1423	17.71	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
86	20241216	120634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	55	2	3.42	324678302	196094	78.04	1610	1673	1610	2090	1127	1610	1655.73	2.21	0	33107	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	603	-0.26	0.41	12	0.54	-6334.00	4066.00	8870	20231218	-81.23	1423	20241209	17.01	8700	-80.86	20240109	1423	17.01	20241209	8870	-81.23	20231218	1423	17.01	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
87	20241216	110633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1668	58	2	3.60	300963133	181836	72.36	1610	1673	1610	2090	1127	1610	1655.14	2.21	0	30017	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	604	-0.26	0.41	12	0.50	-6334.00	4066.00	8870	20231218	-81.20	1423	20241209	17.22	8700	-80.83	20240109	1423	17.22	20241209	8870	-81.20	20231218	1423	17.22	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
88	20241216	100634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1667	57	2	3.54	255962104	154797	61.60	1610	1673	1610	2090	1127	1610	1653.53	2.21	0	30407	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	603	-0.26	0.41	12	0.43	-6334.00	4066.00	8870	20231218	-81.21	1423	20241209	17.15	8700	-80.84	20240109	1423	17.15	20241209	8870	-81.21	20231218	1423	17.15	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
89	20241216	090634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1655	45	2	2.80	45538009	28099	11.18	1610	1670	1610	2090	1127	1610	1620.63	2.21	0	7224	1670	1639	1600	1569	1530	1655	1585	181	480	500	1120	1	1	36189497	599	-0.26	0.41	12	0.08	-6334.00	4066.00	8870	20231218	-81.34	1423	20241209	16.30	8700	-80.98	20240109	1423	16.30	20241209	8870	-81.34	20231218	1423	16.30	20241209	0.16	N	073570	500	180 억	799650	N	N	N	N
90	20241213	160627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1610	0	3	0.00	400227483	249477	68.65	1561	1631	1561	2090	1127	1610	1604.26	2.13	0	30411	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	583	-0.25	0.40	12	0.69	-6334.00	4066.00	8870	20231218	-81.85	1423	20241209	13.14	8700	-81.49	20240109	1423	13.14	20241209	8870	-81.85	20231218	1423	13.14	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
91	20241213	150632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1618	8	2	0.50	394370326	245840	67.65	1561	1631	1561	2090	1127	1610	1604.17	2.13	0	30150	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	586	-0.26	0.40	12	0.68	-6334.00	4066.00	8870	20231218	-81.76	1423	20241209	13.70	8700	-81.40	20240109	1423	13.70	20241209	8870	-81.76	20231218	1423	13.70	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
92	20241213	140633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1622	12	2	0.75	292231691	182306	50.17	1561	1631	1561	2090	1127	1610	1602.97	2.13	0	34426	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	587	-0.26	0.40	12	0.50	-6334.00	4066.00	8870	20231218	-81.71	1423	20241209	13.98	8700	-81.36	20240109	1423	13.98	20241209	8870	-81.71	20231218	1423	13.98	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
93	20241213	130633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1616	6	2	0.37	217537213	136263	37.50	1561	1625	1561	2090	1127	1610	1596.45	2.13	0	23574	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	585	-0.26	0.40	12	0.38	-6334.00	4066.00	8870	20231218	-81.78	1423	20241209	13.56	8700	-81.43	20240109	1423	13.56	20241209	8870	-81.78	20231218	1423	13.56	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
94	20241213	120633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1615	5	2	0.31	178722208	112244	30.89	1561	1625	1561	2090	1127	1610	1592.27	2.13	0	20881	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	584	-0.25	0.40	12	0.31	-6334.00	4066.00	8870	20231218	-81.79	1423	20241209	13.49	8700	-81.44	20240109	1423	13.49	20241209	8870	-81.79	20231218	1423	13.49	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
95	20241213	110631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1605	-5	5	-0.31	143595187	90407	24.88	1561	1609	1561	2090	1127	1610	1588.32	2.13	0	19421	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	581	-0.25	0.39	12	0.25	-6334.00	4066.00	8870	20231218	-81.91	1423	20241209	12.79	8700	-81.55	20240109	1423	12.79	20241209	8870	-81.91	20231218	1423	12.79	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
96	20241213	100630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1596	-14	5	-0.87	99983113	63091	17.36	1561	1609	1561	2090	1127	1610	1584.74	2.13	0	12422	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	578	-0.25	0.39	12	0.17	-6334.00	4066.00	8870	20231218	-82.01	1423	20241209	12.16	8700	-81.66	20240109	1423	12.16	20241209	8870	-82.01	20231218	1423	12.16	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
97	20241213	090633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1589	-21	5	-1.30	15325442	9752	2.68	1561	1609	1561	2090	1127	1610	1571.52	2.13	0	1520	1693	1651	1608	1566	1523	1630	1545	181	480	500	1120	1	1	36189497	575	-0.25	0.39	12	0.03	-6334.00	4066.00	8870	20231218	-82.09	1423	20241209	11.67	8700	-81.74	20240109	1423	11.67	20241209	8870	-82.09	20231218	1423	11.67	20241209	0.18	N	073570	500	180 억	769196	N	N	N	N
98	20241212	160636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1610	-36	5	-2.19	579868463	362054	109.47	1646	1650	1565	2135	1153	1646	1601.60	2.45	0	-117734	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	583	-0.25	0.40	12	1.00	-6334.00	4066.00	8870	20231218	-81.85	1423	20241209	13.14	8700	-81.49	20240109	1423	13.14	20241209	8870	-81.85	20231218	1423	13.14	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
99	20241212	150628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1603	-43	5	-2.61	537514826	335686	101.49	1646	1650	1565	2135	1153	1646	1601.24	2.45	0	-112065	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	580	-0.25	0.39	12	0.93	-6334.00	4066.00	8870	20231218	-81.93	1423	20241209	12.65	8700	-81.57	20240109	1423	12.65	20241209	8870	-81.93	20231218	1423	12.65	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
100	20241212	140627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1590	-56	5	-3.40	474741321	296256	89.57	1646	1650	1565	2135	1153	1646	1602.47	2.45	0	-123228	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	575	-0.25	0.39	12	0.82	-6334.00	4066.00	8870	20231218	-82.07	1423	20241209	11.74	8700	-81.72	20240109	1423	11.74	20241209	8870	-82.07	20231218	1423	11.74	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
101	20241212	130625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1578	-68	5	-4.13	438574100	273425	82.67	1646	1650	1565	2135	1153	1646	1604.00	2.45	0	-122259	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	571	-0.25	0.39	12	0.76	-6334.00	4066.00	8870	20231218	-82.21	1423	20241209	10.89	8700	-81.86	20240109	1423	10.89	20241209	8870	-82.21	20231218	1423	10.89	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
102	20241212	120613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1594	-52	5	-3.16	384779193	239378	72.38	1646	1650	1582	2135	1153	1646	1607.41	2.45	0	-107590	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	577	-0.25	0.39	12	0.66	-6334.00	4066.00	8870	20231218	-82.03	1423	20241209	12.02	8700	-81.68	20240109	1423	12.02	20241209	8870	-82.03	20231218	1423	12.02	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
103	20241212	110625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1598	-48	5	-2.92	298341009	185085	55.96	1646	1650	1587	2135	1153	1646	1611.91	2.45	0	-68971	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	578	-0.25	0.39	12	0.51	-6334.00	4066.00	8870	20231218	-81.98	1423	20241209	12.30	8700	-81.63	20240109	1423	12.30	20241209	8870	-81.98	20231218	1423	12.30	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
104	20241212	100622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1611	-35	5	-2.13	230892143	142848	43.19	1646	1650	1595	2135	1153	1646	1616.35	2.45	0	-58115	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	583	-0.25	0.40	12	0.39	-6334.00	4066.00	8870	20231218	-81.84	1423	20241209	13.21	8700	-81.48	20240109	1423	13.21	20241209	8870	-81.84	20231218	1423	13.21	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
105	20241212	090628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1629	-17	5	-1.03	19158301	11731	3.55	1646	1650	1605	2135	1153	1646	1633.13	2.45	0	-2177	1728	1686	1608	1566	1488	1708	1588	181	489	500	1150	1	1	36189497	590	-0.26	0.40	12	0.03	-6334.00	4066.00	8870	20231218	-81.63	1423	20241209	14.48	8700	-81.28	20240109	1423	14.48	20241209	8870	-81.63	20231218	1423	14.48	20241209	0.19	N	073570	500	180 억	886844	N	N	N	N
106	20241211	160622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1646	96	2	6.19	529038387	328369	70.21	1530	1650	1530	2015	1085	1550	1611.07	2.39	0	21163	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	596	-0.26	0.40	12	0.91	-6334.00	4066.00	8870	20231218	-81.44	1423	20241209	15.67	8700	-81.08	20240109	1423	15.67	20241209	8870	-81.44	20231218	1423	15.67	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
107	20241211	150505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1625	75	2	4.84	469029911	291828	62.40	1530	1630	1530	2015	1085	1550	1607.23	2.39	0	29664	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	588	-0.26	0.40	12	0.81	-6334.00	4066.00	8870	20231218	-81.68	1423	20241209	14.20	8700	-81.32	20240109	1423	14.20	20241209	8870	-81.68	20231218	1423	14.20	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
108	20241211	140627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1612	62	2	4.00	410884592	255825	54.70	1530	1630	1530	2015	1085	1550	1606.14	2.39	0	14192	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	583	-0.25	0.40	12	0.71	-6334.00	4066.00	8870	20231218	-81.83	1423	20241209	13.28	8700	-81.47	20240109	1423	13.28	20241209	8870	-81.83	20231218	1423	13.28	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
109	20241211	130629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1614	64	2	4.13	398550008	248171	53.07	1530	1630	1530	2015	1085	1550	1605.97	2.39	0	15822	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	584	-0.25	0.40	12	0.69	-6334.00	4066.00	8870	20231218	-81.80	1423	20241209	13.42	8700	-81.45	20240109	1423	13.42	20241209	8870	-81.80	20231218	1423	13.42	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
110	20241211	120630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1605	55	2	3.55	375308244	233728	49.98	1530	1630	1530	2015	1085	1550	1605.77	2.39	0	19548	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	581	-0.25	0.39	12	0.65	-6334.00	4066.00	8870	20231218	-81.91	1423	20241209	12.79	8700	-81.55	20240109	1423	12.79	20241209	8870	-81.91	20231218	1423	12.79	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
111	20241211	110627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1615	65	2	4.19	332539009	207137	44.29	1530	1630	1530	2015	1085	1550	1605.43	2.39	0	25550	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	584	-0.25	0.40	12	0.57	-6334.00	4066.00	8870	20231218	-81.79	1423	20241209	13.49	8700	-81.44	20240109	1423	13.49	20241209	8870	-81.79	20231218	1423	13.49	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
112	20241211	100628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1619	69	2	4.45	253198873	158157	33.82	1530	1628	1530	2015	1085	1550	1600.97	2.39	0	22774	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	586	-0.26	0.40	12	0.44	-6334.00	4066.00	8870	20231218	-81.75	1423	20241209	13.77	8700	-81.39	20240109	1423	13.77	20241209	8870	-81.75	20231218	1423	13.77	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
113	20241211	090632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1589	39	2	2.52	48312747	30814	6.59	1530	1628	1530	2015	1085	1550	1567.94	2.39	0	7490	1633	1591	1510	1468	1387	1612	1489	181	465	500	1080	1	1	36189497	575	-0.25	0.39	12	0.09	-6334.00	4066.00	8870	20231218	-82.09	1423	20241209	11.67	8700	-81.74	20240109	1423	11.67	20241209	8870	-82.09	20231218	1423	11.67	20241209	0.16	N	073570	500	180 억	865691	N	N	N	N
114	20241210	160623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1550	121	2	8.47	705316677	466834	79.92	1429	1552	1429	1857	1001	1429	1510.83	2.17	0	81391	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	561	-0.24	0.38	12	1.29	-6334.00	4066.00	8870	20231218	-82.53	1423	20241209	8.92	8700	-82.18	20240109	1423	8.92	20241209	8870	-82.53	20231218	1423	8.92	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
115	20241210	150625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1537	108	2	7.56	664766648	440572	75.43	1429	1552	1429	1857	1001	1429	1508.87	2.17	0	74288	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	556	-0.24	0.38	12	1.22	-6334.00	4066.00	8870	20231218	-82.67	1423	20241209	8.01	8700	-82.33	20240109	1423	8.01	20241209	8870	-82.67	20231218	1423	8.01	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
116	20241210	140624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1540	111	2	7.77	612556811	406506	69.59	1429	1552	1429	1857	1001	1429	1506.88	2.17	0	54055	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	557	-0.24	0.38	12	1.12	-6334.00	4066.00	8870	20231218	-82.64	1423	20241209	8.22	8700	-82.30	20240109	1423	8.22	20241209	8870	-82.64	20231218	1423	8.22	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
117	20241210	130623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1541	112	2	7.84	569115458	378281	64.76	1429	1552	1429	1857	1001	1429	1504.48	2.17	0	64710	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	558	-0.24	0.38	12	1.05	-6334.00	4066.00	8870	20231218	-82.63	1423	20241209	8.29	8700	-82.29	20240109	1423	8.29	20241209	8870	-82.63	20231218	1423	8.29	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
118	20241210	120624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1527	98	2	6.86	486560158	324122	55.49	1429	1552	1429	1857	1001	1429	1501.16	2.17	0	35973	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	553	-0.24	0.38	12	0.90	-6334.00	4066.00	8870	20231218	-82.78	1423	20241209	7.31	8700	-82.45	20240109	1423	7.31	20241209	8870	-82.78	20231218	1423	7.31	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
119	20241210	110623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1532	103	2	7.21	410722807	274810	47.05	1429	1547	1429	1857	1001	1429	1494.57	2.17	0	38632	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	554	-0.24	0.38	12	0.76	-6334.00	4066.00	8870	20231218	-82.73	1423	20241209	7.66	8700	-82.39	20240109	1423	7.66	20241209	8870	-82.73	20231218	1423	7.66	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
120	20241210	100624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1510	81	2	5.67	295393107	198796	34.03	1429	1518	1429	1857	1001	1429	1485.91	2.17	0	18328	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	546	-0.24	0.37	12	0.55	-6334.00	4066.00	8870	20231218	-82.98	1423	20241209	6.11	8700	-82.64	20240109	1423	6.11	20241209	8870	-82.98	20231218	1423	6.11	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
121	20241210	090628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1479	50	2	3.50	26895110	18183	3.11	1429	1498	1429	1857	1001	1429	1479.13	2.17	0	-563	1585	1507	1465	1387	1345	1486	1366	181	428	500	1000	1	1	36189497	535	-0.23	0.36	12	0.05	-6334.00	4066.00	8870	20231218	-83.33	1423	20241209	3.94	8700	-83.00	20240109	1423	3.94	20241209	8870	-83.33	20231218	1423	3.94	20241209	0.18	N	073570	500	180 억	784340	N	N	N	N
122	20241209	160621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1429	-156	5	-9.84	851237847	582997	96.87	1500	1543	1423	2060	1110	1585	1460.11	1.99	0	61878	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	517	-0.23	0.35	12	1.61	-6334.00	4066.00	8870	20231218	-83.89	1423	20241209	0.42	8700	-83.57	20240109	1423	0.42	20241209	8870	-83.89	20231218	1423	0.42	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
123	20241209	150624	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1439	-146	5	-9.21	814027118	556974	92.54	1500	1543	1434	2060	1110	1585	1461.50	1.99	0	59250	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	521	-0.23	0.35	12	1.54	-6334.00	4066.00	8870	20231218	-83.78	1434	20241209	0.35	8700	-83.46	20240109	1434	0.35	20241209	8870	-83.78	20231218	1434	0.35	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
124	20241209	140623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1446	-139	5	-8.77	662567103	451942	75.09	1500	1543	1444	2060	1110	1585	1466.02	1.99	0	21039	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	523	-0.23	0.36	12	1.25	-6334.00	4066.00	8870	20231218	-83.70	1444	20241209	0.14	8700	-83.38	20240109	1444	0.14	20241209	8870	-83.70	20231218	1444	0.14	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
125	20241209	130625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1450	-135	5	-8.52	600685619	409316	68.01	1500	1543	1448	2060	1110	1585	1467.51	1.99	0	15308	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	525	-0.23	0.36	12	1.13	-6334.00	4066.00	8870	20231218	-83.65	1448	20241209	0.14	8700	-83.33	20240109	1448	0.14	20241209	8870	-83.65	20231218	1448	0.14	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
126	20241209	120621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1457	-128	5	-8.08	497933957	338728	56.28	1500	1543	1448	2060	1110	1585	1469.98	1.99	0	5917	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	527	-0.23	0.36	12	0.94	-6334.00	4066.00	8870	20231218	-83.57	1448	20241209	0.62	8700	-83.25	20240109	1448	0.62	20241209	8870	-83.57	20231218	1448	0.62	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
127	20241209	110623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1465	-120	5	-7.57	418969315	284483	47.27	1500	1543	1450	2060	1110	1585	1472.70	1.99	0	73	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	530	-0.23	0.36	12	0.79	-6334.00	4066.00	8870	20231218	-83.48	1450	20241209	1.03	8700	-83.16	20240109	1450	1.03	20241209	8870	-83.48	20231218	1450	1.03	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
128	20241209	100621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1478	-107	5	-6.75	318685857	216097	35.90	1500	1543	1450	2060	1110	1585	1474.68	1.99	0	-871	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	535	-0.23	0.36	12	0.60	-6334.00	4066.00	8870	20231218	-83.34	1450	20241209	1.93	8700	-83.01	20240109	1450	1.93	20241209	8870	-83.34	20231218	1450	1.93	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
129	20241209	090618	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1481	-104	5	-6.56	73746485	49514	8.23	1500	1543	1460	2060	1110	1585	1489.21	1.99	0	6478	1705	1644	1572	1511	1439	1609	1476	181	475	500	1100	1	1	36189497	536	-0.23	0.36	12	0.14	-6334.00	4066.00	8870	20231218	-83.30	1460	20241209	1.44	8700	-82.98	20240109	1460	1.44	20241209	8870	-83.30	20231218	1460	1.44	20241209	0.18	N	073570	500	180 억	721537	N	N	N	N
130	20241206	160616	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1585	-35	5	-2.16	938316307	598490	143.06	1597	1633	1500	2105	1134	1620	1567.80	1.71	0	105861	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	574	-0.25	0.39	12	1.65	-6334.00	4066.00	8870	20231218	-82.13	1500	20241206	5.67	8700	-81.78	20240109	1500	5.67	20241206	8870	-82.13	20231218	1500	5.67	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
131	20241206	150620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1594	-26	5	-1.60	910625137	581021	138.88	1597	1633	1500	2105	1134	1620	1567.28	1.71	0	107602	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	577	-0.25	0.39	12	1.61	-6334.00	4066.00	8870	20231218	-82.03	1500	20241206	6.27	8700	-81.68	20240109	1500	6.27	20241206	8870	-82.03	20231218	1500	6.27	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
132	20241206	140618	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1568	-52	5	-3.21	843252900	538435	128.70	1597	1633	1500	2105	1134	1620	1566.12	1.71	0	102472	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	567	-0.25	0.39	12	1.49	-6334.00	4066.00	8870	20231218	-82.32	1500	20241206	4.53	8700	-81.98	20240109	1500	4.53	20241206	8870	-82.32	20231218	1500	4.53	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
133	20241206	130619	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1560	-60	5	-3.70	801862986	511988	122.38	1597	1633	1500	2105	1134	1620	1566.17	1.71	0	97110	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	565	-0.25	0.38	12	1.41	-6334.00	4066.00	8870	20231218	-82.41	1500	20241206	4.00	8700	-82.07	20240109	1500	4.00	20241206	8870	-82.41	20231218	1500	4.00	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
134	20241206	120615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1554	-66	5	-4.07	751415574	479801	114.69	1597	1633	1500	2105	1134	1620	1566.10	1.71	0	86058	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	562	-0.25	0.38	12	1.33	-6334.00	4066.00	8870	20231218	-82.48	1500	20241206	3.60	8700	-82.14	20240109	1500	3.60	20241206	8870	-82.48	20231218	1500	3.60	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
135	20241206	110617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1530	-90	5	-5.56	686910628	438071	104.71	1597	1633	1500	2105	1134	1620	1568.03	1.71	0	73946	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	554	-0.24	0.38	12	1.21	-6334.00	4066.00	8870	20231218	-82.75	1500	20241206	2.00	8700	-82.41	20240109	1500	2.00	20241206	8870	-82.75	20231218	1500	2.00	20241206	0.23	N	073570	500	180 억	617316	N	N	N	N
136	20241206	100613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1560	-60	5	-3.70	440322103	277425	66.31	1597	1633	1557	2105	1134	1620	1587.17	1.71	0	39207	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	565	-0.25	0.38	12	0.77	-6334.00	4066.00	8870	20231218	-82.41	1552	20241031	0.52	8700	-82.07	20240109	1552	0.52	20241031	8870	-82.41	20231218	1552	0.52	20241031	0.23	N	073570	500	180 억	617316	N	N	N	N
137	20241206	090618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1614	-6	5	-0.37	39721559	24855	5.94	1597	1626	1572	2105	1134	1620	1598.12	1.71	0	5777	1736	1678	1649	1591	1562	1663	1576	181	485	500	1130	1	1	36189497	584	-0.25	0.40	12	0.07	-6334.00	4066.00	8870	20231218	-81.80	1552	20241031	3.99	8700	-81.45	20240109	1552	3.99	20241031	8870	-81.80	20231218	1552	3.99	20241031	0.23	N	073570	500	180 억	617316	N	N	N	N
138	20241205	160607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1620	-84	5	-4.93	682566745	413381	81.43	1704	1707	1620	2215	1193	1704	1651.31	1.63	0	25137	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	586	-0.26	0.40	12	1.14	-6334.00	4066.00	8870	20231218	-81.74	1552	20241031	4.38	8700	-81.38	20240109	1552	4.38	20241031	8870	-81.74	20231218	1552	4.38	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
139	20241205	150610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	-64	5	-3.76	610507520	369060	72.70	1704	1707	1622	2215	1193	1704	1654.22	1.63	0	20895	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	594	-0.26	0.40	12	1.02	-6334.00	4066.00	8870	20231218	-81.51	1552	20241031	5.67	8700	-81.15	20240109	1552	5.67	20241031	8870	-81.51	20231218	1552	5.67	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
140	20241205	140603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1643	-61	5	-3.58	456981917	275182	54.21	1704	1707	1635	2215	1193	1704	1660.65	1.63	0	2683	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	595	-0.26	0.40	12	0.76	-6334.00	4066.00	8870	20231218	-81.48	1552	20241031	5.86	8700	-81.11	20240109	1552	5.86	20241031	8870	-81.48	20231218	1552	5.86	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
141	20241205	130608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1654	-50	5	-2.93	362968881	218181	42.98	1704	1707	1645	2215	1193	1704	1663.61	1.63	0	-2299	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	599	-0.26	0.41	12	0.60	-6334.00	4066.00	8870	20231218	-81.35	1552	20241031	6.57	8700	-80.99	20240109	1552	6.57	20241031	8870	-81.35	20231218	1552	6.57	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
142	20241205	120608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1670	-34	5	-2.00	305542509	183612	36.17	1704	1707	1645	2215	1193	1704	1664.07	1.63	0	-6769	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	604	-0.26	0.41	12	0.51	-6334.00	4066.00	8870	20231218	-81.17	1552	20241031	7.60	8700	-80.80	20240109	1552	7.60	20241031	8870	-81.17	20231218	1552	7.60	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
143	20241205	110607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	-24	5	-1.41	272213340	163668	32.24	1704	1707	1645	2215	1193	1704	1663.20	1.63	0	-9140	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	608	-0.27	0.41	12	0.45	-6334.00	4066.00	8870	20231218	-81.06	1552	20241031	8.25	8700	-80.69	20240109	1552	8.25	20241031	8870	-81.06	20231218	1552	8.25	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
144	20241205	100605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1656	-48	5	-2.82	214221333	128659	25.34	1704	1707	1647	2215	1193	1704	1665.03	1.63	0	-15733	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	599	-0.26	0.41	12	0.36	-6334.00	4066.00	8870	20231218	-81.33	1552	20241031	6.70	8700	-80.97	20240109	1552	6.70	20241031	8870	-81.33	20231218	1552	6.70	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
145	20241205	090608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-5	5	-0.29	42708952	25255	4.97	1704	1707	1670	2215	1193	1704	1691.11	1.63	0	-7636	1792	1748	1720	1676	1648	1734	1662	181	511	500	1190	1	1	36189497	615	-0.27	0.42	12	0.07	-6334.00	4066.00	8870	20231218	-80.85	1552	20241031	9.47	8700	-80.47	20240109	1552	9.47	20241031	8870	-80.85	20231218	1552	9.47	20241031	0.28	N	073570	500	180 억	590909	N	N	N	N
146	20241204	160558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	-90	5	-5.02	869869501	506270	115.55	1748	1764	1692	2330	1256	1794	1718.21	1.63	0	-523	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	617	-0.27	0.42	12	1.40	-6334.00	4066.00	8870	20231218	-80.79	1552	20241031	9.79	8700	-80.41	20240109	1552	9.79	20241031	8870	-80.79	20231218	1552	9.79	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
147	20241204	150559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	-89	5	-4.96	825124382	480034	109.56	1748	1764	1692	2330	1256	1794	1718.89	1.63	0	-3126	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	617	-0.27	0.42	12	1.33	-6334.00	4066.00	8870	20231218	-80.78	1552	20241031	9.86	8700	-80.40	20240109	1552	9.86	20241031	8870	-80.78	20231218	1552	9.86	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
148	20241204	140558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	-89	5	-4.96	738086871	429206	97.96	1748	1764	1692	2330	1256	1794	1719.66	1.63	0	-15522	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	617	-0.27	0.42	12	1.19	-6334.00	4066.00	8870	20231218	-80.78	1552	20241031	9.86	8700	-80.40	20240109	1552	9.86	20241031	8870	-80.78	20231218	1552	9.86	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
149	20241204	130554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-87	5	-4.85	651781566	378662	86.43	1748	1764	1692	2330	1256	1794	1721.28	1.63	0	-15671	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	618	-0.27	0.42	12	1.05	-6334.00	4066.00	8870	20231218	-80.76	1552	20241031	9.99	8700	-80.38	20240109	1552	9.99	20241031	8870	-80.76	20231218	1552	9.99	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
150	20241204	120553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-94	5	-5.24	612466625	355593	81.16	1748	1764	1692	2330	1256	1794	1722.38	1.63	0	-23591	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	615	-0.27	0.42	12	0.98	-6334.00	4066.00	8870	20231218	-80.83	1552	20241031	9.54	8700	-80.46	20240109	1552	9.54	20241031	8870	-80.83	20231218	1552	9.54	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
151	20241204	110547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	-84	5	-4.68	478408611	276733	63.16	1748	1764	1702	2330	1256	1794	1728.77	1.63	0	-28104	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	619	-0.27	0.42	12	0.76	-6334.00	4066.00	8870	20231218	-80.72	1552	20241031	10.18	8700	-80.34	20240109	1552	10.18	20241031	8870	-80.72	20231218	1552	10.18	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
152	20241204	100551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-64	5	-3.57	292567701	168419	38.44	1748	1764	1710	2330	1256	1794	1737.14	1.63	0	-10198	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	626	-0.27	0.43	12	0.47	-6334.00	4066.00	8870	20231218	-80.50	1552	20241031	11.47	8700	-80.11	20240109	1552	11.47	20241031	8870	-80.50	20231218	1552	11.47	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
153	20241204	090558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1764	-30	5	-1.67	57036814	32778	7.48	1748	1764	1721	2330	1256	1794	1740.09	1.63	0	3464	1862	1828	1792	1758	1722	1810	1740	181	536	500	1250	1	1	36189497	638	-0.28	0.43	12	0.09	-6334.00	4066.00	8870	20231218	-80.11	1552	20241031	13.66	8700	-79.72	20240109	1552	13.66	20241031	8870	-80.11	20231218	1552	13.66	20241031	0.27	N	073570	500	180 억	590536	N	N	N	N
154	20241203	160624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1794	-11	5	-0.61	769355343	431440	110.03	1807	1826	1756	2345	1264	1805	1783.22	1.42	0	75039	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	649	-0.28	0.44	12	1.19	-6334.00	4066.00	8870	20231218	-79.77	1552	20241031	15.59	8700	-79.38	20240109	1552	15.59	20241031	8870	-79.77	20231218	1552	15.59	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
155	20241203	150645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1800	-5	5	-0.28	725736406	407111	103.82	1807	1826	1756	2345	1264	1805	1782.64	1.42	0	86827	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	651	-0.28	0.44	12	1.12	-6334.00	4066.00	8870	20231218	-79.71	1552	20241031	15.98	8700	-79.31	20240109	1552	15.98	20241031	8870	-79.71	20231218	1552	15.98	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
156	20241203	140631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1788	-17	5	-0.94	627201376	352191	89.82	1807	1826	1756	2345	1264	1805	1780.84	1.42	0	88556	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	647	-0.28	0.44	12	0.97	-6334.00	4066.00	8870	20231218	-79.84	1552	20241031	15.21	8700	-79.45	20240109	1552	15.21	20241031	8870	-79.84	20231218	1552	15.21	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
157	20241203	130634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1788	-17	5	-0.94	585082996	328558	83.79	1807	1826	1756	2345	1264	1805	1780.75	1.42	0	85859	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	647	-0.28	0.44	12	0.91	-6334.00	4066.00	8870	20231218	-79.84	1552	20241031	15.21	8700	-79.45	20240109	1552	15.21	20241031	8870	-79.84	20231218	1552	15.21	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
158	20241203	120646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1784	-21	5	-1.16	459595498	258099	65.82	1807	1826	1756	2345	1264	1805	1780.68	1.42	0	47786	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	646	-0.28	0.44	12	0.71	-6334.00	4066.00	8870	20231218	-79.89	1552	20241031	14.95	8700	-79.49	20240109	1552	14.95	20241031	8870	-79.89	20231218	1552	14.95	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
159	20241203	110627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1777	-28	5	-1.55	395598928	222039	56.62	1807	1826	1756	2345	1264	1805	1781.65	1.42	0	43933	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	643	-0.28	0.44	12	0.61	-6334.00	4066.00	8870	20231218	-79.97	1552	20241031	14.50	8700	-79.57	20240109	1552	14.50	20241031	8870	-79.97	20231218	1552	14.50	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
160	20241203	100617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	-35	5	-1.94	303054720	169932	43.34	1807	1826	1756	2345	1264	1805	1783.37	1.42	0	32485	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	641	-0.28	0.44	12	0.47	-6334.00	4066.00	8870	20231218	-80.05	1552	20241031	14.05	8700	-79.66	20240109	1552	14.05	20241031	8870	-80.05	20231218	1552	14.05	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
161	20241203	090614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	7	2	0.39	34949709	19277	4.92	1807	1826	1805	2345	1264	1805	1813.09	1.42	0	12259	1920	1862	1831	1773	1742	1847	1758	181	540	500	1260	1	1	36189497	656	-0.29	0.45	12	0.05	-6334.00	4066.00	8870	20231218	-79.57	1552	20241031	16.75	8700	-79.17	20240109	1552	16.75	20241031	8870	-79.57	20231218	1552	16.75	20241031	0.30	N	073570	500	180 억	515410	N	N	N	N
162	20241202	160600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1805	-16	5	-0.88	716734322	390557	77.26	1850	1889	1800	2365	1275	1821	1835.24	1.38	0	15248	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	653	-0.28	0.44	12	1.08	-6334.00	4066.00	8870	20231218	-79.65	1552	20241031	16.30	8700	-79.25	20240109	1552	16.30	20241031	8870	-79.65	20231218	1552	16.30	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
163	20241202	150644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1815	-6	5	-0.33	678895571	369633	73.12	1850	1889	1800	2365	1275	1821	1836.67	1.38	0	17149	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	657	-0.29	0.45	12	1.02	-6334.00	4066.00	8870	20231218	-79.54	1552	20241031	16.95	8700	-79.14	20240109	1552	16.95	20241031	8870	-79.54	20231218	1552	16.95	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
164	20241202	140628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1808	-13	5	-0.71	656776590	357425	70.71	1850	1889	1800	2365	1275	1821	1837.52	1.38	0	19242	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	654	-0.29	0.44	12	0.99	-6334.00	4066.00	8870	20231218	-79.62	1552	20241031	16.49	8700	-79.22	20240109	1552	16.49	20241031	8870	-79.62	20231218	1552	16.49	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
165	20241202	130612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1810	-11	5	-0.60	615603061	334681	66.21	1850	1889	1800	2365	1275	1821	1839.37	1.38	0	15324	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	655	-0.29	0.45	12	0.92	-6334.00	4066.00	8870	20231218	-79.59	1552	20241031	16.62	8700	-79.20	20240109	1552	16.62	20241031	8870	-79.59	20231218	1552	16.62	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
166	20241202	120631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1814	-7	5	-0.38	528351924	286419	56.66	1850	1889	1811	2365	1275	1821	1844.68	1.38	0	37130	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	656	-0.29	0.45	12	0.79	-6334.00	4066.00	8870	20231218	-79.55	1552	20241031	16.88	8700	-79.15	20240109	1552	16.88	20241031	8870	-79.55	20231218	1552	16.88	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
167	20241202	110553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1830	9	2	0.49	458449725	248026	49.07	1850	1889	1811	2365	1275	1821	1848.39	1.38	0	43307	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	662	-0.29	0.45	12	0.69	-6334.00	4066.00	8870	20231218	-79.37	1552	20241031	17.91	8700	-78.97	20240109	1552	17.91	20241031	8870	-79.37	20231218	1552	17.91	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
168	20241202	100559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1835	14	2	0.77	350499292	188757	37.34	1850	1889	1825	2365	1275	1821	1856.88	1.38	0	44720	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	664	-0.29	0.45	12	0.52	-6334.00	4066.00	8870	20231218	-79.31	1552	20241031	18.23	8700	-78.91	20240109	1552	18.23	20241031	8870	-79.31	20231218	1552	18.23	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N
169	20241202	090557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1867	46	2	2.53	132256002	70753	14.00	1850	1889	1845	2365	1275	1821	1869.26	1.38	0	20488	1955	1888	1838	1771	1721	1863	1746	181	544	500	1270	1	1	36189497	676	-0.29	0.46	12	0.20	-6334.00	4066.00	8870	20231218	-78.95	1552	20241031	20.30	8700	-78.54	20240109	1552	20.30	20241031	8870	-78.95	20231218	1552	20.30	20241031	0.29	N	073570	500	180 억	500112	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History