KissMeData/054630/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
3	20231229	150607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
4	20231229	140608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
5	20231229	130607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
6	20231229	120608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
7	20231229	110543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
8	20231229	100548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
9	20231229	090548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214916861	728147	38.01	294	309	290	382	206	294	295.15	1.75	34836	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1396227	N	N	N	N
10	20231228	160543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	214342893	726204	37.91	294	309	290	382	206	294	295.15	1.71	0	29354	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.91	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1361391	N	N	N	N
11	20231228	150548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	2	2	0.68	199305148	675249	35.25	294	309	290	382	206	294	295.16	1.71	0	26650	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.85	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1361391	N	N	N	N
12	20231228	140542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	0	3	0.00	176955635	600223	31.33	294	309	290	382	206	294	294.82	1.71	0	28242	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.75	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1361391	N	N	N	N
13	20231228	130543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	0	3	0.00	160000020	542600	28.32	294	309	290	382	206	294	294.88	1.71	0	-1311	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.68	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1361391	N	N	N	N
14	20231228	120544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-2	5	-0.68	139743010	473239	24.70	294	309	290	382	206	294	295.29	1.71	0	-8700	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	233	-4.00	0.80	12	0.59	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	749	-61.01	20230216	242	20.66	20231020	749	-61.01	20230216	242	20.66	20231020	N	054630	500	398 억	1361391	N	N	N	N
15	20231228	110544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	293	-1	5	-0.34	114645974	387311	20.22	294	309	290	382	206	294	296.01	1.71	0	-23966	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	234	-4.01	0.80	12	0.49	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	749	-60.88	20230216	242	21.07	20231020	749	-60.88	20230216	242	21.07	20231020	N	054630	500	398 억	1361391	N	N	N	N
16	20231228	100542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-2	5	-0.68	86343707	290238	15.15	294	309	291	382	206	294	297.49	1.71	0	-20498	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	233	-4.00	0.80	12	0.36	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	749	-61.01	20230216	242	20.66	20231020	749	-61.01	20230216	242	20.66	20231020	N	054630	500	398 억	1361391	N	N	N	N
17	20231228	090542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	301	7	2	2.38	21661517	72417	3.78	294	309	293	382	206	294	299.12	1.71	0	-15640	314	303	294	283	274	309	289	399	88	500	180	1	1	79709461	240	-4.12	0.82	12	0.09	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	749	-59.81	20230216	242	24.38	20231020	749	-59.81	20230216	242	24.38	20231020	N	054630	500	398 억	1361391	N	N	N	N
18	20231227	160539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	9	2	3.16	565101537	1901379	184.23	285	305	285	370	200	285	297.21	1.90	0	-151839	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	234	-4.03	0.80	12	2.39	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1513235	N	N	N	N
19	20231227	150547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	9	2	3.16	544335649	1830943	177.40	285	305	285	370	200	285	297.30	1.90	0	-159907	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	234	-4.03	0.80	12	2.30	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1513235	N	N	N	N
20	20231227	140544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	298	13	2	4.56	492603562	1657159	160.56	285	305	285	370	200	285	297.26	1.90	0	-195807	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	238	-4.08	0.81	12	2.08	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	749	-60.21	20230216	242	23.14	20231020	749	-60.21	20230216	242	23.14	20231020	N	054630	500	398 억	1513235	N	N	N	N
21	20231227	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	299	14	2	4.91	454977586	1531279	148.37	285	305	285	370	200	285	297.12	1.90	0	-151971	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	238	-4.10	0.81	12	1.92	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	749	-60.08	20230216	242	23.55	20231020	749	-60.08	20230216	242	23.55	20231020	N	054630	500	398 억	1513235	N	N	N	N
22	20231227	120540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	297	12	2	4.21	393982369	1326845	128.56	285	305	285	370	200	285	296.93	1.90	0	-154148	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	237	-4.07	0.81	12	1.66	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	749	-60.35	20230216	242	22.73	20231020	749	-60.35	20230216	242	22.73	20231020	N	054630	500	398 억	1513235	N	N	N	N
23	20231227	110543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	295	10	2	3.51	359894968	1211324	117.37	285	305	285	370	200	285	297.11	1.90	0	-116465	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	235	-4.04	0.80	12	1.52	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	749	-60.61	20230216	242	21.90	20231020	749	-60.61	20230216	242	21.90	20231020	N	054630	500	398 억	1513235	N	N	N	N
24	20231227	100544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	296	11	2	3.86	319160006	1072052	103.87	285	305	285	370	200	285	297.71	1.90	0	-140647	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	236	-4.05	0.81	12	1.34	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	749	-60.48	20230216	242	22.31	20231020	749	-60.48	20230216	242	22.31	20231020	N	054630	500	398 억	1513235	N	N	N	N
25	20231227	090545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	291	6	2	2.11	15429095	53580	5.19	285	292	285	370	200	285	287.96	1.90	0	15972	299	292	288	281	277	290	279	399	85	500	170	1	1	79709461	232	-3.99	0.79	12	0.07	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	749	-61.15	20230216	242	20.25	20231020	749	-61.15	20230216	242	20.25	20231020	N	054630	500	398 억	1513235	N	N	N	N
26	20231226	160545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	285	-8	5	-2.73	295459097	1024579	45.55	293	295	284	380	206	293	288.36	1.73	0	131864	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	227	-3.90	0.78	12	1.29	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	749	-61.95	20230216	242	17.77	20231020	749	-61.95	20230216	242	17.77	20231020	N	054630	500	398 억	1381571	N	N	N	N
27	20231226	150542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-4	5	-1.37	258180421	894570	39.77	293	295	284	380	206	293	288.60	1.73	0	134521	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	1.12	-73.00	367.00	749	20230216	-61.42	242	20231020	19.42	749	-61.42	20230216	242	19.42	20231020	749	-61.42	20230216	242	19.42	20231020	N	054630	500	398 억	1381571	N	N	N	N
28	20231226	140544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-4	5	-1.37	225172046	779969	34.68	293	295	284	380	206	293	288.68	1.73	0	136201	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	0.98	-73.00	367.00	749	20230216	-61.42	242	20231020	19.42	749	-61.42	20230216	242	19.42	20231020	749	-61.42	20230216	242	19.42	20231020	N	054630	500	398 억	1381571	N	N	N	N
29	20231226	130544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	290	-3	5	-1.02	207971229	720598	32.04	293	295	284	380	206	293	288.60	1.73	0	155033	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	231	-3.97	0.79	12	0.90	-73.00	367.00	749	20230216	-61.28	242	20231020	19.83	749	-61.28	20230216	242	19.83	20231020	749	-61.28	20230216	242	19.83	20231020	N	054630	500	398 억	1381571	N	N	N	N
30	20231226	120542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	291	-2	5	-0.68	186728271	647100	28.77	293	295	284	380	206	293	288.55	1.73	0	145865	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	232	-3.99	0.79	12	0.81	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	749	-61.15	20230216	242	20.25	20231020	749	-61.15	20230216	242	20.25	20231020	N	054630	500	398 억	1381571	N	N	N	N
31	20231226	110546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-4	5	-1.37	151493387	525241	23.35	293	295	284	380	206	293	288.41	1.73	0	49827	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	0.66	-73.00	367.00	749	20230216	-61.42	242	20231020	19.42	749	-61.42	20230216	242	19.42	20231020	749	-61.42	20230216	242	19.42	20231020	N	054630	500	398 억	1381571	N	N	N	N
32	20231226	100543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	286	-7	5	-2.39	136425965	473066	21.03	293	295	284	380	206	293	288.37	1.73	0	39764	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	228	-3.92	0.78	12	0.59	-73.00	367.00	749	20230216	-61.82	242	20231020	18.18	749	-61.82	20230216	242	18.18	20231020	749	-61.82	20230216	242	18.18	20231020	N	054630	500	398 억	1381571	N	N	N	N
33	20231226	090544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	288	-5	5	-1.71	25894841	89040	3.96	293	295	286	380	206	293	290.78	1.73	0	-30069	311	302	291	282	271	296	276	399	87	500	180	1	1	79709461	230	-3.95	0.78	12	0.11	-73.00	367.00	749	20230216	-61.55	242	20231020	19.01	749	-61.55	20230216	242	19.01	20231020	749	-61.55	20230216	242	19.01	20231020	N	054630	500	398 억	1381571	N	N	N	N
34	20231222	160536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	293	-1	5	-0.34	651423999	2235888	74.65	296	300	280	382	206	294	291.34	1.67	0	52499	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	234	-4.01	0.80	12	2.81	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	749	-60.88	20230216	242	21.07	20231020	749	-60.88	20230216	242	21.07	20231020	N	054630	500	398 억	1328871	N	N	N	N
35	20231222	150535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-5	5	-1.70	616351811	2115776	70.64	296	300	280	382	206	294	291.31	1.67	0	63110	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	230	-3.96	0.79	12	2.65	-73.00	367.00	749	20230216	-61.42	242	20231020	19.42	749	-61.42	20230216	242	19.42	20231020	749	-61.42	20230216	242	19.42	20231020	N	054630	500	398 억	1328871	N	N	N	N
36	20231222	140531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	293	-1	5	-0.34	489410053	1684220	56.23	296	300	280	382	206	294	290.59	1.67	0	132591	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	234	-4.01	0.80	12	2.11	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	749	-60.88	20230216	242	21.07	20231020	749	-60.88	20230216	242	21.07	20231020	N	054630	500	398 억	1328871	N	N	N	N
37	20231222	130532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	289	-5	5	-1.70	452931384	1559132	52.05	296	300	280	382	206	294	290.50	1.67	0	132293	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	230	-3.96	0.79	12	1.96	-73.00	367.00	749	20230216	-61.42	242	20231020	19.42	749	-61.42	20230216	242	19.42	20231020	749	-61.42	20230216	242	19.42	20231020	N	054630	500	398 억	1328871	N	N	N	N
38	20231222	120532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	0	3	0.00	379594026	1308357	43.68	296	300	280	382	206	294	290.13	1.67	0	176613	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	1.64	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1328871	N	N	N	N
39	20231222	110534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-2	5	-0.68	284939842	987325	32.96	296	299	280	382	206	294	288.60	1.67	0	141402	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	233	-4.00	0.80	12	1.24	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	749	-61.01	20230216	242	20.66	20231020	749	-61.01	20230216	242	20.66	20231020	N	054630	500	398 억	1328871	N	N	N	N
40	20231222	100531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	287	-7	5	-2.38	170639121	593957	19.83	296	296	280	382	206	294	287.29	1.67	0	58890	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	229	-3.93	0.78	12	0.75	-73.00	367.00	749	20230216	-61.68	242	20231020	18.60	749	-61.68	20230216	242	18.60	20231020	749	-61.68	20230216	242	18.60	20231020	N	054630	500	398 억	1328871	N	N	N	N
41	20231222	090532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	290	-4	5	-1.36	25736217	87411	2.92	296	296	290	382	206	294	294.43	1.67	0	-45432	319	306	296	283	273	301	278	399	88	500	180	1	1	79709461	231	-3.97	0.79	12	0.11	-73.00	367.00	749	20230216	-61.28	242	20231020	19.83	749	-61.28	20230216	242	19.83	20231020	749	-61.28	20230216	242	19.83	20231020	N	054630	500	398 억	1328871	N	N	N	N
42	20231221	160530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	-13	5	-4.23	865195904	2934725	20.67	303	309	286	399	215	307	294.81	1.66	0	4342	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	234	-4.03	0.80	12	3.68	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1324529	N	N	N	N
43	20231221	150531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-15	5	-4.89	830245881	2815388	19.83	303	309	286	399	215	307	294.89	1.66	0	13681	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	233	-4.00	0.80	12	3.53	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	749	-61.01	20230216	242	20.66	20231020	749	-61.01	20230216	242	20.66	20231020	N	054630	500	398 억	1324529	N	N	N	N
44	20231221	140530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	290	-17	5	-5.54	764658033	2588847	18.23	303	309	286	399	215	307	295.36	1.66	0	-15775	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	231	-3.97	0.79	12	3.25	-73.00	367.00	749	20230216	-61.28	242	20231020	19.83	749	-61.28	20230216	242	19.83	20231020	749	-61.28	20230216	242	19.83	20231020	N	054630	500	398 억	1324529	N	N	N	N
45	20231221	130530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	-13	5	-4.23	712541005	2409945	16.97	303	309	286	399	215	307	295.67	1.66	0	-24311	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	234	-4.03	0.80	12	3.02	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1324529	N	N	N	N
46	20231221	120533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	292	-15	5	-4.89	676206405	2285877	16.10	303	309	286	399	215	307	295.82	1.66	0	-34630	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	233	-4.00	0.80	12	2.87	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	749	-61.01	20230216	242	20.66	20231020	749	-61.01	20230216	242	20.66	20231020	N	054630	500	398 억	1324529	N	N	N	N
47	20231221	110532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	291	-16	5	-5.21	626251770	2114446	14.89	303	309	286	399	215	307	296.18	1.66	0	-83510	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	232	-3.99	0.79	12	2.65	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	749	-61.15	20230216	242	20.25	20231020	749	-61.15	20230216	242	20.25	20231020	N	054630	500	398 억	1324529	N	N	N	N
48	20231221	100530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	294	-13	5	-4.23	353053210	1177072	8.29	303	309	292	399	215	307	299.94	1.66	0	-67286	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	234	-4.03	0.80	12	1.48	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	749	-60.75	20230216	242	21.49	20231020	749	-60.75	20230216	242	21.49	20231020	N	054630	500	398 억	1324529	N	N	N	N
49	20231221	090531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	307	0	3	0.00	51150726	168949	1.19	303	307	300	399	215	307	302.75	1.66	0	29122	396	351	328	283	260	340	272	399	92	500	190	1	1	79709461	245	-4.21	0.84	12	0.21	-73.00	367.00	749	20230216	-59.01	242	20231020	26.86	749	-59.01	20230216	242	26.86	20231020	749	-59.01	20230216	242	26.86	20231020	N	054630	500	398 억	1324529	N	N	N	N
50	20231220	160531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	307	-46	5	-13.03	4666323000	14060711	116.94	360	373	305	458	248	353	331.89	1.76	0	-81923	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	245	-4.21	0.84	12	17.64	-73.00	367.00	749	20230216	-59.01	242	20231020	26.86	749	-59.01	20230216	242	26.86	20231020	749	-59.01	20230216	242	26.86	20231020	N	054630	500	398 억	1406452	N	N	N	N
51	20231220	150600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	309	-44	5	-12.46	4562384377	13722509	114.13	360	373	305	458	248	353	332.47	1.76	0	-64677	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	246	-4.23	0.84	12	17.22	-73.00	367.00	749	20230216	-58.74	242	20231020	27.69	749	-58.74	20230216	242	27.69	20231020	749	-58.74	20230216	242	27.69	20231020	N	054630	500	398 억	1406452	N	N	N	N
52	20231220	140607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	312	-41	5	-11.61	4371459547	13101120	108.96	360	373	305	458	248	353	333.67	1.76	0	-49975	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	249	-4.27	0.85	12	16.44	-73.00	367.00	749	20230216	-58.34	242	20231020	28.93	749	-58.34	20230216	242	28.93	20231020	749	-58.34	20230216	242	28.93	20231020	N	054630	500	398 억	1406452	N	N	N	N
53	20231220	130603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	313	-40	5	-11.33	4094415597	12202619	101.49	360	373	310	458	248	353	335.54	1.76	0	-206196	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	249	-4.29	0.85	12	15.31	-73.00	367.00	749	20230216	-58.21	242	20231020	29.34	749	-58.21	20230216	242	29.34	20231020	749	-58.21	20230216	242	29.34	20231020	N	054630	500	398 억	1406452	N	N	N	N
54	20231220	120528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	320	-33	5	-9.35	3797706282	11262678	93.67	360	373	317	458	248	353	337.19	1.76	0	-105774	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	255	-4.38	0.87	12	14.13	-73.00	367.00	749	20230216	-57.28	242	20231020	32.23	749	-57.28	20230216	242	32.23	20231020	749	-57.28	20230216	242	32.23	20231020	N	054630	500	398 억	1406452	N	N	N	N
55	20231220	110531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	325	-28	5	-7.93	3553749653	10507729	87.39	360	373	317	458	248	353	338.20	1.76	0	-119020	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	259	-4.45	0.89	12	13.18	-73.00	367.00	749	20230216	-56.61	242	20231020	34.30	749	-56.61	20230216	242	34.30	20231020	749	-56.61	20230216	242	34.30	20231020	N	054630	500	398 억	1406452	N	N	N	N
56	20231220	100531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	333	-20	5	-5.67	2411553421	7055799	58.68	360	373	323	458	248	353	341.78	1.76	0	35936	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	265	-4.56	0.91	12	8.85	-73.00	367.00	749	20230216	-55.54	242	20231020	37.60	749	-55.54	20230216	242	37.60	20231020	749	-55.54	20230216	242	37.60	20231020	N	054630	500	398 억	1406452	N	N	N	N
57	20231220	090529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	328	-25	5	-7.08	1443472274	4116760	34.24	360	373	327	458	248	353	350.63	1.76	0	32419	407	380	326	299	245	393	312	399	105	500	210	1	1	79709461	261	-4.49	0.89	12	5.16	-73.00	367.00	749	20230216	-56.21	242	20231020	35.54	749	-56.21	20230216	242	35.54	20231020	749	-56.21	20230216	242	35.54	20231020	N	054630	500	398 억	1406452	N	N	N	N
58	20231219	160530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	4145888827	12014614	3364.88	272	353	272	353	191	272	345.07	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	15.07	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
59	20231219	150531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	4137183494	11989953	3357.98	272	353	272	353	191	272	345.05	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	15.04	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
60	20231219	140530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	4127852645	11963520	3350.57	272	353	272	353	191	272	345.04	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	15.01	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
61	20231219	130532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	4107750354	11906573	3334.62	272	353	272	353	191	272	345.00	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	14.94	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
62	20231219	120533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	4045414790	11729985	3285.17	272	353	272	353	191	272	344.88	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	14.72	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
63	20231219	110532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	3972836225	11524380	3227.58	272	353	272	353	191	272	344.73	1.71	0	23746	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	14.46	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
64	20231219	100529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	353	81	1	29.78	3470738060	10099462	2828.51	272	353	272	353	191	272	343.66	1.71	0	32174	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	281	-4.84	0.96	12	12.67	-73.00	367.00	749	20230216	-52.87	242	20231020	45.87	749	-52.87	20230216	242	45.87	20231020	749	-52.87	20230216	242	45.87	20231020	N	054630	500	398 억	1362288	N	N	N	N
65	20231219	090529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	0	3	0.00	5828199	21427	6.00	272	273	272	353	191	272	272.00	1.71	0	-2647	280	276	269	265	258	278	267	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.03	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1362288	N	N	N	N
66	20231218	160528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	1	2	0.37	95647749	357004	78.49	271	273	262	352	190	271	267.80	1.69	0	6429	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.45	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1348476	N	N	N	N
67	20231218	150529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	1	2	0.37	85564440	319950	70.35	271	272	262	352	190	271	267.43	1.69	0	7513	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	217	-3.73	0.74	12	0.40	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1348476	N	N	N	N
68	20231218	140527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	0	3	0.00	75471456	282783	62.18	271	271	262	352	190	271	266.89	1.69	0	8075	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.35	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1348476	N	N	N	N
69	20231218	130527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-1	5	-0.37	68936036	258479	56.83	271	271	262	352	190	271	266.70	1.69	0	8406	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	215	-3.70	0.74	12	0.32	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1348476	N	N	N	N
70	20231218	120524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	60222601	226028	49.70	271	271	262	352	190	271	266.44	1.69	0	6927	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.28	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1348476	N	N	N	N
71	20231218	110526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-4	5	-1.48	54923576	206193	45.34	271	271	262	352	190	271	266.37	1.69	0	7184	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	213	-3.66	0.73	12	0.26	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1348476	N	N	N	N
72	20231218	100526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	-4	5	-1.48	40658347	152620	33.56	271	271	262	352	190	271	266.40	1.69	0	-10926	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	213	-3.66	0.73	12	0.19	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1348476	N	N	N	N
73	20231218	090523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	268	-3	5	-1.11	14249989	52887	11.63	271	271	268	352	190	271	269.44	1.69	0	-856	282	276	272	266	262	274	264	399	81	500	160	1	1	79709461	214	-3.67	0.73	12	0.07	-73.00	367.00	749	20230216	-64.22	242	20231020	10.74	749	-64.22	20230216	242	10.74	20231020	749	-64.22	20230216	242	10.74	20231020	N	054630	500	398 억	1348476	N	N	N	N
74	20231215	160524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-5	5	-1.81	123337966	454349	43.38	276	278	268	358	194	276	271.46	1.64	0	31415	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	216	-3.71	0.74	12	0.57	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1305828	N	N	N	N
75	20231215	150527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-6	5	-2.17	119721045	440926	42.10	276	278	268	358	194	276	271.52	1.64	0	29908	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.55	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1305828	N	N	N	N
76	20231215	140527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-5	5	-1.81	105280221	387537	37.00	276	278	268	358	194	276	271.66	1.64	0	27909	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	216	-3.71	0.74	12	0.49	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1305828	N	N	N	N
77	20231215	130524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	272	-4	5	-1.45	100578420	370235	35.35	276	278	268	358	194	276	271.66	1.64	0	25659	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	217	-3.73	0.74	12	0.46	-73.00	367.00	749	20230216	-63.68	242	20231020	12.40	749	-63.68	20230216	242	12.40	20231020	749	-63.68	20230216	242	12.40	20231020	N	054630	500	398 억	1305828	N	N	N	N
78	20231215	120524	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-5	5	-1.81	90543667	333155	31.81	276	278	268	358	194	276	271.78	1.64	0	29350	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	216	-3.71	0.74	12	0.42	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1305828	N	N	N	N
79	20231215	110520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-6	5	-2.17	78619779	289200	27.61	276	278	268	358	194	276	271.85	1.64	0	33945	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	215	-3.70	0.74	12	0.36	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1305828	N	N	N	N
80	20231215	100525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	-3	5	-1.09	38605872	141068	13.47	276	278	269	358	194	276	273.67	1.64	0	25584	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	218	-3.74	0.74	12	0.18	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1305828	N	N	N	N
81	20231215	090525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	277	1	2	0.36	3685749	13346	1.27	276	278	276	358	194	276	276.17	1.64	0	530	304	290	279	265	254	284	259	399	82	500	170	1	1	79709461	221	-3.79	0.75	12	0.02	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	749	-63.02	20230216	242	14.46	20231020	749	-63.02	20230216	242	14.46	20231020	N	054630	500	398 억	1305828	N	N	N	N
82	20231214	160522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	-6	5	-2.13	293077253	1045713	74.18	281	293	268	366	198	282	280.27	2.05	0	-355568	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	220	-3.78	0.75	12	1.31	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1634737	N	N	N	N
83	20231214	150540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	277	-5	5	-1.77	278303128	992848	70.43	281	293	268	366	198	282	280.31	2.05	0	-355309	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	221	-3.79	0.75	12	1.25	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	749	-63.02	20230216	242	14.46	20231020	749	-63.02	20230216	242	14.46	20231020	N	054630	500	398 억	1634737	N	N	N	N
84	20231214	140532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	275	-7	5	-2.48	265799121	947430	67.20	281	293	268	366	198	282	280.55	2.05	0	-345046	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	219	-3.77	0.75	12	1.19	-73.00	367.00	749	20230216	-63.28	242	20231020	13.64	749	-63.28	20230216	242	13.64	20231020	749	-63.28	20230216	242	13.64	20231020	N	054630	500	398 억	1634737	N	N	N	N
85	20231214	130537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	-11	5	-3.90	262389164	935047	66.33	281	293	268	366	198	282	280.62	2.05	0	-343193	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	216	-3.71	0.74	12	1.17	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1634737	N	N	N	N
86	20231214	120547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	-6	5	-2.13	250866105	892932	63.34	281	293	268	366	198	282	280.95	2.05	0	-338626	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	220	-3.78	0.75	12	1.12	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1634737	N	N	N	N
87	20231214	110523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	270	-12	5	-4.26	225713363	800353	56.77	281	293	268	366	198	282	282.02	2.05	0	-317370	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	215	-3.70	0.74	12	1.00	-73.00	367.00	749	20230216	-63.95	242	20231020	11.57	749	-63.95	20230216	242	11.57	20231020	749	-63.95	20230216	242	11.57	20231020	N	054630	500	398 억	1634737	N	N	N	N
88	20231214	100518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	278	-4	5	-1.42	165920101	580903	41.21	281	293	276	366	198	282	285.62	2.05	0	-312204	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	222	-3.81	0.76	12	0.73	-73.00	367.00	749	20230216	-62.88	242	20231020	14.88	749	-62.88	20230216	242	14.88	20231020	749	-62.88	20230216	242	14.88	20231020	N	054630	500	398 억	1634737	N	N	N	N
89	20231214	090458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	278	-4	5	-1.42	8640534	30780	2.18	281	281	276	366	198	282	280.72	2.05	0	-2037	304	292	281	269	258	287	264	399	84	500	170	1	1	79709461	222	-3.81	0.76	12	0.04	-73.00	367.00	749	20230216	-62.88	242	20231020	14.88	749	-62.88	20230216	242	14.88	20231020	749	-62.88	20230216	242	14.88	20231020	N	054630	500	398 억	1634737	N	N	N	N
90	20231213	160521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	282	-3	5	-1.05	391043718	1405100	37.60	285	293	270	370	200	285	278.30	1.98	0	27586	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	225	-3.86	0.77	12	1.76	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	749	-62.35	20230216	242	16.53	20231020	749	-62.35	20230216	242	16.53	20231020	N	054630	500	398 억	1578756	N	N	N	N
91	20231213	150533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	-9	5	-3.16	386218453	1387678	37.14	285	293	270	370	200	285	278.32	1.98	0	27900	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	220	-3.78	0.75	12	1.74	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1578756	N	N	N	N
92	20231213	140532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	274	-11	5	-3.86	377164755	1355008	36.26	285	293	270	370	200	285	278.35	1.98	0	34187	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	218	-3.75	0.75	12	1.70	-73.00	367.00	749	20230216	-63.42	242	20231020	13.22	749	-63.42	20230216	242	13.22	20231020	749	-63.42	20230216	242	13.22	20231020	N	054630	500	398 억	1578756	N	N	N	N
93	20231213	130532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	277	-8	5	-2.81	339440176	1217409	32.58	285	293	270	370	200	285	278.82	1.98	0	19735	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	221	-3.79	0.75	12	1.53	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	749	-63.02	20230216	242	14.46	20231020	749	-63.02	20230216	242	14.46	20231020	N	054630	500	398 억	1578756	N	N	N	N
94	20231213	120530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	283	-2	5	-0.70	295173641	1059036	28.34	285	293	270	370	200	285	278.72	1.98	0	36171	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	226	-3.88	0.77	12	1.33	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	749	-62.22	20230216	242	16.94	20231020	749	-62.22	20230216	242	16.94	20231020	N	054630	500	398 억	1578756	N	N	N	N
95	20231213	110532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	276	-9	5	-3.16	221360339	801368	21.45	285	290	270	370	200	285	276.22	1.98	0	135698	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	220	-3.78	0.75	12	1.01	-73.00	367.00	749	20230216	-63.15	242	20231020	14.05	749	-63.15	20230216	242	14.05	20231020	749	-63.15	20230216	242	14.05	20231020	N	054630	500	398 억	1578756	N	N	N	N
96	20231213	100535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	273	-12	5	-4.21	186532524	673731	18.03	285	290	270	370	200	285	276.86	1.98	0	129445	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	218	-3.74	0.74	12	0.85	-73.00	367.00	749	20230216	-63.55	242	20231020	12.81	749	-63.55	20230216	242	12.81	20231020	749	-63.55	20230216	242	12.81	20231020	N	054630	500	398 억	1578756	N	N	N	N
97	20231213	090527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	279	-6	5	-2.11	71031615	254410	6.81	285	290	270	370	200	285	279.19	1.98	0	1792	322	303	280	261	238	313	271	399	85	500	170	1	1	79709461	222	-3.82	0.76	12	0.32	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	749	-62.75	20230216	242	15.29	20231020	749	-62.75	20230216	242	15.29	20231020	N	054630	500	398 억	1578756	N	N	N	N
98	20231212	160508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	285	28	2	10.89	1039003819	3720448	1111.18	257	299	257	334	180	257	279.22	1.87	0	183455	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	227	-3.90	0.78	12	4.67	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	749	-61.95	20230216	242	17.77	20231020	749	-61.95	20230216	242	17.77	20231020	N	054630	500	398 억	1489384	N	N	N	N
99	20231212	150515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	288	31	2	12.06	975210331	3496124	1044.18	257	299	257	334	180	257	278.94	1.87	0	168580	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	230	-3.95	0.78	12	4.39	-73.00	367.00	749	20230216	-61.55	242	20231020	19.01	749	-61.55	20230216	242	19.01	20231020	749	-61.55	20230216	242	19.01	20231020	N	054630	500	398 억	1489384	N	N	N	N
100	20231212	140452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	277	20	2	7.78	866977274	3110753	929.08	257	299	257	334	180	257	278.70	1.87	0	95021	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	221	-3.79	0.75	12	3.90	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	749	-63.02	20230216	242	14.46	20231020	749	-63.02	20230216	242	14.46	20231020	N	054630	500	398 억	1489384	N	N	N	N
101	20231212	130449	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	278	21	2	8.17	746540077	2681109	800.76	257	299	257	334	180	257	278.44	1.87	0	40801	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	222	-3.81	0.76	12	3.36	-73.00	367.00	749	20230216	-62.88	242	20231020	14.88	749	-62.88	20230216	242	14.88	20231020	749	-62.88	20230216	242	14.88	20231020	N	054630	500	398 억	1489384	N	N	N	N
102	20231212	120448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	271	14	2	5.45	598561787	2145673	640.85	257	299	257	334	180	257	278.96	1.87	0	-32053	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	216	-3.71	0.74	12	2.69	-73.00	367.00	749	20230216	-63.82	242	20231020	11.98	749	-63.82	20230216	242	11.98	20231020	749	-63.82	20230216	242	11.98	20231020	N	054630	500	398 억	1489384	N	N	N	N
103	20231212	110454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	5	2	1.95	59317805	227654	67.99	257	263	257	334	180	257	260.56	1.87	0	4060	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	209	-3.59	0.71	12	0.29	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1489384	N	N	N	N
104	20231212	100513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	1	2	0.39	45376458	173985	51.96	257	263	257	334	180	257	260.81	1.87	0	-4121	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	206	-3.53	0.70	12	0.22	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1489384	N	N	N	N
105	20231212	090510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	2	2	0.78	3617975	14057	4.20	257	262	257	334	180	257	257.38	1.87	0	-327	267	262	258	253	249	264	255	399	77	500	150	1	1	79709461	206	-3.55	0.71	12	0.02	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1489384	N	N	N	N
106	20231211	160512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	257	3	2	1.18	86051304	334453	94.37	254	263	254	330	178	254	257.29	1.78	-40917	32410	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	205	-3.52	0.70	12	0.42	-73.00	367.00	749	20230216	-65.69	242	20231020	6.20	749	-65.69	20230216	242	6.20	20231020	749	-65.69	20230216	242	6.20	20231020	N	054630	500	398 억	1416057	N	N	N	N
107	20231211	150509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	5	2	1.97	81125613	315396	89.00	254	263	254	330	178	254	257.22	1.78	-40917	30709	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	206	-3.55	0.71	12	0.40	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1416057	N	N	N	N
108	20231211	140510	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	4	2	1.57	73377789	285361	80.52	254	263	254	330	178	254	257.14	1.78	-40917	27121	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	206	-3.53	0.70	12	0.36	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1416057	N	N	N	N
109	20231211	130512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	4	2	1.57	61523850	239308	67.53	254	263	254	330	178	254	257.09	1.78	-40917	26903	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	206	-3.53	0.70	12	0.30	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1416057	N	N	N	N
110	20231211	120511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	4	2	1.57	57054537	221947	62.63	254	263	254	330	178	254	257.06	1.78	-40917	22230	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	206	-3.53	0.70	12	0.28	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1416057	N	N	N	N
111	20231211	110509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	256	2	2	0.79	47961980	186503	52.63	254	263	254	330	178	254	257.16	1.78	-40917	22546	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	204	-3.51	0.70	12	0.23	-73.00	367.00	749	20230216	-65.82	242	20231020	5.79	749	-65.82	20230216	242	5.79	20231020	749	-65.82	20230216	242	5.79	20231020	N	054630	500	398 억	1416057	N	N	N	N
112	20231211	100509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	6	2	2.36	37241912	144776	40.85	254	263	254	330	178	254	257.24	1.78	-40917	13150	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	207	-3.56	0.71	12	0.18	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1416057	N	N	N	N
113	20231211	090507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	256	2	2	0.79	5669259	22268	6.28	254	256	254	330	178	254	254.59	1.78	-40917	-581	264	258	252	246	240	260	248	399	76	500	150	1	1	79709461	204	-3.51	0.70	12	0.03	-73.00	367.00	749	20230216	-65.82	242	20231020	5.79	749	-65.82	20230216	242	5.79	20231020	749	-65.82	20230216	242	5.79	20231020	N	054630	500	398 억	1416057	N	N	N	N
114	20231208	160504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	0	3	0.00	89661379	354359	87.44	254	258	246	330	178	254	253.02	1.78	0	40916	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.44	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1416057	N	N	N	N
115	20231208	150506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-1	5	-0.39	84880765	335465	82.78	254	258	246	330	178	254	253.02	1.78	0	40922	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.42	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1416057	N	N	N	N
116	20231208	140505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-1	5	-0.39	74967737	295959	73.03	254	258	246	330	178	254	253.30	1.78	0	37835	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.37	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1416057	N	N	N	N
117	20231208	130504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-1	5	-0.39	69793379	275520	67.99	254	258	246	330	178	254	253.32	1.78	0	36746	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.35	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1416057	N	N	N	N
118	20231208	120501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-1	5	-0.39	62285123	245832	60.66	254	258	246	330	178	254	253.36	1.78	0	35693	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.31	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1416057	N	N	N	N
119	20231208	110500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	0	3	0.00	59890165	236369	58.33	254	258	246	330	178	254	253.38	1.78	0	34447	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.30	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1416057	N	N	N	N
120	20231208	100507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	0	3	0.00	43399793	171353	42.28	254	258	246	330	178	254	253.28	1.78	0	29700	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.21	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1416057	N	N	N	N
121	20231208	090500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	255	1	2	0.39	9934276	39109	9.65	254	255	254	330	178	254	254.02	1.78	0	9527	259	256	252	249	245	257	250	399	76	500	150	1	1	79709461	203	-3.49	0.69	12	0.05	-73.00	367.00	749	20230216	-65.95	242	20231020	5.37	749	-65.95	20230216	242	5.37	20231020	749	-65.95	20230216	242	5.37	20231020	N	054630	500	398 억	1416057	N	N	N	N
122	20231207	160501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	0	3	0.00	101719782	404786	143.06	254	255	248	330	178	254	251.29	1.74	0	25899	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.51	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1390259	N	N	N	N
123	20231207	150502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	251	-3	5	-1.18	98817719	393306	139.00	254	255	248	330	178	254	251.25	1.74	0	25744	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	200	-3.44	0.68	12	0.49	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	N	054630	500	398 억	1390259	N	N	N	N
124	20231207	140500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	0	3	0.00	96407892	383775	135.63	254	255	248	330	178	254	251.21	1.74	0	25744	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.48	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1390259	N	N	N	N
125	20231207	130500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	252	-2	5	-0.79	84819105	337882	119.41	254	255	248	330	178	254	251.03	1.74	0	25823	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	201	-3.45	0.69	12	0.42	-73.00	367.00	749	20230216	-66.36	242	20231020	4.13	749	-66.36	20230216	242	4.13	20231020	749	-66.36	20230216	242	4.13	20231020	N	054630	500	398 억	1390259	N	N	N	N
126	20231207	120502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	250	-4	5	-1.57	75022088	298648	105.55	254	255	248	330	178	254	251.21	1.74	0	28528	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	199	-3.42	0.68	12	0.37	-73.00	367.00	749	20230216	-66.62	242	20231020	3.31	749	-66.62	20230216	242	3.31	20231020	749	-66.62	20230216	242	3.31	20231020	N	054630	500	398 억	1390259	N	N	N	N
127	20231207	110458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	251	-3	5	-1.18	59129453	235145	83.11	254	255	248	330	178	254	251.46	1.74	0	28589	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	200	-3.44	0.68	12	0.30	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	N	054630	500	398 억	1390259	N	N	N	N
128	20231207	100457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-1	5	-0.39	42285876	168183	59.44	254	255	248	330	178	254	251.43	1.74	0	33270	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.21	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1390259	N	N	N	N
129	20231207	090503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	251	-3	5	-1.18	12995523	51221	18.10	254	255	251	330	178	254	253.71	1.74	0	-2643	257	255	253	251	249	254	250	399	76	500	150	1	1	79709461	200	-3.44	0.68	12	0.06	-73.00	367.00	749	20230216	-66.49	242	20231020	3.72	749	-66.49	20230216	242	3.72	20231020	749	-66.49	20230216	242	3.72	20231020	N	054630	500	398 억	1390259	N	N	N	N
130	20231206	160453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	-1	5	-0.39	71533601	282691	102.25	255	255	251	331	179	255	253.05	1.72	0	16402	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.35	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1373857	N	N	N	N
131	20231206	150502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	-1	5	-0.39	62010969	245082	88.65	255	255	251	331	179	255	253.02	1.72	0	-673	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.31	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1373857	N	N	N	N
132	20231206	140500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-2	5	-0.78	47416978	187591	67.85	255	255	251	331	179	255	252.77	1.72	0	-2373	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.24	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1373857	N	N	N	N
133	20231206	130456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-2	5	-0.78	43573975	172462	62.38	255	255	251	331	179	255	252.66	1.72	0	-3757	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.22	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1373857	N	N	N	N
134	20231206	120452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-2	5	-0.78	40900668	161897	58.56	255	255	251	331	179	255	252.63	1.72	0	-6927	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.20	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1373857	N	N	N	N
135	20231206	110502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-2	5	-0.78	28618566	113274	40.97	255	255	251	331	179	255	252.65	1.72	0	-7480	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.14	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1373857	N	N	N	N
136	20231206	100458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	253	-2	5	-0.78	21650359	85725	31.01	255	255	251	331	179	255	252.56	1.72	0	-8932	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.47	0.69	12	0.11	-73.00	367.00	749	20230216	-66.22	242	20231020	4.55	749	-66.22	20230216	242	4.55	20231020	749	-66.22	20230216	242	4.55	20231020	N	054630	500	398 억	1373857	N	N	N	N
137	20231206	090458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	254	-1	5	-0.39	5698053	22481	8.13	255	255	251	331	179	255	253.46	1.72	0	-1257	265	259	257	251	249	259	251	399	76	500	150	1	1	79709461	202	-3.48	0.69	12	0.03	-73.00	367.00	749	20230216	-66.09	242	20231020	4.96	749	-66.09	20230216	242	4.96	20231020	749	-66.09	20230216	242	4.96	20231020	N	054630	500	398 억	1373857	N	N	N	N
138	20231205	160500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	255	-3	5	-1.16	70592814	273807	78.19	258	263	255	335	181	258	257.85	1.76	0	-29230	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	203	-3.49	0.69	12	0.34	-73.00	367.00	749	20230216	-65.95	242	20231020	5.37	749	-65.95	20230216	242	5.37	20231020	749	-65.95	20230216	242	5.37	20231020	N	054630	500	398 억	1403087	N	N	N	N
139	20231205	150458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	1	2	0.39	53842080	208348	59.50	258	263	255	335	181	258	258.42	1.76	0	-29070	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	206	-3.55	0.71	12	0.26	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1403087	N	N	N	N
140	20231205	140458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	2	2	0.78	45832075	177473	50.68	258	263	255	335	181	258	258.25	1.76	0	-22158	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	207	-3.56	0.71	12	0.22	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1403087	N	N	N	N
141	20231205	130457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	2	2	0.78	36471562	141570	40.43	258	263	255	335	181	258	257.62	1.76	0	-18986	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	207	-3.56	0.71	12	0.18	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1403087	N	N	N	N
142	20231205	120454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	1	2	0.39	32515180	126296	36.07	258	263	255	335	181	258	257.45	1.76	0	-14229	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	206	-3.55	0.71	12	0.16	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1403087	N	N	N	N
143	20231205	110454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	1	2	0.39	25815756	100506	28.70	258	263	255	335	181	258	256.86	1.76	0	-9045	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	206	-3.55	0.71	12	0.13	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1403087	N	N	N	N
144	20231205	100455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	0	3	0.00	20420571	79541	22.71	258	263	255	335	181	258	256.73	1.76	0	-8425	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	206	-3.53	0.70	12	0.10	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1403087	N	N	N	N
145	20231205	090453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	256	-2	5	-0.78	8211958	31931	9.12	258	263	256	335	181	258	257.18	1.76	0	-7854	273	265	258	250	243	262	247	399	77	500	150	1	1	79709461	204	-3.51	0.70	12	0.04	-73.00	367.00	749	20230216	-65.82	242	20231020	5.79	749	-65.82	20230216	242	5.79	20231020	749	-65.82	20230216	242	5.79	20231020	N	054630	500	398 억	1403087	N	N	N	N
146	20231204	160454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	-9	5	-3.37	90494845	349917	107.52	266	266	251	347	187	267	258.62	1.79	0	-22940	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	206	-3.53	0.70	12	0.44	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1426027	N	N	N	N
147	20231204	150456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	260	-7	5	-2.62	88825401	343452	105.53	266	266	251	347	187	267	258.63	1.79	0	-22776	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	207	-3.56	0.71	12	0.43	-73.00	367.00	749	20230216	-65.29	242	20231020	7.44	749	-65.29	20230216	242	7.44	20231020	749	-65.29	20230216	242	7.44	20231020	N	054630	500	398 억	1426027	N	N	N	N
148	20231204	140453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	-8	5	-3.00	85671482	331275	101.79	266	266	251	347	187	267	258.61	1.79	0	-20272	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	206	-3.55	0.71	12	0.42	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1426027	N	N	N	N
149	20231204	130451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	259	-8	5	-3.00	79202657	306396	94.14	266	266	251	347	187	267	258.50	1.79	0	-19160	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	206	-3.55	0.71	12	0.38	-73.00	367.00	749	20230216	-65.42	242	20231020	7.02	749	-65.42	20230216	242	7.02	20231020	749	-65.42	20230216	242	7.02	20231020	N	054630	500	398 억	1426027	N	N	N	N
150	20231204	120451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-6	5	-2.25	74743357	289240	88.87	266	266	251	347	187	267	258.41	1.79	0	-18479	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	208	-3.58	0.71	12	0.36	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1426027	N	N	N	N
151	20231204	110453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-6	5	-2.25	65387824	253083	77.76	266	266	251	347	187	267	258.37	1.79	0	-21120	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	208	-3.58	0.71	12	0.32	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1426027	N	N	N	N
152	20231204	100452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	261	-6	5	-2.25	53405169	206998	63.60	266	266	251	347	187	267	258.00	1.79	0	-19657	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	208	-3.58	0.71	12	0.26	-73.00	367.00	749	20230216	-65.15	242	20231020	7.85	749	-65.15	20230216	242	7.85	20231020	749	-65.15	20230216	242	7.85	20231020	N	054630	500	398 억	1426027	N	N	N	N
153	20231204	090452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	258	-9	5	-3.37	14810288	56902	17.48	266	266	256	347	187	267	260.28	1.79	0	9705	275	271	266	262	257	273	264	399	80	500	160	1	1	79709461	206	-3.53	0.70	12	0.07	-73.00	367.00	749	20230216	-65.55	242	20231020	6.61	749	-65.55	20230216	242	6.61	20231020	749	-65.55	20230216	242	6.61	20231020	N	054630	500	398 억	1426027	N	N	N	N
154	20231201	160452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	267	5	2	1.91	84880454	321960	115.72	262	270	261	340	184	262	263.74	1.73	0	44850	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	213	-3.66	0.73	12	0.40	-73.00	367.00	749	20230216	-64.35	242	20231020	10.33	749	-64.35	20230216	242	10.33	20231020	749	-64.35	20230216	242	10.33	20231020	N	054630	500	398 억	1381177	N	N	N	N
155	20231201	150452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	265	3	2	1.15	72247397	274598	98.70	262	267	261	340	184	262	263.19	1.73	0	44075	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.34	-73.00	367.00	749	20230216	-64.62	242	20231020	9.50	749	-64.62	20230216	242	9.50	20231020	749	-64.62	20230216	242	9.50	20231020	N	054630	500	398 억	1381177	N	N	N	N
156	20231201	140451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	266	4	2	1.53	62973907	239635	86.13	262	267	261	340	184	262	262.86	1.73	0	42205	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	212	-3.64	0.72	12	0.30	-73.00	367.00	749	20230216	-64.49	242	20231020	9.92	749	-64.49	20230216	242	9.92	20231020	749	-64.49	20230216	242	9.92	20231020	N	054630	500	398 억	1381177	N	N	N	N
157	20231201	130450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	264	2	2	0.76	48408417	184522	66.32	262	267	261	340	184	262	262.39	1.73	0	26421	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.23	-73.00	367.00	749	20230216	-64.75	242	20231020	9.09	749	-64.75	20230216	242	9.09	20231020	749	-64.75	20230216	242	9.09	20231020	N	054630	500	398 억	1381177	N	N	N	N
158	20231201	120455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	1	2	0.38	43362924	165329	59.42	262	267	261	340	184	262	262.32	1.73	0	23349	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.21	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1381177	N	N	N	N
159	20231201	110453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	263	1	2	0.38	36744072	140029	50.33	262	267	261	340	184	262	262.47	1.73	0	23348	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.18	-73.00	367.00	749	20230216	-64.89	242	20231020	8.68	749	-64.89	20230216	242	8.68	20231020	749	-64.89	20230216	242	8.68	20231020	N	054630	500	398 억	1381177	N	N	N	N
160	20231201	100455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	262	0	3	0.00	23141223	88132	31.68	262	267	261	340	184	262	262.74	1.73	0	7533	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.11	-73.00	367.00	749	20230216	-65.02	242	20231020	8.26	749	-65.02	20230216	242	8.26	20231020	749	-65.02	20230216	242	8.26	20231020	N	054630	500	398 억	1381177	N	N	N	N
161	20231201	090450	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	266	4	2	1.53	10165055	38633	13.89	262	267	262	340	184	262	264.23	1.73	0	129	269	265	260	256	251	263	254	399	78	500	160	1	1	79709461	212	-3.64	0.72	12	0.05	-73.00	367.00	749	20230216	-64.49	242	20231020	9.92	749	-64.49	20230216	242	9.92	20231020	749	-64.49	20230216	242	9.92	20231020	N	054630	500	398 억	1381177	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History