KissMeData/365900/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	161303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
3	20241231	151248	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
4	20241231	141302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
5	20241231	131304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
6	20241231	121303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
7	20241231	111302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
8	20241231	101255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
9	20241231	091258	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	-46	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28340	N	N	N	N
10	20241230	161254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2710	-15	5	-0.55	5010195	1855	58.83	2720	2720	2690	3540	1910	2725	2700.91	0.39	0	-45	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.51	12	0.03	-1637.00	5266.00	5490	20240719	-50.64	2605	20241210	4.03	5490	-50.64	20240719	2605	4.03	20241210	5490	-50.64	20240719	2605	4.03	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
11	20241230	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2705	-20	5	-0.73	4682285	1734	55.00	2720	2720	2690	3540	1910	2725	2700.28	0.39	0	11	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.65	0.51	12	0.02	-1637.00	5266.00	5490	20240719	-50.73	2605	20241210	3.84	5490	-50.73	20240719	2605	3.84	20241210	5490	-50.73	20240719	2605	3.84	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
12	20241230	141258	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2705	-20	5	-0.73	4682285	1734	55.00	2720	2720	2690	3540	1910	2725	2700.28	0.39	0	11	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.65	0.51	12	0.02	-1637.00	5266.00	5490	20240719	-50.73	2605	20241210	3.84	5490	-50.73	20240719	2605	3.84	20241210	5490	-50.73	20240719	2605	3.84	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
13	20241230	131259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2695	-30	5	-1.10	2779820	1028	32.60	2720	2720	2695	3540	1910	2725	2704.11	0.39	0	11	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	197	-1.65	0.51	12	0.01	-1637.00	5266.00	5490	20240719	-50.91	2605	20241210	3.45	5490	-50.91	20240719	2605	3.45	20241210	5490	-50.91	20240719	2605	3.45	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
14	20241230	121255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2695	-30	5	-1.10	2089465	772	24.48	2720	2720	2695	3540	1910	2725	2706.56	0.39	0	-37	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	197	-1.65	0.51	12	0.01	-1637.00	5266.00	5490	20240719	-50.91	2605	20241210	3.45	5490	-50.91	20240719	2605	3.45	20241210	5490	-50.91	20240719	2605	3.45	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
15	20241230	111257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2700	-25	5	-0.92	1695255	626	19.85	2720	2720	2700	3540	1910	2725	2708.08	0.39	0	-38	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	197	-1.65	0.51	12	0.01	-1637.00	5266.00	5490	20240719	-50.82	2605	20241210	3.65	5490	-50.82	20240719	2605	3.65	20241210	5490	-50.82	20240719	2605	3.65	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
16	20241230	101255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2705	-20	5	-0.73	545445	201	6.37	2720	2720	2705	3540	1910	2725	2713.66	0.39	0	-4	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.65	0.51	12	0.00	-1637.00	5266.00	5490	20240719	-50.73	2605	20241210	3.84	5490	-50.73	20240719	2605	3.84	20241210	5490	-50.73	20240719	2605	3.84	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
17	20241230	091259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2715	-10	5	-0.37	220305	81	2.57	2720	2720	2715	3540	1910	2725	2719.81	0.39	0	0	2881	2802	2726	2647	2571	2765	2610	37	815	500	1790	5	1	7310300	198	-1.66	0.52	12	0.00	-1637.00	5266.00	5490	20240719	-50.55	2605	20241210	4.22	5490	-50.55	20240719	2605	4.22	20241210	5490	-50.55	20240719	2605	4.22	20241210	0.12	N	365900	500	36 억	28386	N	N	N	N
18	20241227	161251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2725	-85	5	-3.02	8617845	3152	98.53	2765	2805	2650	3650	1970	2810	2734.09	0.39	0	-23	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	199	-1.66	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-50.36	2605	20241210	4.61	5490	-50.36	20240719	2605	4.61	20241210	5490	-50.36	20240719	2605	4.61	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
19	20241227	151250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2750	-60	5	-2.14	7932335	2900	90.65	2765	2805	2650	3650	1970	2810	2735.29	0.39	0	-20	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	201	-1.68	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-49.91	2605	20241210	5.57	5490	-49.91	20240719	2605	5.57	20241210	5490	-49.91	20240719	2605	5.57	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
20	20241227	141253	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2760	-50	5	-1.78	7921320	2896	90.53	2765	2805	2650	3650	1970	2810	2735.26	0.39	0	-20	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	202	-1.69	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-49.73	2605	20241210	5.95	5490	-49.73	20240719	2605	5.95	20241210	5490	-49.73	20240719	2605	5.95	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
21	20241227	131250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2720	-90	5	-3.20	7786900	2847	89.00	2765	2805	2650	3650	1970	2810	2735.12	0.39	0	-18	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	199	-1.66	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-50.46	2605	20241210	4.41	5490	-50.46	20240719	2605	4.41	20241210	5490	-50.46	20240719	2605	4.41	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
22	20241227	121251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2650	-160	5	-5.69	7727270	2825	88.31	2765	2805	2650	3650	1970	2810	2735.32	0.39	0	-18	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	194	-1.62	0.50	12	0.04	-1637.00	5266.00	5490	20240719	-51.73	2605	20241210	1.73	5490	-51.73	20240719	2605	1.73	20241210	5490	-51.73	20240719	2605	1.73	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
23	20241227	111251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-10	5	-0.36	3567120	1291	40.36	2765	2805	2720	3650	1970	2810	2763.07	0.39	0	-18	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	205	-1.71	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-49.00	2605	20241210	7.49	5490	-49.00	20240719	2605	7.49	20241210	5490	-49.00	20240719	2605	7.49	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
24	20241227	101250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2785	-25	5	-0.89	2827720	1027	32.10	2765	2805	2720	3650	1970	2810	2753.38	0.39	0	-18	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	204	-1.70	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.27	2605	20241210	6.91	5490	-49.27	20240719	2605	6.91	20241210	5490	-49.27	20240719	2605	6.91	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
25	20241227	091256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-20	5	-0.71	2476025	901	28.17	2765	2805	2720	3650	1970	2810	2748.09	0.39	0	8	2943	2876	2828	2761	2713	2852	2737	37	840	500	1850	5	1	7310300	204	-1.70	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.18	2605	20241210	7.10	5490	-49.18	20240719	2605	7.10	20241210	5490	-49.18	20240719	2605	7.10	20241210	0.12	N	365900	500	36 억	28408	N	N	N	N
26	20241226	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-25	5	-0.88	9018230	3199	82.32	2860	2895	2780	3685	1985	2835	2819.08	0.39	0	-54	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	205	-1.72	0.53	12	0.04	-1637.00	5266.00	5490	20240719	-48.82	2605	20241210	7.87	5490	-48.82	20240719	2605	7.87	20241210	5490	-48.82	20240719	2605	7.87	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
27	20241226	151242	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	0	3	0.00	8596730	3049	78.46	2860	2895	2780	3685	1985	2835	2819.52	0.39	0	63	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	207	-1.73	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.36	2605	20241210	8.83	5490	-48.36	20240719	2605	8.83	20241210	5490	-48.36	20240719	2605	8.83	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
28	20241226	141240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-25	5	-0.88	5637990	2003	51.54	2860	2895	2780	3685	1985	2835	2814.77	0.39	0	90	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	205	-1.72	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-48.82	2605	20241210	7.87	5490	-48.82	20240719	2605	7.87	20241210	5490	-48.82	20240719	2605	7.87	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
29	20241226	131242	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-25	5	-0.88	5637990	2003	51.54	2860	2895	2780	3685	1985	2835	2814.77	0.39	0	90	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	205	-1.72	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-48.82	2605	20241210	7.87	5490	-48.82	20240719	2605	7.87	20241210	5490	-48.82	20240719	2605	7.87	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
30	20241226	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-25	5	-0.88	5511530	1958	50.39	2860	2895	2780	3685	1985	2835	2814.88	0.39	0	92	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	205	-1.72	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-48.82	2605	20241210	7.87	5490	-48.82	20240719	2605	7.87	20241210	5490	-48.82	20240719	2605	7.87	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
31	20241226	111238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2780	-55	5	-1.94	5489015	1950	50.18	2860	2895	2780	3685	1985	2835	2814.88	0.39	0	93	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	203	-1.70	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.36	2605	20241210	6.72	5490	-49.36	20240719	2605	6.72	20241210	5490	-49.36	20240719	2605	6.72	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
32	20241226	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-5	5	-0.18	2915040	1027	26.43	2860	2895	2830	3685	1985	2835	2838.40	0.39	0	59	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	207	-1.73	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.45	2605	20241210	8.64	5490	-48.45	20240719	2605	8.64	20241210	5490	-48.45	20240719	2605	8.64	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
33	20241226	091240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2870	35	2	1.23	370775	129	3.32	2860	2895	2840	3685	1985	2835	2874.22	0.39	0	-16	2988	2911	2873	2796	2758	2892	2777	37	850	500	1870	5	1	7310300	210	-1.75	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.72	2605	20241210	10.17	5490	-47.72	20240719	2605	10.17	20241210	5490	-47.72	20240719	2605	10.17	20241210	0.14	N	365900	500	36 억	28462	N	N	N	N
34	20241224	161240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	11170795	3886	22.32	2870	2950	2835	3720	2010	2865	2874.63	0.39	0	-279	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-48.36	2605	20241210	8.83	5490	-48.36	20240719	2605	8.83	20241210	5490	-48.36	20240719	2605	8.83	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
35	20241224	151239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	0	3	0.00	10648585	3702	21.26	2870	2950	2865	3720	2010	2865	2876.44	0.39	0	-161	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	209	-1.75	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-47.81	2605	20241210	9.98	5490	-47.81	20240719	2605	9.98	20241210	5490	-47.81	20240719	2605	9.98	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
36	20241224	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	15	2	0.52	9014415	3132	17.99	2870	2950	2865	3720	2010	2865	2878.17	0.39	0	-161	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	211	-1.76	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.54	2605	20241210	10.56	5490	-47.54	20240719	2605	10.56	20241210	5490	-47.54	20240719	2605	10.56	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
37	20241224	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	25	2	0.87	9002885	3128	17.96	2870	2950	2865	3720	2010	2865	2878.16	0.39	0	-161	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	211	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	5490	-47.36	20240719	2605	10.94	20241210	5490	-47.36	20240719	2605	10.94	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
38	20241224	121240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2870	5	2	0.17	8618625	2994	17.20	2870	2950	2865	3720	2010	2865	2878.63	0.39	0	-151	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	210	-1.75	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.72	2605	20241210	10.17	5490	-47.72	20240719	2605	10.17	20241210	5490	-47.72	20240719	2605	10.17	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
39	20241224	111239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	0	3	0.00	6329460	2195	12.61	2870	2950	2865	3720	2010	2865	2883.58	0.39	0	-150	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	209	-1.75	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-47.81	2605	20241210	9.98	5490	-47.81	20240719	2605	9.98	20241210	5490	-47.81	20240719	2605	9.98	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
40	20241224	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	35	2	1.22	5268885	1825	10.48	2870	2950	2870	3720	2010	2865	2887.06	0.39	0	-144	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	212	-1.77	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
41	20241224	091245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	20	2	0.70	5199860	1801	10.34	2870	2950	2870	3720	2010	2865	2887.21	0.39	0	-144	3011	2937	2856	2782	2701	2897	2742	37	855	500	1890	5	1	7310300	211	-1.76	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	5490	-47.45	20240719	2605	10.75	20241210	5490	-47.45	20240719	2605	10.75	20241210	0.14	N	365900	500	36 억	28717	N	N	N	N
42	20241223	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	-65	5	-2.22	49068110	17412	403.62	2915	2930	2775	3805	2055	2930	2818.06	0.39	0	180	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	209	-1.75	0.54	12	0.24	-1637.00	5266.00	5490	20240719	-47.81	2605	20241210	9.98	5490	-47.81	20240719	2605	9.98	20241210	5490	-47.81	20240719	2605	9.98	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
43	20241223	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	-65	5	-2.22	43954200	15612	361.89	2915	2930	2775	3805	2055	2930	2815.41	0.39	0	92	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	209	-1.75	0.54	12	0.21	-1637.00	5266.00	5490	20240719	-47.81	2605	20241210	9.98	5490	-47.81	20240719	2605	9.98	20241210	5490	-47.81	20240719	2605	9.98	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
44	20241223	141230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	-80	5	-2.73	39926205	14208	329.35	2915	2930	2775	3805	2055	2930	2810.12	0.39	0	209	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	208	-1.74	0.54	12	0.19	-1637.00	5266.00	5490	20240719	-48.09	2605	20241210	9.40	5490	-48.09	20240719	2605	9.40	20241210	5490	-48.09	20240719	2605	9.40	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
45	20241223	131229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	-80	5	-2.73	39709605	14132	327.58	2915	2930	2775	3805	2055	2930	2809.91	0.39	0	133	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	208	-1.74	0.54	12	0.19	-1637.00	5266.00	5490	20240719	-48.09	2605	20241210	9.40	5490	-48.09	20240719	2605	9.40	20241210	5490	-48.09	20240719	2605	9.40	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
46	20241223	121232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	-105	5	-3.58	38552000	13722	318.08	2915	2930	2775	3805	2055	2930	2809.50	0.39	0	134	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	207	-1.73	0.54	12	0.19	-1637.00	5266.00	5490	20240719	-48.54	2605	20241210	8.45	5490	-48.54	20240719	2605	8.45	20241210	5490	-48.54	20240719	2605	8.45	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
47	20241223	111227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2815	-115	5	-3.92	32520305	11579	268.41	2915	2930	2775	3805	2055	2930	2808.56	0.39	0	-52	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	206	-1.72	0.53	12	0.16	-1637.00	5266.00	5490	20240719	-48.72	2605	20241210	8.06	5490	-48.72	20240719	2605	8.06	20241210	5490	-48.72	20240719	2605	8.06	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
48	20241223	101221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-30	5	-1.02	2918135	1010	23.41	2915	2930	2840	3805	2055	2930	2889.24	0.39	0	-21	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
49	20241223	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	-90	5	-3.07	2407195	832	19.29	2915	2930	2840	3805	2055	2930	2893.26	0.39	0	154	3126	3027	2866	2767	2606	2947	2687	37	875	500	1930	5	1	7310300	208	-1.73	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.27	2605	20241210	9.02	5490	-48.27	20240719	2605	9.02	20241210	5490	-48.27	20240719	2605	9.02	20241210	0.15	N	365900	500	36 억	28612	N	N	N	N
50	20241220	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	-50	5	-1.68	12170520	4314	857.65	2965	2965	2705	3870	2090	2980	2821.17	0.39	0	-60	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	214	-1.79	0.56	12	0.06	-1637.00	5266.00	5490	20240719	-46.63	2605	20241210	12.48	5490	-46.63	20240719	2605	12.48	20241210	5490	-46.63	20240719	2605	12.48	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
51	20241220	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-95	5	-3.19	10530180	3751	745.73	2965	2965	2705	3870	2090	2980	2807.30	0.39	0	-41	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	211	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	5490	-47.45	20240719	2605	10.75	20241210	5490	-47.45	20240719	2605	10.75	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
52	20241220	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	-210	5	-7.05	9236020	3287	653.48	2965	2965	2705	3870	2090	2980	2809.86	0.39	0	-41	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	202	-1.69	0.53	12	0.04	-1637.00	5266.00	5490	20240719	-49.54	2605	20241210	6.33	5490	-49.54	20240719	2605	6.33	20241210	5490	-49.54	20240719	2605	6.33	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
53	20241220	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2815	-165	5	-5.54	4367940	1512	300.60	2965	2965	2720	3870	2090	2980	2888.85	0.39	0	75	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	206	-1.72	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-48.72	2605	20241210	8.06	5490	-48.72	20240719	2605	8.06	20241210	5490	-48.72	20240719	2605	8.06	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
54	20241220	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-90	5	-3.02	2530635	867	172.37	2965	2965	2890	3870	2090	2980	2918.84	0.39	0	33	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	211	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	5490	-47.36	20240719	2605	10.94	20241210	5490	-47.36	20240719	2605	10.94	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
55	20241220	111220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-90	5	-3.02	2524810	865	171.97	2965	2965	2890	3870	2090	2980	2918.86	0.39	0	33	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	211	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	5490	-47.36	20240719	2605	10.94	20241210	5490	-47.36	20240719	2605	10.94	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
56	20241220	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	-50	5	-1.68	843165	286	56.86	2965	2965	2900	3870	2090	2980	2948.13	0.39	0	-11	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	214	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.63	2605	20241210	12.48	5490	-46.63	20240719	2605	12.48	20241210	5490	-46.63	20240719	2605	12.48	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
57	20241220	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-15	5	-0.50	112670	38	7.55	2965	2965	2965	3870	2090	2980	2965.00	0.39	0	0	3010	2995	2965	2950	2920	3002	2957	37	890	500	1960	5	1	7310300	217	-1.81	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	5490	-45.99	20240719	2605	13.82	20241210	5490	-45.99	20240719	2605	13.82	20241210	0.15	N	365900	500	36 억	28671	N	N	N	N
58	20241219	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	0	3	0.00	1489870	503	14.85	2980	2980	2935	3870	2090	2980	2961.93	0.39	0	58	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	218	-1.82	0.57	12	0.01	-1637.00	5266.00	5490	20240719	-45.72	2605	20241210	14.40	5490	-45.72	20240719	2605	14.40	20241210	5490	-45.72	20240719	2605	14.40	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
59	20241219	151216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	-5	5	-0.17	1439210	486	14.34	2980	2980	2935	3870	2090	2980	2961.30	0.39	0	58	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	217	-1.82	0.56	12	0.01	-1637.00	5266.00	5490	20240719	-45.81	2605	20241210	14.20	5490	-45.81	20240719	2605	14.20	20241210	5490	-45.81	20240719	2605	14.20	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
60	20241219	141218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-15	5	-0.50	585850	198	5.84	2980	2980	2935	3870	2090	2980	2958.73	0.39	0	35	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	217	-1.81	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	5490	-45.99	20240719	2605	13.82	20241210	5490	-45.99	20240719	2605	13.82	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
61	20241219	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-15	5	-0.50	585850	198	5.84	2980	2980	2935	3870	2090	2980	2958.73	0.39	0	35	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	217	-1.81	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	5490	-45.99	20240719	2605	13.82	20241210	5490	-45.99	20240719	2605	13.82	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
62	20241219	121220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	-45	5	-1.51	491870	166	4.90	2980	2980	2935	3870	2090	2980	2962.97	0.39	0	35	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	215	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	5490	-46.54	20240719	2605	12.67	20241210	5490	-46.54	20240719	2605	12.67	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
63	20241219	111216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-15	5	-0.50	483035	163	4.81	2980	2980	2935	3870	2090	2980	2963.30	0.39	0	35	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	217	-1.81	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	5490	-45.99	20240719	2605	13.82	20241210	5490	-45.99	20240719	2605	13.82	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
64	20241219	101209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	-45	5	-1.51	435595	147	4.34	2980	2980	2935	3870	2090	2980	2963.12	0.39	0	35	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	215	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	5490	-46.54	20240719	2605	12.67	20241210	5490	-46.54	20240719	2605	12.67	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
65	20241219	091220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	-45	5	-1.51	260790	88	2.60	2980	2980	2935	3870	2090	2980	2963.33	0.39	0	42	3063	3021	2948	2906	2833	3042	2927	37	890	500	1960	5	1	7310300	215	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	5490	-46.54	20240719	2605	12.67	20241210	5490	-46.54	20240719	2605	12.67	20241210	0.15	N	365900	500	36 억	28655	N	N	N	N
66	20241218	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	80	2	2.76	9949175	3386	15.80	2875	2990	2875	3770	2030	2900	2938.33	0.39	0	39	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	218	-1.82	0.57	12	0.05	-1637.00	5266.00	5490	20240719	-45.72	2605	20241210	14.40	5490	-45.72	20240719	2605	14.40	20241210	5490	-45.72	20240719	2605	14.40	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
67	20241218	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	90	2	3.10	8959815	3054	14.25	2875	2990	2875	3770	2030	2900	2933.80	0.39	0	55	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	219	-1.83	0.57	12	0.04	-1637.00	5266.00	5490	20240719	-45.54	2605	20241210	14.78	5490	-45.54	20240719	2605	14.78	20241210	5490	-45.54	20240719	2605	14.78	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
68	20241218	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	75	2	2.59	6858320	2349	10.96	2875	2975	2875	3770	2030	2900	2919.68	0.39	0	25	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	217	-1.82	0.56	12	0.03	-1637.00	5266.00	5490	20240719	-45.81	2605	20241210	14.20	5490	-45.81	20240719	2605	14.20	20241210	5490	-45.81	20240719	2605	14.20	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
69	20241218	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2955	55	2	1.90	6359170	2181	10.18	2875	2955	2875	3770	2030	2900	2915.71	0.39	0	41	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	216	-1.81	0.56	12	0.03	-1637.00	5266.00	5490	20240719	-46.17	2605	20241210	13.44	5490	-46.17	20240719	2605	13.44	20241210	5490	-46.17	20240719	2605	13.44	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
70	20241218	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	15	2	0.52	4872605	1674	7.81	2875	2930	2875	3770	2030	2900	2910.76	0.39	0	28	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	213	-1.78	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-46.90	2605	20241210	11.90	5490	-46.90	20240719	2605	11.90	20241210	5490	-46.90	20240719	2605	11.90	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
71	20241218	111208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	15	2	0.52	4825755	1658	7.74	2875	2915	2875	3770	2030	2900	2910.59	0.39	0	28	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	213	-1.78	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-46.90	2605	20241210	11.90	5490	-46.90	20240719	2605	11.90	20241210	5490	-46.90	20240719	2605	11.90	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
72	20241218	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	15	2	0.52	4563405	1568	7.32	2875	2915	2875	3770	2030	2900	2910.33	0.39	0	28	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	213	-1.78	0.55	12	0.02	-1637.00	5266.00	5490	20240719	-46.90	2605	20241210	11.90	5490	-46.90	20240719	2605	11.90	20241210	5490	-46.90	20240719	2605	11.90	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
73	20241218	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	0	3	0.00	768675	266	1.24	2875	2900	2875	3770	2030	2900	2889.76	0.39	0	28	3050	2975	2860	2785	2670	3012	2822	37	870	500	1910	5	1	7310300	212	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.15	N	365900	500	36 억	28615	N	N	N	N
74	20241217	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-20	5	-0.68	62205215	21430	723.01	2880	2935	2745	3795	2045	2920	2902.72	0.39	0	-137	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	212	-1.77	0.55	12	0.29	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
75	20241217	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	-15	5	-0.51	58862430	20278	684.14	2880	2935	2745	3795	2045	2920	2902.77	0.39	0	428	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	212	-1.77	0.55	12	0.28	-1637.00	5266.00	5490	20240719	-47.09	2605	20241210	11.52	5490	-47.09	20240719	2605	11.52	20241210	5490	-47.09	20240719	2605	11.52	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
76	20241217	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2910	-10	5	-0.34	57718875	19885	670.88	2880	2935	2745	3795	2045	2920	2902.63	0.39	0	428	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.27	-1637.00	5266.00	5490	20240719	-46.99	2605	20241210	11.71	5490	-46.99	20240719	2605	11.71	20241210	5490	-46.99	20240719	2605	11.71	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
77	20241217	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-20	5	-0.68	55210455	19023	641.80	2880	2935	2745	3795	2045	2920	2902.30	0.39	0	342	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	212	-1.77	0.55	12	0.26	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
78	20241217	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	15	2	0.51	44347855	15222	513.56	2880	2935	2880	3795	2045	2920	2913.41	0.39	0	-10	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	215	-1.79	0.56	12	0.21	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	5490	-46.54	20240719	2605	12.67	20241210	5490	-46.54	20240719	2605	12.67	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
79	20241217	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	10	2	0.34	44107230	15140	510.80	2880	2935	2880	3795	2045	2920	2913.29	0.39	0	-2	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	214	-1.79	0.56	12	0.21	-1637.00	5266.00	5490	20240719	-46.63	2605	20241210	12.48	5490	-46.63	20240719	2605	12.48	20241210	5490	-46.63	20240719	2605	12.48	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
80	20241217	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	15	2	0.51	357415	123	4.15	2880	2935	2880	3795	2045	2920	2905.81	0.39	0	-2	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	215	-1.79	0.56	12	0.00	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	5490	-46.54	20240719	2605	12.67	20241210	5490	-46.54	20240719	2605	12.67	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
81	20241217	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	254880	88	2.97	2880	2920	2880	3795	2045	2920	2896.36	0.39	0	-1	3000	2960	2925	2885	2850	2957	2882	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.15	N	365900	500	36 억	28751	N	N	N	N
82	20241216	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	8667890	2964	91.57	2920	2965	2890	3795	2045	2920	2924.39	0.39	0	-18	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
83	20241216	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	-15	5	-0.51	7960880	2721	84.06	2920	2965	2890	3795	2045	2920	2925.72	0.39	0	155	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	212	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.09	2605	20241210	11.52	5490	-47.09	20240719	2605	11.52	20241210	5490	-47.09	20240719	2605	11.52	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
84	20241216	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-20	5	-0.68	7240555	2473	76.40	2920	2965	2890	3795	2045	2920	2927.84	0.39	0	356	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	212	-1.77	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
85	20241216	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	6961800	2377	73.43	2920	2965	2890	3795	2045	2920	2928.82	0.39	0	371	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
86	20241216	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	6757400	2307	71.27	2920	2965	2890	3795	2045	2920	2929.09	0.39	0	371	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
87	20241216	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	45	2	1.54	5133500	1751	54.09	2920	2965	2890	3795	2045	2920	2931.75	0.39	0	-40	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	217	-1.81	0.56	12	0.02	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	5490	-45.99	20240719	2605	13.82	20241210	5490	-45.99	20240719	2605	13.82	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
88	20241216	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2950	30	2	1.03	5048210	1722	53.20	2920	2950	2890	3795	2045	2920	2931.60	0.39	0	-28	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	216	-1.80	0.56	12	0.02	-1637.00	5266.00	5490	20240719	-46.27	2605	20241210	13.24	5490	-46.27	20240719	2605	13.24	20241210	5490	-46.27	20240719	2605	13.24	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
89	20241216	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	2435295	834	25.76	2920	2935	2920	3795	2045	2920	2920.02	0.39	0	-1	2993	2956	2918	2881	2843	2975	2900	37	875	500	1920	5	1	7310300	213	-1.78	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.15	N	365900	500	36 억	28769	N	N	N	N
90	20241213	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	40	2	1.39	9370005	3237	88.47	2880	2955	2880	3740	2020	2880	2894.66	0.40	0	-348	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	213	-1.78	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
91	20241213	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	40	2	1.39	7986485	2758	75.38	2880	2955	2880	3740	2020	2880	2895.75	0.40	0	-313	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	213	-1.78	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	5490	-46.81	20240719	2605	12.09	20241210	5490	-46.81	20240719	2605	12.09	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
92	20241213	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	50	2	1.74	7983565	2757	75.35	2880	2955	2880	3740	2020	2880	2895.74	0.40	0	-313	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	214	-1.79	0.56	12	0.04	-1637.00	5266.00	5490	20240719	-46.63	2605	20241210	12.48	5490	-46.63	20240719	2605	12.48	20241210	5490	-46.63	20240719	2605	12.48	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
93	20241213	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	25	2	0.87	5383790	1856	50.72	2880	2955	2880	3740	2020	2880	2900.75	0.40	0	-313	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.09	2605	20241210	11.52	5490	-47.09	20240719	2605	11.52	20241210	5490	-47.09	20240719	2605	11.52	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
94	20241213	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	25	2	0.87	2836105	979	26.76	2880	2955	2880	3740	2020	2880	2896.94	0.40	0	12	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.09	2605	20241210	11.52	5490	-47.09	20240719	2605	11.52	20241210	5490	-47.09	20240719	2605	11.52	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
95	20241213	111206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	20	2	0.69	2769270	956	26.13	2880	2955	2880	3740	2020	2880	2896.73	0.40	0	-1	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	5490	-47.18	20240719	2605	11.32	20241210	5490	-47.18	20240719	2605	11.32	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
96	20241213	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	45	2	1.56	1698000	588	16.07	2880	2925	2880	3740	2020	2880	2887.76	0.40	0	-1	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	214	-1.79	0.56	12	0.01	-1637.00	5266.00	5490	20240719	-46.72	2605	20241210	12.28	5490	-46.72	20240719	2605	12.28	20241210	5490	-46.72	20240719	2605	12.28	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
97	20241213	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	10	2	0.35	1255915	436	11.92	2880	2895	2880	3740	2020	2880	2880.54	0.40	0	-1	2973	2926	2858	2811	2743	2950	2835	37	860	500	1900	5	1	7310300	211	-1.77	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	5490	-47.36	20240719	2605	10.94	20241210	5490	-47.36	20240719	2605	10.94	20241210	0.20	N	365900	500	36 억	29116	N	N	N	N
98	20241212	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	115	2	4.16	10509640	3647	15.79	2790	2905	2790	3590	1940	2765	2881.72	0.41	0	-510	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	211	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.54	2605	20241210	10.56	5490	-47.54	20240719	2605	10.56	20241210	5490	-47.54	20240719	2605	10.56	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
99	20241212	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2870	105	2	3.80	10043100	3485	15.09	2790	2905	2790	3590	1940	2765	2881.81	0.41	0	-484	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	210	-1.75	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.72	2605	20241210	10.17	5490	-47.72	20240719	2605	10.17	20241210	5490	-47.72	20240719	2605	10.17	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
100	20241212	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	110	2	3.98	9877830	3427	14.83	2790	2905	2790	3590	1940	2765	2882.35	0.41	0	-501	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	210	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.63	2605	20241210	10.36	5490	-47.63	20240719	2605	10.36	20241210	5490	-47.63	20240719	2605	10.36	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
101	20241212	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	120	2	4.34	9794505	3398	14.71	2790	2905	2790	3590	1940	2765	2882.43	0.41	0	-501	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	211	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	5490	-47.45	20240719	2605	10.75	20241210	5490	-47.45	20240719	2605	10.75	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
102	20241212	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	120	2	4.34	9393275	3259	14.11	2790	2905	2790	3590	1940	2765	2882.26	0.41	0	-500	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	211	-1.76	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	5490	-47.45	20240719	2605	10.75	20241210	5490	-47.45	20240719	2605	10.75	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
103	20241212	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	125	2	4.52	7134980	2477	10.72	2790	2905	2790	3590	1940	2765	2880.49	0.41	0	-500	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	211	-1.77	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	5490	-47.36	20240719	2605	10.94	20241210	5490	-47.36	20240719	2605	10.94	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
104	20241212	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	120	2	4.34	5386100	1872	8.10	2790	2905	2790	3590	1940	2765	2877.19	0.41	0	-499	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	211	-1.76	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	5490	-47.45	20240719	2605	10.75	20241210	5490	-47.45	20240719	2605	10.75	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
105	20241212	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	85	2	3.07	625555	223	0.97	2790	2850	2790	3590	1940	2765	2805.18	0.41	0	-16	2865	2815	2715	2665	2565	2840	2690	37	825	500	1820	5	1	7310300	208	-1.74	0.54	12	0.00	-1637.00	5266.00	5490	20240719	-48.09	2605	20241210	9.40	5490	-48.09	20240719	2605	9.40	20241210	5490	-48.09	20240719	2605	9.40	20241210	0.21	N	365900	500	36 억	29626	N	N	N	N
106	20241211	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2765	30	2	1.10	62859980	23100	125.85	2695	2765	2615	3555	1915	2735	2721.21	0.40	0	440	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	202	-1.69	0.53	12	0.32	-1637.00	5266.00	5490	20240719	-49.64	2605	20241210	6.14	5490	-49.64	20240719	2605	6.14	20241210	5490	-49.64	20240719	2605	6.14	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
107	20241211	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2765	30	2	1.10	62735555	23055	125.61	2695	2765	2615	3555	1915	2735	2721.13	0.40	0	443	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	202	-1.69	0.53	12	0.32	-1637.00	5266.00	5490	20240719	-49.64	2605	20241210	6.14	5490	-49.64	20240719	2605	6.14	20241210	5490	-49.64	20240719	2605	6.14	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
108	20241211	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2730	-5	5	-0.18	59787200	21983	119.77	2695	2750	2615	3555	1915	2735	2719.70	0.40	0	450	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	200	-1.67	0.52	12	0.30	-1637.00	5266.00	5490	20240719	-50.27	2605	20241210	4.80	5490	-50.27	20240719	2605	4.80	20241210	5490	-50.27	20240719	2605	4.80	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
109	20241211	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2720	-15	5	-0.55	58358095	21460	116.92	2695	2750	2615	3555	1915	2735	2719.39	0.40	0	450	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	199	-1.66	0.52	12	0.29	-1637.00	5266.00	5490	20240719	-50.46	2605	20241210	4.41	5490	-50.46	20240719	2605	4.41	20241210	5490	-50.46	20240719	2605	4.41	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
110	20241211	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2740	5	2	0.18	55357765	20358	110.91	2695	2750	2615	3555	1915	2735	2719.21	0.40	0	324	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	200	-1.67	0.52	12	0.28	-1637.00	5266.00	5490	20240719	-50.09	2605	20241210	5.18	5490	-50.09	20240719	2605	5.18	20241210	5490	-50.09	20240719	2605	5.18	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
111	20241211	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2740	5	2	0.18	53845275	19806	107.91	2695	2740	2615	3555	1915	2735	2718.63	0.40	0	324	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	200	-1.67	0.52	12	0.27	-1637.00	5266.00	5490	20240719	-50.09	2605	20241210	5.18	5490	-50.09	20240719	2605	5.18	20241210	5490	-50.09	20240719	2605	5.18	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
112	20241211	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2720	-15	5	-0.55	50952180	18748	102.14	2695	2740	2615	3555	1915	2735	2717.74	0.40	0	345	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	199	-1.66	0.52	12	0.26	-1637.00	5266.00	5490	20240719	-50.46	2605	20241210	4.41	5490	-50.46	20240719	2605	4.41	20241210	5490	-50.46	20240719	2605	4.41	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
113	20241211	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2730	-5	5	-0.18	14352425	5311	28.93	2695	2735	2695	3555	1915	2735	2702.40	0.40	0	-11	2848	2791	2698	2641	2548	2820	2670	37	820	500	1800	5	1	7310300	200	-1.67	0.52	12	0.07	-1637.00	5266.00	5490	20240719	-50.27	2605	20241210	4.80	5490	-50.27	20240719	2605	4.80	20241210	5490	-50.27	20240719	2605	4.80	20241210	0.21	N	365900	500	36 억	29165	N	N	N	N
114	20241210	161149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2735	-20	5	-0.73	50125125	18355	220.24	2620	2755	2605	3580	1930	2755	2730.84	0.40	0	-32	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.25	-1637.00	5266.00	5490	20240719	-50.18	2605	20241210	4.99	5490	-50.18	20240719	2605	4.99	20241210	5490	-50.18	20240719	2605	4.99	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
115	20241210	151151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2755	0	3	0.00	49309935	18057	216.67	2620	2755	2605	3580	1930	2755	2730.79	0.40	0	-26	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	201	-1.68	0.52	12	0.25	-1637.00	5266.00	5490	20240719	-49.82	2605	20241210	5.76	5490	-49.82	20240719	2605	5.76	20241210	5490	-49.82	20240719	2605	5.76	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
116	20241210	141151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2745	-10	5	-0.36	40064075	14681	176.16	2620	2745	2605	3580	1930	2755	2728.97	0.40	0	34	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	201	-1.68	0.52	12	0.20	-1637.00	5266.00	5490	20240719	-50.00	2605	20241210	5.37	5490	-50.00	20240719	2605	5.37	20241210	5490	-50.00	20240719	2605	5.37	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
117	20241210	131153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2735	-20	5	-0.73	8699195	3234	38.80	2620	2745	2605	3580	1930	2755	2689.92	0.40	0	31	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-50.18	2605	20241210	4.99	5490	-50.18	20240719	2605	4.99	20241210	5490	-50.18	20240719	2605	4.99	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
118	20241210	121150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2740	-15	5	-0.54	8658165	3219	38.62	2620	2745	2605	3580	1930	2755	2689.71	0.40	0	40	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-50.09	2605	20241210	5.18	5490	-50.09	20240719	2605	5.18	20241210	5490	-50.09	20240719	2605	5.18	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
119	20241210	111150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2740	-15	5	-0.54	8134825	3028	36.33	2620	2745	2605	3580	1930	2755	2686.53	0.40	0	39	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.04	-1637.00	5266.00	5490	20240719	-50.09	2605	20241210	5.18	5490	-50.09	20240719	2605	5.18	20241210	5490	-50.09	20240719	2605	5.18	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
120	20241210	101152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2735	-20	5	-0.73	6824240	2549	30.59	2620	2745	2605	3580	1930	2755	2677.22	0.40	0	78	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.03	-1637.00	5266.00	5490	20240719	-50.18	2605	20241210	4.99	5490	-50.18	20240719	2605	4.99	20241210	5490	-50.18	20240719	2605	4.99	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
121	20241210	091158	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2740	-15	5	-0.54	2765970	1052	12.62	2620	2745	2605	3580	1930	2755	2629.25	0.40	0	38	2961	2857	2756	2652	2551	2807	2602	37	825	500	1810	5	1	7310300	200	-1.67	0.52	12	0.01	-1637.00	5266.00	5490	20240719	-50.09	2605	20241210	5.18	5490	-50.09	20240719	2605	5.18	20241210	5490	-50.09	20240719	2605	5.18	20241210	0.21	N	365900	500	36 억	29198	N	N	N	N
122	20241209	161147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2755	-130	5	-4.51	22723115	8329	145.61	2860	2860	2655	3750	2020	2885	2728.13	0.40	0	-302	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	201	-1.68	0.52	12	0.11	-1637.00	5266.00	5490	20240719	-49.82	2655	20241209	3.77	5490	-49.82	20240719	2655	3.77	20241209	5490	-49.82	20240719	2655	3.77	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
123	20241209	151149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2755	-130	5	-4.51	22533020	8260	144.41	2860	2860	2655	3750	2020	2885	2727.93	0.40	0	-280	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	201	-1.68	0.52	12	0.11	-1637.00	5266.00	5490	20240719	-49.82	2655	20241209	3.77	5490	-49.82	20240719	2655	3.77	20241209	5490	-49.82	20240719	2655	3.77	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
124	20241209	141148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2770	-115	5	-3.99	20811915	7636	133.50	2860	2860	2655	3750	2020	2885	2725.46	0.40	0	-278	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	202	-1.69	0.53	12	0.10	-1637.00	5266.00	5490	20240719	-49.54	2655	20241209	4.33	5490	-49.54	20240719	2655	4.33	20241209	5490	-49.54	20240719	2655	4.33	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
125	20241209	131153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2770	-115	5	-3.99	18478865	6793	118.76	2860	2860	2655	3750	2020	2885	2720.23	0.40	0	-270	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	202	-1.69	0.53	12	0.09	-1637.00	5266.00	5490	20240719	-49.54	2655	20241209	4.33	5490	-49.54	20240719	2655	4.33	20241209	5490	-49.54	20240719	2655	4.33	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
126	20241209	121148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2745	-140	5	-4.85	17977805	6612	115.59	2860	2860	2655	3750	2020	2885	2718.92	0.40	0	-252	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	201	-1.68	0.52	12	0.09	-1637.00	5266.00	5490	20240719	-50.00	2655	20241209	3.39	5490	-50.00	20240719	2655	3.39	20241209	5490	-50.00	20240719	2655	3.39	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
127	20241209	111149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2745	-140	5	-4.85	17073580	6285	109.88	2860	2860	2655	3750	2020	2885	2716.51	0.40	0	-53	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	201	-1.68	0.52	12	0.09	-1637.00	5266.00	5490	20240719	-50.00	2655	20241209	3.39	5490	-50.00	20240719	2655	3.39	20241209	5490	-50.00	20240719	2655	3.39	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
128	20241209	101145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2745	-140	5	-4.85	17021500	6266	109.55	2860	2860	2655	3750	2020	2885	2716.43	0.40	0	-53	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	201	-1.68	0.52	12	0.09	-1637.00	5266.00	5490	20240719	-50.00	2655	20241209	3.39	5490	-50.00	20240719	2655	3.39	20241209	5490	-50.00	20240719	2655	3.39	20241209	0.21	N	365900	500	36 억	29486	N	N	N	N
129	20241209	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2740	-145	5	-5.03	1279110	457	7.99	2860	2860	2740	3750	2020	2885	2798.55	0.40	0	1	2975	2930	2860	2815	2745	2952	2837	37	865	500	1900	5	1	7310300	200	-1.67	0.52	12	0.01	-1637.00	5266.00	5490	20240719	-50.09	2720	20241204	0.74	5490	-50.09	20240719	2720	0.74	20241204	5490	-50.09	20240719	2720	0.74	20241204	0.21	N	365900	500	36 억	29486	N	N	N	N
130	20241206	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-20	5	-0.69	16317560	5720	110.75	2880	2905	2790	3775	2035	2905	2852.71	0.41	0	-163	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	211	-1.76	0.55	12	0.08	-1637.00	5266.00	5490	20240719	-47.45	2720	20241204	6.07	5490	-47.45	20240719	2720	6.07	20241204	5490	-47.45	20240719	2720	6.07	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
131	20241206	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	-45	5	-1.55	15347540	5382	104.20	2880	2905	2790	3775	2035	2905	2851.63	0.41	0	-146	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	209	-1.75	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-47.91	2720	20241204	5.15	5490	-47.91	20240719	2720	5.15	20241204	5490	-47.91	20240719	2720	5.15	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
132	20241206	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-15	5	-0.52	8078540	2823	54.66	2880	2905	2790	3775	2035	2905	2861.67	0.41	0	-311	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	211	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.36	2720	20241204	6.25	5490	-47.36	20240719	2720	6.25	20241204	5490	-47.36	20240719	2720	6.25	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
133	20241206	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-15	5	-0.52	8078540	2823	54.66	2880	2905	2790	3775	2035	2905	2861.67	0.41	0	-311	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	211	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.36	2720	20241204	6.25	5490	-47.36	20240719	2720	6.25	20241204	5490	-47.36	20240719	2720	6.25	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
134	20241206	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	-30	5	-1.03	7911815	2765	53.53	2880	2905	2790	3775	2035	2905	2861.40	0.41	0	-306	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	210	-1.76	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.63	2720	20241204	5.70	5490	-47.63	20240719	2720	5.70	20241204	5490	-47.63	20240719	2720	5.70	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
135	20241206	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	-40	5	-1.38	7478680	2611	50.55	2880	2905	2790	3775	2035	2905	2864.28	0.41	0	-298	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	209	-1.75	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-47.81	2720	20241204	5.33	5490	-47.81	20240719	2720	5.33	20241204	5490	-47.81	20240719	2720	5.33	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
136	20241206	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-20	5	-0.69	5548540	1931	37.39	2880	2905	2790	3775	2035	2905	2873.39	0.41	0	-254	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	211	-1.76	0.55	12	0.03	-1637.00	5266.00	5490	20240719	-47.45	2720	20241204	6.07	5490	-47.45	20240719	2720	6.07	20241204	5490	-47.45	20240719	2720	6.07	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
137	20241206	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2795	-110	5	-3.79	1162105	414	8.02	2880	2880	2790	3775	2035	2905	2806.78	0.41	0	0	2998	2951	2858	2811	2718	2975	2835	37	870	500	1910	5	1	7310300	204	-1.71	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.09	2720	20241204	2.76	5490	-49.09	20240719	2720	2.76	20241204	5490	-49.09	20240719	2720	2.76	20241204	0.21	N	365900	500	36 억	29648	N	N	N	N
138	20241205	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	25	2	0.87	14577375	5165	149.02	2780	2905	2765	3740	2020	2880	2822.34	0.41	0	-326	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.07	-1637.00	5266.00	5490	20240719	-47.09	2720	20241204	6.80	5490	-47.09	20240719	2720	6.80	20241204	5490	-47.09	20240719	2720	6.80	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
139	20241205	151124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	15	2	0.52	13424095	4768	137.56	2780	2900	2765	3740	2020	2880	2815.46	0.41	0	-129	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.07	-1637.00	5266.00	5490	20240719	-47.27	2720	20241204	6.43	5490	-47.27	20240719	2720	6.43	20241204	5490	-47.27	20240719	2720	6.43	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
140	20241205	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	0	3	0.00	11719590	4179	120.57	2780	2880	2765	3740	2020	2880	2804.40	0.41	0	44	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	211	-1.76	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.54	2720	20241204	5.88	5490	-47.54	20240719	2720	5.88	20241204	5490	-47.54	20240719	2720	5.88	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
141	20241205	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2775	-105	5	-3.65	7580665	2729	78.74	2780	2840	2765	3740	2020	2880	2777.82	0.41	0	142	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	203	-1.70	0.53	12	0.04	-1637.00	5266.00	5490	20240719	-49.45	2720	20241204	2.02	5490	-49.45	20240719	2720	2.02	20241204	5490	-49.45	20240719	2720	2.02	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
142	20241205	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	-110	5	-3.82	7081165	2549	73.54	2780	2840	2765	3740	2020	2880	2778.02	0.41	0	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.54	2720	20241204	1.84	5490	-49.54	20240719	2720	1.84	20241204	5490	-49.54	20240719	2720	1.84	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
143	20241205	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-70	5	-2.43	7070005	2545	73.43	2780	2840	2765	3740	2020	2880	2778.00	0.41	0	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	205	-1.72	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-48.82	2720	20241204	3.31	5490	-48.82	20240719	2720	3.31	20241204	5490	-48.82	20240719	2720	3.31	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
144	20241205	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2765	-115	5	-3.99	7067195	2544	73.40	2780	2840	2765	3740	2020	2880	2777.99	0.41	0	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.64	2720	20241204	1.65	5490	-49.64	20240719	2720	1.65	20241204	5490	-49.64	20240719	2720	1.65	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
145	20241205	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-80	5	-2.78	1572305	560	16.16	2780	2840	2780	3740	2020	2880	2807.69	0.41	0	11	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	205	-1.71	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.00	2720	20241204	2.94	5490	-49.00	20240719	2720	2.94	20241204	5490	-49.00	20240719	2720	2.94	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
146	20241204	161057	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2880	15	2	0.52	9788245	3466	67.26	2800	2880	2720	3720	2010	2865	2824.08	0.42	0	-687	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	211	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.54	2720	20241204	5.88	5490	-47.54	20240719	2720	5.88	20241204	5490	-47.54	20240719	2720	5.88	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
147	20241204	151059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2870	5	2	0.17	9785365	3465	67.24	2800	2880	2720	3720	2010	2865	2824.06	0.42	0	-687	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	210	-1.75	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.72	2720	20241204	5.51	5490	-47.72	20240719	2720	5.51	20241204	5490	-47.72	20240719	2720	5.51	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
148	20241204	141101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2870	5	2	0.17	9725095	3444	66.83	2800	2880	2720	3720	2010	2865	2823.78	0.42	0	-674	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	210	-1.75	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.72	2720	20241204	5.51	5490	-47.72	20240719	2720	5.51	20241204	5490	-47.72	20240719	2720	5.51	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
149	20241204	131054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2830	-35	5	-1.22	9142075	3238	62.84	2800	2880	2720	3720	2010	2865	2823.37	0.42	0	-673	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.45	2720	20241204	4.04	5490	-48.45	20240719	2720	4.04	20241204	5490	-48.45	20240719	2720	4.04	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
150	20241204	121049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2845	-20	5	-0.70	8120385	2877	55.83	2800	2880	2720	3720	2010	2865	2822.52	0.42	0	-672	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.18	2720	20241204	4.60	5490	-48.18	20240719	2720	4.60	20241204	5490	-48.18	20240719	2720	4.60	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
151	20241204	111038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2850	-15	5	-0.52	8114695	2875	55.79	2800	2880	2720	3720	2010	2865	2822.50	0.42	0	-670	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.09	2720	20241204	4.78	5490	-48.09	20240719	2720	4.78	20241204	5490	-48.09	20240719	2720	4.78	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
152	20241204	101041	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2860	-5	5	-0.17	7740350	2744	53.25	2800	2880	2720	3720	2010	2865	2820.83	0.42	0	-566	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	209	-1.75	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-47.91	2720	20241204	5.15	5490	-47.91	20240719	2720	5.15	20241204	5490	-47.91	20240719	2720	5.15	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
153	20241204	091101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2805	-60	5	-2.09	4726700	1691	32.82	2800	2805	2720	3720	2010	2865	2795.21	0.42	0	-47	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	205	-1.71	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-48.91	2720	20241204	3.12	5490	-48.91	20240719	2720	3.12	20241204	5490	-48.91	20240719	2720	3.12	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
154	20241203	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	35	2	1.24	14549445	5153	117.84	2830	2865	2785	3675	1985	2830	2822.43	0.42	0	-207	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	209	-1.75	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
155	20241203	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	5	2	0.18	13273845	4706	107.61	2830	2835	2785	3675	1985	2830	2820.58	0.42	0	-202	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
156	20241203	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	5	2	0.18	12069085	4281	97.90	2830	2835	2785	3675	1985	2830	2819.17	0.42	0	-179	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
157	20241203	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	10241035	3635	83.12	2830	2830	2785	3675	1985	2830	2817.26	0.42	0	-167	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.05	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
158	20241203	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	10241035	3635	83.12	2830	2830	2785	3675	1985	2830	2817.26	0.42	0	-167	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.05	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
159	20241203	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	2006095	716	16.37	2830	2830	2785	3675	1985	2830	2800.91	0.42	0	157	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
160	20241203	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2820	-10	5	-0.35	1972490	704	16.10	2830	2830	2785	3675	1985	2830	2800.92	0.42	0	158	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	206	-1.72	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.63	2755	20241114	2.36	5490	-48.63	20240719	2755	2.36	20241114	5490	-48.63	20240719	2755	2.36	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
161	20241203	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-40	5	-1.41	1397710	498	11.39	2830	2830	2785	3675	1985	2830	2805.57	0.42	0	51	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	204	-1.70	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.18	2755	20241114	1.27	5490	-49.18	20240719	2755	1.27	20241114	5490	-49.18	20240719	2755	1.27	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
162	20241202	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	12386055	4373	309.92	2820	2855	2820	3720	2010	2865	2832.39	0.42	0	-37	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
163	20241202	151317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	12182275	4301	304.82	2820	2855	2820	3720	2010	2865	2832.42	0.42	0	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
164	20241202	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	11042940	3899	276.33	2820	2855	2820	3720	2010	2865	2832.24	0.42	0	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
165	20241202	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	-20	5	-0.70	10453240	3691	261.59	2820	2855	2820	3720	2010	2865	2832.08	0.42	0	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
166	20241202	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	9185360	3243	229.84	2820	2855	2820	3720	2010	2865	2832.36	0.42	0	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
167	20241202	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	6208610	2193	155.42	2820	2855	2820	3720	2010	2865	2831.09	0.42	0	-1	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
168	20241202	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	-40	5	-1.40	5878035	2076	147.13	2820	2855	2820	3720	2010	2865	2831.41	0.42	0	0	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.54	2755	20241114	2.54	5490	-48.54	20240719	2755	2.54	20241114	5490	-48.54	20240719	2755	2.54	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
169	20241202	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	1674995	592	41.96	2820	2855	2820	3720	2010	2865	2829.32	0.42	0	1	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History