KissMeData/369370/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
3	20231229	151317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
4	20231229	141315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
5	20231229	131317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
6	20231229	121320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
7	20231229	111219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
8	20231229	101232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
9	20231229	091231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48665140	22522	107.62	2165	2200	2150	2810	1520	2165	2160.77	10.51	2981	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4464897	N	N	N	N
10	20231228	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	48662775	22521	107.61	2165	2200	2150	2810	1520	2165	2160.77	10.50	0	2980	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.05	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
11	20231228	151227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	20	2	0.92	46709460	21624	103.33	2165	2200	2150	2810	1520	2165	2160.07	10.50	0	3117	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	928	-26.01	2.59	12	0.05	-84.00	845.00	3165	20231124	-30.96	1400	20230726	56.07	3165	-30.96	20231124	1400	56.07	20230726	3165	-30.96	20231124	1400	56.07	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
12	20231228	141223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	0	3	0.00	38584750	17887	85.47	2165	2200	2150	2810	1520	2165	2157.14	10.50	0	2037	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	920	-25.77	2.56	12	0.04	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
13	20231228	131217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	35085390	16276	77.77	2165	2200	2150	2810	1520	2165	2155.65	10.50	0	1320	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.04	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
14	20231228	121221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	34974720	16225	77.53	2165	2200	2150	2810	1520	2165	2155.61	10.50	0	1320	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.04	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
15	20231228	111225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	10	2	0.46	32540855	15103	72.17	2165	2200	2150	2810	1520	2165	2154.60	10.50	0	1330	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	924	-25.89	2.57	12	0.04	-84.00	845.00	3165	20231124	-31.28	1400	20230726	55.36	3165	-31.28	20231124	1400	55.36	20230726	3165	-31.28	20231124	1400	55.36	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
16	20231228	101219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	5	2	0.23	17159700	7953	38.00	2165	2200	2150	2810	1520	2165	2157.64	10.50	0	1292	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	922	-25.83	2.57	12	0.02	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
17	20231228	091238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	15	2	0.69	10799325	5005	23.92	2165	2200	2150	2810	1520	2165	2157.71	10.50	0	52	2328	2246	2198	2116	2068	2222	2092	42	645	100	1470	5	1	42492942	926	-25.95	2.58	12	0.01	-84.00	845.00	3165	20231124	-31.12	1400	20230726	55.71	3165	-31.12	20231124	1400	55.71	20230726	3165	-31.12	20231124	1400	55.71	20230726	0.26	N	369370	100	42 억	4461916	N	N	N	N
18	20231227	161205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	-10	5	-0.46	45521785	20923	48.21	2280	2280	2150	2825	1525	2175	2175.68	10.51	0	-5066	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	920	-25.77	2.56	12	0.05	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
19	20231227	151224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	10	2	0.46	44545070	20472	47.17	2280	2280	2150	2825	1525	2175	2175.90	10.51	0	-5027	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	928	-26.01	2.59	12	0.05	-84.00	845.00	3165	20231124	-30.96	1400	20230726	56.07	3165	-30.96	20231124	1400	56.07	20230726	3165	-30.96	20231124	1400	56.07	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
20	20231227	141216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	-10	5	-0.46	34723610	15943	36.74	2280	2280	2150	2825	1525	2175	2177.98	10.51	0	-3319	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	920	-25.77	2.56	12	0.04	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
21	20231227	131209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	15	2	0.69	33277355	15280	35.21	2280	2280	2150	2825	1525	2175	2177.84	10.51	0	-3268	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	931	-26.07	2.59	12	0.04	-84.00	845.00	3165	20231124	-30.81	1400	20230726	56.43	3165	-30.81	20231124	1400	56.43	20230726	3165	-30.81	20231124	1400	56.43	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
22	20231227	121209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-5	5	-0.23	30142365	13837	31.89	2280	2280	2150	2825	1525	2175	2178.39	10.51	0	-3111	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.03	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
23	20231227	111220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-5	5	-0.23	24181215	11092	25.56	2280	2280	2150	2825	1525	2175	2180.06	10.51	0	-2091	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.03	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
24	20231227	101218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-5	5	-0.23	22915570	10508	24.21	2280	2280	2150	2825	1525	2175	2180.77	10.51	0	-1982	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	922	-25.83	2.57	12	0.02	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
25	20231227	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	0	3	0.00	7783750	3558	8.20	2280	2280	2150	2825	1525	2175	2187.68	10.51	0	-416	2281	2227	2191	2137	2101	2210	2120	42	650	100	1470	5	1	42492942	924	-25.89	2.57	12	0.01	-84.00	845.00	3165	20231124	-31.28	1400	20230726	55.36	3165	-31.28	20231124	1400	55.36	20230726	3165	-31.28	20231124	1400	55.36	20230726	0.25	N	369370	100	42 억	4466953	N	N	N	N
26	20231226	161219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	-70	5	-3.12	94912195	43396	83.74	2245	2245	2155	2915	1575	2245	2187.12	10.51	0	2373	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	924	-25.89	2.57	12	0.10	-84.00	845.00	3165	20231124	-31.28	1400	20230726	55.36	3165	-31.28	20231124	1400	55.36	20230726	3165	-31.28	20231124	1400	55.36	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
27	20231226	151218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	93741180	42859	82.70	2245	2245	2155	2915	1575	2245	2187.20	10.51	0	2499	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	935	-26.19	2.60	12	0.10	-84.00	845.00	3165	20231124	-30.49	1400	20230726	57.14	3165	-30.49	20231124	1400	57.14	20230726	3165	-30.49	20231124	1400	57.14	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
28	20231226	141221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-65	5	-2.90	73380915	33535	64.71	2245	2245	2155	2915	1575	2245	2188.19	10.51	0	-141	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	926	-25.95	2.58	12	0.08	-84.00	845.00	3165	20231124	-31.12	1400	20230726	55.71	3165	-31.12	20231124	1400	55.71	20230726	3165	-31.12	20231124	1400	55.71	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
29	20231226	131220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-55	5	-2.45	56110720	25595	49.39	2245	2245	2155	2915	1575	2245	2192.25	10.51	0	-279	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	931	-26.07	2.59	12	0.06	-84.00	845.00	3165	20231124	-30.81	1400	20230726	56.43	3165	-30.81	20231124	1400	56.43	20230726	3165	-30.81	20231124	1400	56.43	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
30	20231226	121218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	40785220	18586	35.87	2245	2245	2155	2915	1575	2245	2194.41	10.51	0	-279	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	935	-26.19	2.60	12	0.04	-84.00	845.00	3165	20231124	-30.49	1400	20230726	57.14	3165	-30.49	20231124	1400	57.14	20230726	3165	-30.49	20231124	1400	57.14	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
31	20231226	111223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-35	5	-1.56	29176300	13294	25.65	2245	2245	2155	2915	1575	2245	2194.70	10.51	0	952	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	939	-26.31	2.62	12	0.03	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	3165	-30.17	20231124	1400	57.86	20230726	3165	-30.17	20231124	1400	57.86	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
32	20231226	101216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	24899375	11347	21.90	2245	2245	2155	2915	1575	2245	2194.36	10.51	0	1190	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	935	-26.19	2.60	12	0.03	-84.00	845.00	3165	20231124	-30.49	1400	20230726	57.14	3165	-30.49	20231124	1400	57.14	20230726	3165	-30.49	20231124	1400	57.14	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
33	20231226	091218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-75	5	-3.34	10007680	4562	8.80	2245	2245	2155	2915	1575	2245	2193.70	10.51	0	-813	2325	2285	2215	2175	2105	2305	2195	42	670	100	1520	5	1	42492942	922	-25.83	2.57	12	0.01	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	3165	-31.44	20231124	1400	55.00	20230726	3165	-31.44	20231124	1400	55.00	20230726	0.25	N	369370	100	42 억	4465272	N	N	N	N
34	20231222	161159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	114103115	51772	74.70	2220	2255	2145	2925	1575	2250	2203.87	10.50	0	5475	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	954	-26.73	2.66	12	0.12	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
35	20231222	151156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	111844870	50764	73.24	2220	2255	2145	2925	1575	2250	2203.23	10.50	0	6055	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	954	-26.73	2.66	12	0.12	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
36	20231222	141156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-30	5	-1.33	103338510	46941	67.73	2220	2255	2145	2925	1575	2250	2201.46	10.50	0	6559	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	943	-26.43	2.63	12	0.11	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	3165	-29.86	20231124	1400	58.57	20230726	3165	-29.86	20231124	1400	58.57	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
37	20231222	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	94977325	43179	62.30	2220	2250	2145	2925	1575	2250	2199.62	10.50	0	9575	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	956	-26.79	2.66	12	0.10	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
38	20231222	121156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-35	5	-1.56	84396630	38459	55.49	2220	2245	2145	2925	1575	2250	2194.46	10.50	0	9668	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	941	-26.37	2.62	12	0.09	-84.00	845.00	3165	20231124	-30.02	1400	20230726	58.21	3165	-30.02	20231124	1400	58.21	20230726	3165	-30.02	20231124	1400	58.21	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
39	20231222	111153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	80457310	36674	52.91	2220	2245	2145	2925	1575	2250	2193.85	10.50	0	9046	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	948	-26.55	2.64	12	0.09	-84.00	845.00	3165	20231124	-29.54	1400	20230726	59.29	3165	-29.54	20231124	1400	59.29	20230726	3165	-29.54	20231124	1400	59.29	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
40	20231222	101150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-55	5	-2.44	69333705	31651	45.67	2220	2245	2145	2925	1575	2250	2190.57	10.50	0	9254	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	933	-26.13	2.60	12	0.07	-84.00	845.00	3165	20231124	-30.65	1400	20230726	56.79	3165	-30.65	20231124	1400	56.79	20230726	3165	-30.65	20231124	1400	56.79	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
41	20231222	091155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-35	5	-1.56	38607815	17673	25.50	2220	2235	2145	2925	1575	2250	2184.56	10.50	0	4230	2376	2312	2266	2202	2156	2290	2180	42	675	100	1530	5	1	42492942	941	-26.37	2.62	12	0.04	-84.00	845.00	3165	20231124	-30.02	1400	20230726	58.21	3165	-30.02	20231124	1400	58.21	20230726	3165	-30.02	20231124	1400	58.21	20230726	0.25	N	369370	100	42 억	4459797	N	N	N	N
42	20231221	161145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-40	5	-1.75	155470460	68827	141.41	2290	2330	2220	2975	1605	2290	2259.00	10.52	0	-12154	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	956	-26.79	2.66	12	0.16	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
43	20231221	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-25	5	-1.09	150221790	66485	136.60	2290	2330	2220	2975	1605	2290	2259.48	10.52	0	-12356	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	962	-26.96	2.68	12	0.16	-84.00	845.00	3165	20231124	-28.44	1400	20230726	61.79	3165	-28.44	20231124	1400	61.79	20230726	3165	-28.44	20231124	1400	61.79	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
44	20231221	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-30	5	-1.31	111830515	49361	101.42	2290	2330	2230	2975	1605	2290	2265.56	10.52	0	-7464	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	960	-26.90	2.67	12	0.12	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	3165	-28.59	20231124	1400	61.43	20230726	3165	-28.59	20231124	1400	61.43	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
45	20231221	131144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-40	5	-1.75	105373720	46486	95.51	2290	2330	2230	2975	1605	2290	2266.78	10.52	0	-7723	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	956	-26.79	2.66	12	0.11	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
46	20231221	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-30	5	-1.31	90454955	39824	81.82	2290	2330	2235	2975	1605	2290	2271.37	10.52	0	-6308	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	960	-26.90	2.67	12	0.09	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	3165	-28.59	20231124	1400	61.43	20230726	3165	-28.59	20231124	1400	61.43	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
47	20231221	111152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-25	5	-1.09	61831730	27111	55.70	2290	2330	2260	2975	1605	2290	2280.69	10.52	0	-6135	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	962	-26.96	2.68	12	0.06	-84.00	845.00	3165	20231124	-28.44	1400	20230726	61.79	3165	-28.44	20231124	1400	61.79	20230726	3165	-28.44	20231124	1400	61.79	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
48	20231221	101147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-5	5	-0.22	19224495	8384	17.23	2290	2330	2275	2975	1605	2290	2293.00	10.52	0	-455	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	971	-27.20	2.70	12	0.02	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	3165	-27.80	20231124	1400	63.21	20230726	3165	-27.80	20231124	1400	63.21	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
49	20231221	091149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	20	2	0.87	8707510	3824	7.86	2290	2310	2275	2975	1605	2290	2277.07	10.52	0	157	2380	2335	2305	2260	2230	2357	2282	42	685	100	1550	5	1	42492942	982	-27.50	2.73	12	0.01	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	3165	-27.01	20231124	1400	65.00	20230726	3165	-27.01	20231124	1400	65.00	20230726	0.25	N	369370	100	42 억	4471927	N	N	N	N
50	20231220	161152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-35	5	-1.51	111864440	48581	106.60	2280	2350	2275	3020	1630	2325	2302.52	10.53	0	-1575	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	973	-27.26	2.71	12	0.11	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	3165	-27.65	20231124	1400	63.57	20230726	3165	-27.65	20231124	1400	63.57	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
51	20231220	151248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-30	5	-1.29	109640595	47607	104.46	2280	2350	2275	3020	1630	2325	2302.92	10.53	0	-794	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	975	-27.32	2.72	12	0.11	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	3165	-27.49	20231124	1400	63.93	20230726	3165	-27.49	20231124	1400	63.93	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
52	20231220	141311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-20	5	-0.86	73912960	32009	70.24	2280	2350	2280	3020	1630	2325	2309.00	10.53	0	166	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	979	-27.44	2.73	12	0.08	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	3165	-27.17	20231124	1400	64.64	20230726	3165	-27.17	20231124	1400	64.64	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
53	20231220	131257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-10	5	-0.43	41605065	17994	39.48	2280	2350	2280	3020	1630	2325	2311.98	10.53	0	-896	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	984	-27.56	2.74	12	0.04	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	3165	-26.86	20231124	1400	65.36	20230726	3165	-26.86	20231124	1400	65.36	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
54	20231220	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	0	3	0.00	33470790	14469	31.75	2280	2350	2280	3020	1630	2325	2313.07	10.53	0	-394	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	988	-27.68	2.75	12	0.03	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
55	20231220	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-20	5	-0.86	29767590	12871	28.24	2280	2350	2280	3020	1630	2325	2312.52	10.53	0	-272	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	979	-27.44	2.73	12	0.03	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	3165	-27.17	20231124	1400	64.64	20230726	3165	-27.17	20231124	1400	64.64	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
56	20231220	101150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-5	5	-0.22	25187990	10888	23.89	2280	2350	2280	3020	1630	2325	2313.09	10.53	0	-271	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	986	-27.62	2.75	12	0.03	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	3165	-26.70	20231124	1400	65.71	20230726	3165	-26.70	20231124	1400	65.71	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
57	20231220	091147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	25	2	1.08	6645495	2869	6.30	2280	2350	2280	3020	1630	2325	2315.47	10.53	0	108	2385	2355	2315	2285	2245	2335	2265	42	695	100	1580	5	1	42492942	999	-27.98	2.78	12	0.01	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	3165	-25.75	20231124	1400	67.86	20230726	3165	-25.75	20231124	1400	67.86	20230726	0.25	N	369370	100	42 억	4473502	N	N	N	N
58	20231219	161145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	0	3	0.00	105605385	45573	54.24	2330	2345	2275	3020	1630	2325	2317.14	10.53	0	1315	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	988	-27.68	2.75	12	0.11	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
59	20231219	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-5	5	-0.22	100780805	43495	51.77	2330	2345	2275	3020	1630	2325	2317.07	10.53	0	1371	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	986	-27.62	2.75	12	0.10	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	3165	-26.70	20231124	1400	65.71	20230726	3165	-26.70	20231124	1400	65.71	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
60	20231219	141144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	5	2	0.22	87893495	37912	45.13	2330	2345	2275	3020	1630	2325	2318.36	10.53	0	1454	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	990	-27.74	2.76	12	0.09	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	3165	-26.38	20231124	1400	66.43	20230726	3165	-26.38	20231124	1400	66.43	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
61	20231219	131152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	0	3	0.00	83577160	36054	42.91	2330	2345	2275	3020	1630	2325	2318.11	10.53	0	2524	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	988	-27.68	2.75	12	0.08	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
62	20231219	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-15	5	-0.65	80772355	34846	41.48	2330	2345	2275	3020	1630	2325	2317.98	10.53	0	2528	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	982	-27.50	2.73	12	0.08	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	3165	-27.01	20231124	1400	65.00	20230726	3165	-27.01	20231124	1400	65.00	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
63	20231219	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	15	2	0.65	47866670	20541	24.45	2330	2345	2315	3020	1630	2325	2330.30	10.53	0	5089	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	994	-27.86	2.77	12	0.05	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	3165	-26.07	20231124	1400	67.14	20230726	3165	-26.07	20231124	1400	67.14	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
64	20231219	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	15	2	0.65	30928475	13283	15.81	2330	2340	2315	3020	1630	2325	2328.43	10.53	0	4446	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	994	-27.86	2.77	12	0.03	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	3165	-26.07	20231124	1400	67.14	20230726	3165	-26.07	20231124	1400	67.14	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
65	20231219	091143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	5	2	0.22	6071530	2615	3.11	2330	2335	2315	3020	1630	2325	2321.81	10.53	0	-1	2401	2362	2311	2272	2221	2382	2292	42	695	100	1580	5	1	42492942	990	-27.74	2.76	12	0.01	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	3165	-26.38	20231124	1400	66.43	20230726	3165	-26.38	20231124	1400	66.43	20230726	0.24	N	369370	100	42 억	4473993	N	N	N	N
66	20231218	161141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	20	2	0.87	193995210	83858	155.21	2265	2350	2260	2995	1615	2305	2313.38	10.49	0	14346	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	988	-27.68	2.75	12	0.20	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
67	20231218	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	20	2	0.87	190926240	82538	152.77	2265	2350	2260	2995	1615	2305	2313.19	10.49	0	14623	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	988	-27.68	2.75	12	0.19	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
68	20231218	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	30	2	1.30	169659970	73336	135.74	2265	2350	2260	2995	1615	2305	2313.46	10.49	0	15484	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	992	-27.80	2.76	12	0.17	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	3165	-26.22	20231124	1400	66.79	20230726	3165	-26.22	20231124	1400	66.79	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
69	20231218	131138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	25	2	1.08	127324585	55093	101.97	2265	2350	2260	2995	1615	2305	2311.08	10.49	0	12473	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	990	-27.74	2.76	12	0.13	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	3165	-26.38	20231124	1400	66.43	20230726	3165	-26.38	20231124	1400	66.43	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
70	20231218	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	15	2	0.65	108279610	46892	86.79	2265	2350	2260	2995	1615	2305	2309.13	10.49	0	8833	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	986	-27.62	2.75	12	0.11	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	3165	-26.70	20231124	1400	65.71	20230726	3165	-26.70	20231124	1400	65.71	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
71	20231218	111136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	15	2	0.65	82288720	35724	66.12	2265	2350	2260	2995	1615	2305	2303.46	10.49	0	8911	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	986	-27.62	2.75	12	0.08	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	3165	-26.70	20231124	1400	65.71	20230726	3165	-26.70	20231124	1400	65.71	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
72	20231218	101135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	20	2	0.87	76075620	33047	61.17	2265	2350	2260	2995	1615	2305	2302.04	10.49	0	8028	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	988	-27.68	2.75	12	0.08	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
73	20231218	091133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	5	2	0.22	22432205	9824	18.18	2265	2310	2260	2995	1615	2305	2283.41	10.49	0	2973	2358	2331	2298	2271	2238	2345	2285	42	690	100	1560	5	1	42492942	982	-27.50	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	3165	-27.01	20231124	1400	65.00	20230726	3165	-27.01	20231124	1400	65.00	20230726	0.26	N	369370	100	42 억	4459611	N	N	N	N
74	20231215	161136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-30	5	-1.28	120126735	52467	58.23	2295	2325	2265	3035	1635	2335	2289.28	10.46	0	13768	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	979	-27.44	2.73	12	0.12	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	3165	-27.17	20231124	1400	64.64	20230726	3165	-27.17	20231124	1400	64.64	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
75	20231215	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-10	5	-0.43	113801930	49728	55.19	2295	2325	2265	3035	1635	2335	2288.49	10.46	0	14354	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	988	-27.68	2.75	12	0.12	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	3165	-26.54	20231124	1400	66.07	20230726	3165	-26.54	20231124	1400	66.07	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
76	20231215	141138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-30	5	-1.28	108286260	47337	52.54	2295	2325	2265	3035	1635	2335	2287.56	10.46	0	14256	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	979	-27.44	2.73	12	0.11	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	3165	-27.17	20231124	1400	64.64	20230726	3165	-27.17	20231124	1400	64.64	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
77	20231215	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-35	5	-1.50	84790930	37086	41.16	2295	2325	2265	3035	1635	2335	2286.33	10.46	0	12137	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	977	-27.38	2.72	12	0.09	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	3165	-27.33	20231124	1400	64.29	20230726	3165	-27.33	20231124	1400	64.29	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
78	20231215	121133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-45	5	-1.93	71518585	31287	34.73	2295	2325	2265	3035	1635	2335	2285.89	10.46	0	11851	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	973	-27.26	2.71	12	0.07	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	3165	-27.65	20231124	1400	63.57	20230726	3165	-27.65	20231124	1400	63.57	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
79	20231215	111127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-35	5	-1.50	63743550	27880	30.94	2295	2325	2265	3035	1635	2335	2286.35	10.46	0	11172	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	977	-27.38	2.72	12	0.07	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	3165	-27.33	20231124	1400	64.29	20230726	3165	-27.33	20231124	1400	64.29	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
80	20231215	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-20	5	-0.86	31167045	13617	15.11	2295	2325	2265	3035	1635	2335	2288.83	10.46	0	3791	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	984	-27.56	2.74	12	0.03	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	3165	-26.86	20231124	1400	65.36	20230726	3165	-26.86	20231124	1400	65.36	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
81	20231215	091138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-40	5	-1.71	11507905	5045	5.60	2295	2325	2275	3035	1635	2335	2281.05	10.46	0	1027	2435	2385	2305	2255	2175	2410	2280	42	700	100	1580	5	1	42492942	975	-27.32	2.72	12	0.01	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	3165	-27.49	20231124	1400	63.93	20230726	3165	-27.49	20231124	1400	63.93	20230726	0.26	N	369370	100	42 억	4446767	N	N	N	N
82	20231214	161128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	35	2	1.52	207114670	89677	74.93	2225	2355	2225	2990	1610	2300	2309.56	10.45	0	5656	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	992	-27.80	2.76	12	0.21	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	3165	-26.22	20231124	1400	66.79	20230726	3165	-26.22	20231124	1400	66.79	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
83	20231214	151207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	30	2	1.30	198872845	86135	71.97	2225	2355	2225	2990	1610	2300	2308.85	10.45	0	5700	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	990	-27.74	2.76	12	0.20	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	3165	-26.38	20231124	1400	66.43	20230726	3165	-26.38	20231124	1400	66.43	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
84	20231214	141135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	50	2	2.17	180827800	78429	65.53	2225	2355	2225	2990	1610	2300	2305.62	10.45	0	6547	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	999	-27.98	2.78	12	0.18	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	3165	-25.75	20231124	1400	67.86	20230726	3165	-25.75	20231124	1400	67.86	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
85	20231214	131204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	55	2	2.39	157530400	68493	57.23	2225	2355	2225	2990	1610	2300	2299.95	10.45	0	5640	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	1001	-28.04	2.79	12	0.16	-84.00	845.00	3165	20231124	-25.59	1400	20230726	68.21	3165	-25.59	20231124	1400	68.21	20230726	3165	-25.59	20231124	1400	68.21	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
86	20231214	121226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-5	5	-0.22	104003110	45513	38.03	2225	2325	2225	2990	1610	2300	2285.13	10.45	0	7353	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	975	-27.32	2.72	12	0.11	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	3165	-27.49	20231124	1400	63.93	20230726	3165	-27.49	20231124	1400	63.93	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
87	20231214	111200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-10	5	-0.43	96147575	42079	35.16	2225	2325	2225	2990	1610	2300	2284.93	10.45	0	8376	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	973	-27.26	2.71	12	0.10	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	3165	-27.65	20231124	1400	63.57	20230726	3165	-27.65	20231124	1400	63.57	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
88	20231214	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-5	5	-0.22	72503815	31694	26.48	2225	2325	2225	2990	1610	2300	2287.62	10.45	0	8888	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	975	-27.32	2.72	12	0.07	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	3165	-27.49	20231124	1400	63.93	20230726	3165	-27.49	20231124	1400	63.93	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
89	20231214	091058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-25	5	-1.09	12516815	5507	4.60	2225	2310	2225	2990	1610	2300	2272.89	10.45	0	1310	2433	2366	2283	2216	2133	2325	2175	42	690	100	1560	5	1	42492942	967	-27.08	2.69	12	0.01	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	3165	-28.12	20231124	1400	62.50	20230726	3165	-28.12	20231124	1400	62.50	20230726	0.28	N	369370	100	42 억	4441111	N	N	N	N
90	20231213	161124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-85	5	-3.56	270054795	119479	46.87	2350	2350	2200	3100	1670	2385	2260.13	10.50	0	-25342	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	977	-27.38	2.72	12	0.28	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	3165	-27.33	20231124	1400	64.29	20230726	3165	-27.33	20231124	1400	64.29	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
91	20231213	151147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-80	5	-3.35	260716695	115421	45.27	2350	2350	2200	3100	1670	2385	2258.72	10.50	0	-24801	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	979	-27.44	2.73	12	0.27	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	3165	-27.17	20231124	1400	64.64	20230726	3165	-27.17	20231124	1400	64.64	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
92	20231213	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-105	5	-4.40	232230145	102997	40.40	2350	2350	2200	3100	1670	2385	2254.59	10.50	0	-22903	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	969	-27.14	2.70	12	0.24	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	3165	-27.96	20231124	1400	62.86	20230726	3165	-27.96	20231124	1400	62.86	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
93	20231213	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-125	5	-5.24	224998755	99798	39.15	2350	2350	2200	3100	1670	2385	2254.40	10.50	0	-22740	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	960	-26.90	2.67	12	0.23	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	3165	-28.59	20231124	1400	61.43	20230726	3165	-28.59	20231124	1400	61.43	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
94	20231213	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-135	5	-5.66	212449635	94226	36.96	2350	2350	2200	3100	1670	2385	2254.53	10.50	0	-22520	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	956	-26.79	2.66	12	0.22	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
95	20231213	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-135	5	-5.66	200559145	88940	34.89	2350	2350	2200	3100	1670	2385	2254.84	10.50	0	-20232	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	956	-26.79	2.66	12	0.21	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
96	20231213	101157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-150	5	-6.29	157991860	69910	27.42	2350	2350	2200	3100	1670	2385	2259.74	10.50	0	-17321	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	950	-26.61	2.64	12	0.16	-84.00	845.00	3165	20231124	-29.38	1400	20230726	59.64	3165	-29.38	20231124	1400	59.64	20230726	3165	-29.38	20231124	1400	59.64	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
97	20231213	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-135	5	-5.66	65718180	28825	11.31	2350	2350	2200	3100	1670	2385	2279.51	10.50	0	2040	2528	2456	2343	2271	2158	2492	2307	42	715	100	1620	5	1	42492942	956	-26.79	2.66	12	0.07	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.27	N	369370	100	42 억	4461703	N	N	N	N
98	20231212	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	110	2	4.84	602193655	254485	240.51	2250	2415	2230	2955	1595	2275	2366.30	10.45	0	25803	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1013	-28.39	2.82	12	0.60	-84.00	845.00	3165	20231124	-24.64	1400	20230726	70.36	3165	-24.64	20231124	1400	70.36	20230726	3165	-24.64	20231124	1400	70.36	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
99	20231212	151108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	80	2	3.52	578631185	244591	231.16	2250	2415	2230	2955	1595	2275	2365.71	10.45	0	28558	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1001	-28.04	2.79	12	0.58	-84.00	845.00	3165	20231124	-25.59	1400	20230726	68.21	3165	-25.59	20231124	1400	68.21	20230726	3165	-25.59	20231124	1400	68.21	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
100	20231212	141007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	80	2	3.52	551776735	233241	220.44	2250	2415	2230	2955	1595	2275	2365.69	10.45	0	28895	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1001	-28.04	2.79	12	0.55	-84.00	845.00	3165	20231124	-25.59	1400	20230726	68.21	3165	-25.59	20231124	1400	68.21	20230726	3165	-25.59	20231124	1400	68.21	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
101	20231212	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	95	2	4.18	472728935	200026	189.04	2250	2415	2230	2955	1595	2275	2363.34	10.45	0	22746	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1007	-28.21	2.80	12	0.47	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	3165	-25.12	20231124	1400	69.29	20230726	3165	-25.12	20231124	1400	69.29	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
102	20231212	121001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	95	2	4.18	457778870	193723	183.09	2250	2415	2230	2955	1595	2275	2363.06	10.45	0	22487	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1007	-28.21	2.80	12	0.46	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	3165	-25.12	20231124	1400	69.29	20230726	3165	-25.12	20231124	1400	69.29	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
103	20231212	111019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	105	2	4.62	429863060	181935	171.95	2250	2415	2230	2955	1595	2275	2362.73	10.45	0	22063	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1011	-28.33	2.82	12	0.43	-84.00	845.00	3165	20231124	-24.80	1400	20230726	70.00	3165	-24.80	20231124	1400	70.00	20230726	3165	-24.80	20231124	1400	70.00	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
104	20231212	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	95	2	4.18	365936730	154972	146.46	2250	2415	2230	2955	1595	2275	2361.31	10.45	0	28526	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1007	-28.21	2.80	12	0.36	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	3165	-25.12	20231124	1400	69.29	20230726	3165	-25.12	20231124	1400	69.29	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
105	20231212	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	85	2	3.74	103201410	44396	41.96	2250	2395	2230	2955	1595	2275	2324.57	10.45	0	10639	2325	2300	2250	2225	2175	2312	2237	42	680	100	1540	5	1	42492942	1003	-28.10	2.79	12	0.10	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	3165	-25.43	20231124	1400	68.57	20230726	3165	-25.43	20231124	1400	68.57	20230726	0.26	N	369370	100	42 억	4440645	N	N	N	N
106	20231211	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	30	2	1.34	235761945	105695	96.14	2275	2275	2200	2915	1575	2245	2230.07	10.51	1974	-25419	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	967	-27.08	2.69	12	0.25	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	3165	-28.12	20231124	1400	62.50	20230726	3165	-28.12	20231124	1400	62.50	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
107	20231211	151059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	25	2	1.11	223591060	100344	91.27	2275	2275	2200	2915	1575	2245	2228.25	10.51	1974	-25408	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	965	-27.02	2.69	12	0.24	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	3165	-28.28	20231124	1400	62.14	20230726	3165	-28.28	20231124	1400	62.14	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
108	20231211	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-35	5	-1.56	143746995	64490	58.66	2275	2275	2210	2915	1575	2245	2228.98	10.51	1974	-23299	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	939	-26.31	2.62	12	0.15	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	3165	-30.17	20231124	1400	57.86	20230726	3165	-30.17	20231124	1400	57.86	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
109	20231211	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-20	5	-0.89	110501385	49506	45.03	2275	2275	2215	2915	1575	2245	2232.08	10.51	1974	-20811	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	945	-26.49	2.63	12	0.12	-84.00	845.00	3165	20231124	-29.70	1400	20230726	58.93	3165	-29.70	20231124	1400	58.93	20230726	3165	-29.70	20231124	1400	58.93	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
110	20231211	121059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-15	5	-0.67	85904600	38449	34.97	2275	2275	2220	2915	1575	2245	2234.25	10.51	1974	-12329	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	948	-26.55	2.64	12	0.09	-84.00	845.00	3165	20231124	-29.54	1400	20230726	59.29	3165	-29.54	20231124	1400	59.29	20230726	3165	-29.54	20231124	1400	59.29	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
111	20231211	111054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	0	3	0.00	74338715	33253	30.25	2275	2275	2220	2915	1575	2245	2235.55	10.51	1974	-7847	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	954	-26.73	2.66	12	0.08	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
112	20231211	101052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	0	3	0.00	57078020	25510	23.20	2275	2275	2220	2915	1575	2245	2237.48	10.51	1974	-5624	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	954	-26.73	2.66	12	0.06	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
113	20231211	091053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	0	3	0.00	27619815	12350	11.23	2275	2275	2220	2915	1575	2245	2236.42	10.51	1974	-1776	2328	2286	2233	2191	2138	2260	2165	42	670	100	1520	5	1	42492942	954	-26.73	2.66	12	0.03	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.27	N	369370	100	42 억	4467997	N	N	N	N
114	20231208	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-30	5	-1.32	243953085	109904	34.06	2270	2275	2180	2955	1595	2275	2219.47	10.51	0	-3820	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	954	-26.73	2.66	12	0.26	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
115	20231208	151047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-25	5	-1.10	237994945	107256	33.24	2270	2275	2180	2955	1595	2275	2218.71	10.51	0	-2195	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	956	-26.79	2.66	12	0.25	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	3165	-28.91	20231124	1400	60.71	20230726	3165	-28.91	20231124	1400	60.71	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
116	20231208	141046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-15	5	-0.66	220342790	99407	30.81	2270	2275	2180	2955	1595	2275	2216.31	10.51	0	-2393	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	960	-26.90	2.67	12	0.23	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	3165	-28.59	20231124	1400	61.43	20230726	3165	-28.59	20231124	1400	61.43	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
117	20231208	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-65	5	-2.86	170725930	77315	23.96	2270	2270	2180	2955	1595	2275	2207.80	10.51	0	-1296	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	939	-26.31	2.62	12	0.18	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	3165	-30.17	20231124	1400	57.86	20230726	3165	-30.17	20231124	1400	57.86	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
118	20231208	121041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-65	5	-2.86	160991110	72911	22.60	2270	2270	2180	2955	1595	2275	2207.64	10.51	0	-1544	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	939	-26.31	2.62	12	0.17	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	3165	-30.17	20231124	1400	57.86	20230726	3165	-30.17	20231124	1400	57.86	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
119	20231208	111036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-80	5	-3.52	137627325	62291	19.31	2270	2270	2180	2955	1595	2275	2208.96	10.51	0	-1440	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	933	-26.13	2.60	12	0.15	-84.00	845.00	3165	20231124	-30.65	1400	20230726	56.79	3165	-30.65	20231124	1400	56.79	20230726	3165	-30.65	20231124	1400	56.79	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
120	20231208	101046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-55	5	-2.42	107836810	48772	15.12	2270	2270	2180	2955	1595	2275	2210.46	10.51	0	1591	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	943	-26.43	2.63	12	0.11	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	3165	-29.86	20231124	1400	58.57	20230726	3165	-29.86	20231124	1400	58.57	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
121	20231208	091035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-50	5	-2.20	29699655	13311	4.13	2270	2270	2205	2955	1595	2275	2229.71	10.51	0	4615	2458	2366	2243	2151	2028	2412	2197	42	680	100	1540	5	1	42492942	945	-26.49	2.63	12	0.03	-84.00	845.00	3165	20231124	-29.70	1400	20230726	58.93	3165	-29.70	20231124	1400	58.93	20230726	3165	-29.70	20231124	1400	58.93	20230726	0.26	N	369370	100	42 억	4467997	N	N	N	N
122	20231207	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	135	2	6.31	718100605	321828	311.59	2155	2335	2120	2780	1500	2140	2231.25	10.41	0	42088	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	967	-27.08	2.69	12	0.76	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	3165	-28.12	20231124	1400	62.50	20230726	3165	-28.12	20231124	1400	62.50	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
123	20231207	151040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	130	2	6.07	679981270	305020	295.31	2155	2335	2120	2780	1500	2140	2229.30	10.41	0	42018	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	965	-27.02	2.69	12	0.72	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	3165	-28.28	20231124	1400	62.14	20230726	3165	-28.28	20231124	1400	62.14	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
124	20231207	141036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	115	2	5.37	483090115	218435	211.48	2155	2270	2120	2780	1500	2140	2211.60	10.41	0	48363	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	958	-26.85	2.67	12	0.51	-84.00	845.00	3165	20231124	-28.75	1400	20230726	61.07	3165	-28.75	20231124	1400	61.07	20230726	3165	-28.75	20231124	1400	61.07	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
125	20231207	131035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	105	2	4.91	416532855	188788	182.78	2155	2270	2120	2780	1500	2140	2206.35	10.41	0	36578	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	954	-26.73	2.66	12	0.44	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	3165	-29.07	20231124	1400	60.36	20230726	3165	-29.07	20231124	1400	60.36	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
126	20231207	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	100	2	4.67	367724405	166908	161.60	2155	2270	2120	2780	1500	2140	2203.16	10.41	0	33169	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	952	-26.67	2.65	12	0.39	-84.00	845.00	3165	20231124	-29.23	1400	20230726	60.00	3165	-29.23	20231124	1400	60.00	20230726	3165	-29.23	20231124	1400	60.00	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
127	20231207	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	70	2	3.27	223106965	102254	99.00	2155	2225	2120	2780	1500	2140	2181.89	10.41	0	34601	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	939	-26.31	2.62	12	0.24	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	3165	-30.17	20231124	1400	57.86	20230726	3165	-30.17	20231124	1400	57.86	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
128	20231207	101030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	15	2	0.70	66732415	30986	30.00	2155	2175	2120	2780	1500	2140	2153.63	10.41	0	10407	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	916	-25.65	2.55	12	0.07	-84.00	845.00	3165	20231124	-31.91	1400	20230726	53.93	3165	-31.91	20231124	1400	53.93	20230726	3165	-31.91	20231124	1400	53.93	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
129	20231207	091035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	0	3	0.00	9640260	4483	4.34	2155	2160	2140	2780	1500	2140	2150.40	10.41	0	-1646	2193	2166	2128	2101	2063	2147	2082	42	640	100	1450	5	1	42492942	909	-25.48	2.53	12	0.01	-84.00	845.00	3165	20231124	-32.39	1400	20230726	52.86	3165	-32.39	20231124	1400	52.86	20230726	3165	-32.39	20231124	1400	52.86	20230726	0.25	N	369370	100	42 억	4425222	N	N	N	N
130	20231206	161024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	-25	5	-1.15	212112950	99883	96.10	2155	2155	2090	2810	1520	2165	2123.47	10.42	0	-2436	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	909	-25.48	2.53	12	0.24	-84.00	845.00	3165	20231124	-32.39	1400	20230726	52.86	3165	-32.39	20231124	1400	52.86	20230726	3165	-32.39	20231124	1400	52.86	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
131	20231206	151041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	-25	5	-1.15	177190470	83571	80.41	2155	2155	2090	2810	1520	2165	2120.19	10.42	0	-5043	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	909	-25.48	2.53	12	0.20	-84.00	845.00	3165	20231124	-32.39	1400	20230726	52.86	3165	-32.39	20231124	1400	52.86	20230726	3165	-32.39	20231124	1400	52.86	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
132	20231206	141036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-35	5	-1.62	152241480	71897	69.17	2155	2155	2090	2810	1520	2165	2117.43	10.42	0	-6362	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	905	-25.36	2.52	12	0.17	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
133	20231206	131025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	-50	5	-2.31	148410480	70091	67.44	2155	2155	2090	2810	1520	2165	2117.33	10.42	0	-5822	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	899	-25.18	2.50	12	0.16	-84.00	845.00	3165	20231124	-33.18	1400	20230726	51.07	3165	-33.18	20231124	1400	51.07	20230726	3165	-33.18	20231124	1400	51.07	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
134	20231206	121016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-35	5	-1.62	101028995	47653	45.85	2155	2155	2090	2810	1520	2165	2120.00	10.42	0	-8472	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	905	-25.36	2.52	12	0.11	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
135	20231206	111039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-40	5	-1.85	94624905	44630	42.94	2155	2155	2090	2810	1520	2165	2120.11	10.42	0	-8025	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	903	-25.30	2.51	12	0.11	-84.00	845.00	3165	20231124	-32.86	1400	20230726	51.79	3165	-32.86	20231124	1400	51.79	20230726	3165	-32.86	20231124	1400	51.79	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
136	20231206	101028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-60	5	-2.77	77112630	36350	34.97	2155	2155	2090	2810	1520	2165	2121.27	10.42	0	-5065	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	894	-25.06	2.49	12	0.09	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
137	20231206	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	-25	5	-1.15	21311485	9971	9.59	2155	2155	2125	2810	1520	2165	2137.07	10.42	0	-1079	2245	2205	2145	2105	2045	2225	2125	42	645	100	1470	5	1	42492942	909	-25.48	2.53	12	0.02	-84.00	845.00	3165	20231124	-32.39	1400	20230726	52.86	3165	-32.39	20231124	1400	52.86	20230726	3165	-32.39	20231124	1400	52.86	20230726	0.25	N	369370	100	42 억	4427029	N	N	N	N
138	20231205	161031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	45	2	2.12	217036500	101139	140.80	2115	2185	2085	2755	1485	2120	2145.90	10.41	0	4131	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	920	-25.77	2.56	12	0.24	-84.00	845.00	3165	20231124	-31.60	1400	20230726	54.64	3165	-31.60	20231124	1400	54.64	20230726	3165	-31.60	20231124	1400	54.64	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
139	20231205	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	35	2	1.65	191575240	89385	124.44	2115	2185	2085	2755	1485	2120	2143.26	10.41	0	3383	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	916	-25.65	2.55	12	0.21	-84.00	845.00	3165	20231124	-31.91	1400	20230726	53.93	3165	-31.91	20231124	1400	53.93	20230726	3165	-31.91	20231124	1400	53.93	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
140	20231205	141027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	55	2	2.59	144110470	67395	93.82	2115	2185	2085	2755	1485	2120	2138.30	10.41	0	5692	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	924	-25.89	2.57	12	0.16	-84.00	845.00	3165	20231124	-31.28	1400	20230726	55.36	3165	-31.28	20231124	1400	55.36	20230726	3165	-31.28	20231124	1400	55.36	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
141	20231205	131023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	10	2	0.47	76366660	36103	50.26	2115	2145	2085	2755	1485	2120	2115.24	10.41	0	2714	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	905	-25.36	2.52	12	0.08	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
142	20231205	121021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	15	2	0.71	59321075	28108	39.13	2115	2145	2085	2755	1485	2120	2110.47	10.41	0	1305	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	907	-25.42	2.53	12	0.07	-84.00	845.00	3165	20231124	-32.54	1400	20230726	52.50	3165	-32.54	20231124	1400	52.50	20230726	3165	-32.54	20231124	1400	52.50	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
143	20231205	111021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-10	5	-0.47	45169710	21457	29.87	2115	2140	2085	2755	1485	2120	2105.13	10.41	0	782	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	897	-25.12	2.50	12	0.05	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
144	20231205	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-15	5	-0.71	33280890	15812	22.01	2115	2140	2085	2755	1485	2120	2104.79	10.41	0	-620	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	894	-25.06	2.49	12	0.04	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
145	20231205	091021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-10	5	-0.47	13376205	6344	8.83	2115	2140	2100	2755	1485	2120	2108.48	10.41	0	-935	2190	2155	2120	2085	2050	2172	2102	42	635	100	1440	5	1	42492942	897	-25.12	2.50	12	0.01	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.25	N	369370	100	42 억	4422993	N	N	N	N
146	20231204	161018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	151847240	71590	149.04	2110	2155	2085	2740	1480	2110	2121.07	10.39	0	9035	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	901	-25.24	2.51	12	0.17	-84.00	845.00	3165	20231124	-33.02	1400	20230726	51.43	3165	-33.02	20231124	1400	51.43	20230726	3165	-33.02	20231124	1400	51.43	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
147	20231204	151020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	15	2	0.71	143008755	67424	140.36	2110	2155	2085	2740	1480	2110	2121.04	10.39	0	9011	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	903	-25.30	2.51	12	0.16	-84.00	845.00	3165	20231124	-32.86	1400	20230726	51.79	3165	-32.86	20231124	1400	51.79	20230726	3165	-32.86	20231124	1400	51.79	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
148	20231204	141012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	119910630	56629	117.89	2110	2150	2085	2740	1480	2110	2117.48	10.39	0	10527	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	901	-25.24	2.51	12	0.13	-84.00	845.00	3165	20231124	-33.02	1400	20230726	51.43	3165	-33.02	20231124	1400	51.43	20230726	3165	-33.02	20231124	1400	51.43	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
149	20231204	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	20	2	0.95	69937965	33266	69.25	2110	2130	2085	2740	1480	2110	2102.39	10.39	0	8387	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	905	-25.36	2.52	12	0.08	-84.00	845.00	3165	20231124	-32.70	1400	20230726	52.14	3165	-32.70	20231124	1400	52.14	20230726	3165	-32.70	20231124	1400	52.14	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
150	20231204	121013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-10	5	-0.47	48838035	23316	48.54	2110	2115	2085	2740	1480	2110	2094.61	10.39	0	4041	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	892	-25.00	2.49	12	0.05	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
151	20231204	111016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-10	5	-0.47	40547305	19364	40.31	2110	2115	2085	2740	1480	2110	2093.95	10.39	0	3432	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	892	-25.00	2.49	12	0.05	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
152	20231204	101013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	-15	5	-0.71	20887470	9962	20.74	2110	2115	2085	2740	1480	2110	2096.71	10.39	0	1224	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	890	-24.94	2.48	12	0.02	-84.00	845.00	3165	20231124	-33.81	1400	20230726	49.64	3165	-33.81	20231124	1400	49.64	20230726	3165	-33.81	20231124	1400	49.64	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
153	20231204	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	-20	5	-0.95	7036895	3362	7.00	2110	2110	2090	2740	1480	2110	2093.07	10.39	0	1201	2173	2141	2113	2081	2053	2127	2067	42	630	100	1430	5	1	42492942	888	-24.88	2.47	12	0.01	-84.00	845.00	3165	20231124	-33.97	1400	20230726	49.29	3165	-33.97	20231124	1400	49.29	20230726	3165	-33.97	20231124	1400	49.29	20230726	0.27	N	369370	100	42 억	4413958	N	N	N	N
154	20231201	161014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-20	5	-0.94	101233730	47947	58.92	2130	2145	2085	2765	1495	2130	2111.39	10.38	0	2746	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	897	-25.12	2.50	12	0.11	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
155	20231201	151011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-20	5	-0.94	95437530	45193	55.53	2130	2145	2085	2765	1495	2130	2111.78	10.38	0	2746	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	897	-25.12	2.50	12	0.11	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
156	20231201	141009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-10	5	-0.47	88189850	41749	51.30	2130	2145	2085	2765	1495	2130	2112.38	10.38	0	2462	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	901	-25.24	2.51	12	0.10	-84.00	845.00	3165	20231124	-33.02	1400	20230726	51.43	3165	-33.02	20231124	1400	51.43	20230726	3165	-33.02	20231124	1400	51.43	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
157	20231201	131013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-30	5	-1.41	77951070	36889	45.33	2130	2145	2085	2765	1495	2130	2113.13	10.38	0	2008	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	892	-25.00	2.49	12	0.09	-84.00	845.00	3165	20231124	-33.65	1400	20230726	50.00	3165	-33.65	20231124	1400	50.00	20230726	3165	-33.65	20231124	1400	50.00	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
158	20231201	121019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-25	5	-1.17	69224535	32738	40.23	2130	2145	2085	2765	1495	2130	2114.50	10.38	0	2003	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	894	-25.06	2.49	12	0.08	-84.00	845.00	3165	20231124	-33.49	1400	20230726	50.36	3165	-33.49	20231124	1400	50.36	20230726	3165	-33.49	20231124	1400	50.36	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
159	20231201	111012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-20	5	-0.94	61339505	28998	35.63	2130	2145	2085	2765	1495	2130	2115.30	10.38	0	2612	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	897	-25.12	2.50	12	0.07	-84.00	845.00	3165	20231124	-33.33	1400	20230726	50.71	3165	-33.33	20231124	1400	50.71	20230726	3165	-33.33	20231124	1400	50.71	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
160	20231201	101021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-10	5	-0.47	54484070	25752	31.64	2130	2145	2085	2765	1495	2130	2115.72	10.38	0	2321	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	901	-25.24	2.51	12	0.06	-84.00	845.00	3165	20231124	-33.02	1400	20230726	51.43	3165	-33.02	20231124	1400	51.43	20230726	3165	-33.02	20231124	1400	51.43	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N
161	20231201	091009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	-15	5	-0.70	10012095	4712	5.79	2130	2130	2115	2765	1495	2130	2124.81	10.38	0	116	2173	2151	2113	2091	2053	2162	2102	42	635	100	1440	5	1	42492942	899	-25.18	2.50	12	0.01	-84.00	845.00	3165	20231124	-33.18	1400	20230726	51.07	3165	-33.18	20231124	1400	51.07	20230726	3165	-33.18	20231124	1400	51.07	20230726	0.27	N	369370	100	42 억	4411212	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History