KissMeData/369370/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	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	161305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
3	20241231	151250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
4	20241231	141304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
5	20241231	131306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
6	20241231	121304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
7	20241231	111304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
8	20241231	101257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
9	20241231	091300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	-16	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387860	N	N	N	N
10	20241230	161256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	34	2	2.09	2649542	1616	4.18	1623	1698	1623	2105	1137	1623	1639.57	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
11	20241230	151300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1658	35	2	2.16	2358240	1438	3.72	1623	1698	1623	2105	1137	1623	1639.94	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	827	-7.37	2.70	12	0.00	-225.00	615.00	2745	20240409	-39.60	1500	20241115	10.53	2745	-39.60	20240409	1500	10.53	20241115	2745	-39.60	20240409	1500	10.53	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
12	20241230	141300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	4	2	0.25	2346808	1431	3.71	1623	1698	1623	2105	1137	1623	1639.98	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	811	-7.23	2.65	12	0.00	-225.00	615.00	2745	20240409	-40.73	1500	20241115	8.47	2745	-40.73	20240409	1500	8.47	20241115	2745	-40.73	20240409	1500	8.47	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
13	20241230	131301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	57	2	3.51	2267886	1383	3.58	1623	1698	1623	2105	1137	1623	1639.83	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
14	20241230	121257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	63	2	3.88	848837	513	1.33	1623	1698	1623	2105	1137	1623	1654.65	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	2745	20240409	-38.58	1500	20241115	12.40	2745	-38.58	20240409	1500	12.40	20241115	2745	-38.58	20240409	1500	12.40	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
15	20241230	111259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	63	2	3.88	848837	513	1.33	1623	1698	1623	2105	1137	1623	1654.65	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	2745	20240409	-38.58	1500	20241115	12.40	2745	-38.58	20240409	1500	12.40	20241115	2745	-38.58	20240409	1500	12.40	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
16	20241230	101257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	66	2	4.07	725726	439	1.14	1623	1698	1623	2105	1137	1623	1653.13	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	842	-7.51	2.75	12	0.00	-225.00	615.00	2745	20240409	-38.47	1500	20241115	12.60	2745	-38.47	20240409	1500	12.60	20241115	2745	-38.47	20240409	1500	12.60	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
17	20241230	091301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	74	2	4.56	247977	151	0.39	1623	1698	1623	2105	1137	1623	1642.23	8.80	0	-54	1751	1686	1619	1554	1487	1719	1587	50	482	100	1070	1	1	49871911	846	-7.54	2.76	12	0.00	-225.00	615.00	2745	20240409	-38.18	1500	20241115	13.13	2745	-38.18	20240409	1500	13.13	20241115	2745	-38.18	20240409	1500	13.13	20241115	0.09	N	369370	100	49 억	4387876	N	N	N	N
18	20241227	161253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	-19	5	-1.16	61765529	38616	281.58	1552	1684	1552	2130	1150	1642	1599.48	8.80	0	251	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.08	-225.00	615.00	2745	20240409	-40.87	1500	20241115	8.20	2745	-40.87	20240409	1500	8.20	20241115	2745	-40.87	20240409	1500	8.20	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
19	20241227	151252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	-19	5	-1.16	60796598	38019	277.23	1552	1684	1552	2130	1150	1642	1599.11	8.80	0	251	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.08	-225.00	615.00	2745	20240409	-40.87	1500	20241115	8.20	2745	-40.87	20240409	1500	8.20	20241115	2745	-40.87	20240409	1500	8.20	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
20	20241227	141255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	-19	5	-1.16	60786865	38013	277.18	1552	1684	1552	2130	1150	1642	1599.11	8.80	0	251	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.08	-225.00	615.00	2745	20240409	-40.87	1500	20241115	8.20	2745	-40.87	20240409	1500	8.20	20241115	2745	-40.87	20240409	1500	8.20	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
21	20241227	131252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	-19	5	-1.16	60087352	37582	274.04	1552	1684	1552	2130	1150	1642	1598.83	8.80	0	251	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.08	-225.00	615.00	2745	20240409	-40.87	1500	20241115	8.20	2745	-40.87	20240409	1500	8.20	20241115	2745	-40.87	20240409	1500	8.20	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
22	20241227	121253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1616	-26	5	-1.58	45118596	28323	206.53	1552	1684	1552	2130	1150	1642	1593.00	8.80	0	359	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	806	-7.18	2.63	12	0.06	-225.00	615.00	2745	20240409	-41.13	1500	20241115	7.73	2745	-41.13	20240409	1500	7.73	20241115	2745	-41.13	20240409	1500	7.73	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
23	20241227	111253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	-19	5	-1.16	45112153	28319	206.50	1552	1684	1552	2130	1150	1642	1593.00	8.80	0	360	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.06	-225.00	615.00	2745	20240409	-40.87	1500	20241115	8.20	2745	-40.87	20240409	1500	8.20	20241115	2745	-40.87	20240409	1500	8.20	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
24	20241227	101252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1626	-16	5	-0.97	26052319	16517	120.44	1552	1684	1552	2130	1150	1642	1577.30	8.80	0	1356	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	811	-7.23	2.64	12	0.03	-225.00	615.00	2745	20240409	-40.77	1500	20241115	8.40	2745	-40.77	20240409	1500	8.40	20241115	2745	-40.77	20240409	1500	8.40	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
25	20241227	091258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1622	-20	5	-1.22	15742086	10048	73.27	1552	1634	1552	2130	1150	1642	1566.69	8.80	0	1599	1680	1660	1640	1620	1600	1651	1611	50	488	100	1080	1	1	49871911	809	-7.21	2.64	12	0.02	-225.00	615.00	2745	20240409	-40.91	1500	20241115	8.13	2745	-40.91	20240409	1500	8.13	20241115	2745	-40.91	20240409	1500	8.13	20241115	0.09	N	369370	100	49 억	4387625	N	N	N	N
26	20241226	161247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	-11	5	-0.67	22489644	13714	77.38	1660	1660	1620	2145	1158	1653	1639.90	8.80	0	-100	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	819	-7.30	2.67	12	0.03	-225.00	615.00	2745	20240409	-40.18	1500	20241115	9.47	2745	-40.18	20240409	1500	9.47	20241115	2745	-40.18	20240409	1500	9.47	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
27	20241226	151244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-23	5	-1.39	18782617	11455	64.63	1660	1660	1620	2145	1158	1653	1639.69	8.80	0	-95	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	813	-7.24	2.65	12	0.02	-225.00	615.00	2745	20240409	-40.62	1500	20241115	8.67	2745	-40.62	20240409	1500	8.67	20241115	2745	-40.62	20240409	1500	8.67	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
28	20241226	141242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1643	-10	5	-0.60	15354027	9355	52.78	1660	1660	1620	2145	1158	1653	1641.26	8.80	0	-95	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	819	-7.30	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.15	1500	20241115	9.53	2745	-40.15	20240409	1500	9.53	20241115	2745	-40.15	20240409	1500	9.53	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
29	20241226	131244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	-8	5	-0.48	15316478	9332	52.65	1660	1660	1620	2145	1158	1653	1641.29	8.80	0	-95	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	820	-7.31	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
30	20241226	121241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	-7	5	-0.42	13112047	7983	45.04	1660	1660	1620	2145	1158	1653	1642.50	8.80	0	-23	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	821	-7.32	2.68	12	0.02	-225.00	615.00	2745	20240409	-40.04	1500	20241115	9.73	2745	-40.04	20240409	1500	9.73	20241115	2745	-40.04	20240409	1500	9.73	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
31	20241226	111240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1653	0	3	0.00	1242864	755	4.26	1660	1660	1620	2145	1158	1653	1646.18	8.80	0	-45	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	824	-7.35	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.78	1500	20241115	10.20	2745	-39.78	20240409	1500	10.20	20241115	2745	-39.78	20240409	1500	10.20	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
32	20241226	101243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	1	2	0.06	1109010	674	3.80	1660	1660	1620	2145	1158	1653	1645.42	8.80	0	-45	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	825	-7.35	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.74	1500	20241115	10.27	2745	-39.74	20240409	1500	10.27	20241115	2745	-39.74	20240409	1500	10.27	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
33	20241226	091242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	7	2	0.42	166000	100	0.56	1660	1660	1660	2145	1158	1653	1660.00	8.80	0	-15	1684	1668	1654	1638	1624	1661	1631	50	492	100	1090	1	1	49871911	828	-7.38	2.70	12	0.00	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387725	N	N	N	N
34	20241224	161242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1653	-2	5	-0.12	29223833	17724	232.97	1664	1670	1640	2150	1159	1655	1648.83	8.80	0	35	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	824	-7.35	2.69	12	0.04	-225.00	615.00	2745	20240409	-39.78	1500	20241115	10.20	2745	-39.78	20240409	1500	10.20	20241115	2745	-39.78	20240409	1500	10.20	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
35	20241224	151241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-1	5	-0.06	28924640	17543	230.59	1664	1670	1640	2150	1159	1655	1648.79	8.80	0	206	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	825	-7.35	2.69	12	0.04	-225.00	615.00	2745	20240409	-39.74	1500	20241115	10.27	2745	-39.74	20240409	1500	10.27	20241115	2745	-39.74	20240409	1500	10.27	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
36	20241224	141238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-1	5	-0.06	27127612	16456	216.30	1664	1670	1640	2150	1159	1655	1648.49	8.80	0	538	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	825	-7.35	2.69	12	0.03	-225.00	615.00	2745	20240409	-39.74	1500	20241115	10.27	2745	-39.74	20240409	1500	10.27	20241115	2745	-39.74	20240409	1500	10.27	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
37	20241224	131240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	-10	5	-0.60	20558662	12467	163.87	1664	1670	1640	2150	1159	1655	1649.05	8.80	0	1230	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	820	-7.31	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
38	20241224	121242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	1	2	0.06	11242834	6840	89.91	1664	1670	1640	2150	1159	1655	1643.69	8.80	0	1230	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	826	-7.36	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.67	1500	20241115	10.40	2745	-39.67	20240409	1500	10.40	20241115	2745	-39.67	20240409	1500	10.40	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
39	20241224	111241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	1	2	0.06	11219738	6826	89.72	1664	1670	1640	2150	1159	1655	1643.68	8.80	0	1230	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	826	-7.36	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.67	1500	20241115	10.40	2745	-39.67	20240409	1500	10.40	20241115	2745	-39.67	20240409	1500	10.40	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
40	20241224	101240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1658	3	2	0.18	10863261	6609	86.87	1664	1670	1640	2150	1159	1655	1643.71	8.80	0	1192	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	827	-7.37	2.70	12	0.01	-225.00	615.00	2745	20240409	-39.60	1500	20241115	10.53	2745	-39.60	20240409	1500	10.53	20241115	2745	-39.60	20240409	1500	10.53	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
41	20241224	091247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	6	2	0.36	4444855	2701	35.50	1664	1670	1640	2150	1159	1655	1645.63	8.80	0	654	1721	1688	1664	1631	1607	1704	1647	50	495	100	1090	1	1	49871911	828	-7.38	2.70	12	0.01	-225.00	615.00	2745	20240409	-39.49	1500	20241115	10.73	2745	-39.49	20240409	1500	10.73	20241115	2745	-39.49	20240409	1500	10.73	20241115	0.09	N	369370	100	49 억	4387690	N	N	N	N
42	20241223	161231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-5	5	-0.30	12638616	7608	18.00	1640	1697	1640	2155	1162	1660	1661.23	8.80	0	74	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	825	-7.36	2.69	12	0.02	-225.00	615.00	2745	20240409	-39.71	1500	20241115	10.33	2745	-39.71	20240409	1500	10.33	20241115	2745	-39.71	20240409	1500	10.33	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
43	20241223	151235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	5	2	0.30	11966686	7202	17.04	1640	1697	1640	2155	1162	1660	1661.58	8.80	0	480	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	830	-7.40	2.71	12	0.01	-225.00	615.00	2745	20240409	-39.34	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
44	20241223	141231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-5	5	-0.30	8527251	5127	12.13	1640	1697	1640	2155	1162	1660	1663.20	8.80	0	372	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	825	-7.36	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.71	1500	20241115	10.33	2745	-39.71	20240409	1500	10.33	20241115	2745	-39.71	20240409	1500	10.33	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
45	20241223	131230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1653	-7	5	-0.42	7608777	4584	10.85	1640	1697	1640	2155	1162	1660	1659.86	8.80	0	-82	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	824	-7.35	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.78	1500	20241115	10.20	2745	-39.78	20240409	1500	10.20	20241115	2745	-39.78	20240409	1500	10.20	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
46	20241223	121234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1693	33	2	1.99	7588501	4572	10.82	1640	1697	1640	2155	1162	1660	1659.78	8.80	0	-81	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	844	-7.52	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.32	1500	20241115	12.87	2745	-38.32	20240409	1500	12.87	20241115	2745	-38.32	20240409	1500	12.87	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
47	20241223	111229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	34	2	2.05	7585115	4570	10.81	1640	1697	1640	2155	1162	1660	1659.76	8.80	0	-79	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.29	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
48	20241223	101223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	34	2	2.05	7571568	4562	10.79	1640	1697	1640	2155	1162	1660	1659.70	8.80	0	-72	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.29	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
49	20241223	091229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	19	2	1.14	454433	277	0.66	1640	1679	1640	2155	1162	1660	1640.55	8.80	0	60	1680	1670	1658	1648	1636	1664	1642	50	495	100	1090	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	2745	20240409	-38.83	1500	20241115	11.93	2745	-38.83	20240409	1500	11.93	20241115	2745	-38.83	20240409	1500	11.93	20241115	0.09	N	369370	100	49 억	4388088	N	N	N	N
50	20241220	161224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-4	5	-0.24	69832379	42268	259.74	1664	1668	1646	2160	1165	1664	1652.13	8.80	0	103	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	828	-7.38	2.70	12	0.08	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
51	20241220	151227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-4	5	-0.24	69832379	42268	259.74	1664	1668	1646	2160	1165	1664	1652.13	8.80	0	103	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	828	-7.38	2.70	12	0.08	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
52	20241220	141225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-4	5	-0.24	68715508	41595	255.61	1664	1668	1646	2160	1165	1664	1652.01	8.80	0	51	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	828	-7.38	2.70	12	0.08	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
53	20241220	131224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	-15	5	-0.90	36991873	22392	137.60	1664	1668	1646	2160	1165	1664	1652.01	8.80	0	-148	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	822	-7.33	2.68	12	0.04	-225.00	615.00	2745	20240409	-39.93	1500	20241115	9.93	2745	-39.93	20240409	1500	9.93	20241115	2745	-39.93	20240409	1500	9.93	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
54	20241220	121222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1653	-11	5	-0.66	36945705	22364	137.43	1664	1668	1646	2160	1165	1664	1652.02	8.80	0	-144	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	824	-7.35	2.69	12	0.04	-225.00	615.00	2745	20240409	-39.78	1500	20241115	10.20	2745	-39.78	20240409	1500	10.20	20241115	2745	-39.78	20240409	1500	10.20	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
55	20241220	111222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-1	5	-0.06	25503815	15430	94.82	1664	1668	1646	2160	1165	1664	1652.87	8.80	0	-135	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	829	-7.39	2.70	12	0.03	-225.00	615.00	2745	20240409	-39.42	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
56	20241220	101223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	-18	5	-1.08	18184833	10994	67.56	1664	1668	1646	2160	1165	1664	1654.07	8.80	0	-135	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	821	-7.32	2.68	12	0.02	-225.00	615.00	2745	20240409	-40.04	1500	20241115	9.73	2745	-40.04	20240409	1500	9.73	20241115	2745	-40.04	20240409	1500	9.73	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
57	20241220	091225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1664	0	3	0.00	28288	17	0.10	1664	1664	1664	2160	1165	1664	1664.00	8.80	0	-17	1719	1691	1672	1644	1625	1705	1658	50	496	100	1090	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.38	1500	20241115	10.93	2745	-39.38	20240409	1500	10.93	20241115	2745	-39.38	20240409	1500	10.93	20241115	0.09	N	369370	100	49 억	4387970	N	N	N	N
58	20241219	161219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1664	-14	5	-0.83	27394048	16273	267.38	1653	1700	1653	2180	1175	1678	1683.40	8.80	0	514	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	830	-7.40	2.71	12	0.03	-225.00	615.00	2745	20240409	-39.38	1500	20241115	10.93	2745	-39.38	20240409	1500	10.93	20241115	2745	-39.38	20240409	1500	10.93	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
59	20241219	151218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	2	2	0.12	27250944	16187	265.97	1653	1700	1653	2180	1175	1678	1683.51	8.80	0	596	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	838	-7.47	2.73	12	0.03	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
60	20241219	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	18	2	1.07	25258266	15004	246.53	1653	1700	1653	2180	1175	1678	1683.44	8.80	0	593	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.03	-225.00	615.00	2745	20240409	-38.21	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
61	20241219	131219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	18	2	1.07	25254874	15002	246.50	1653	1700	1653	2180	1175	1678	1683.43	8.80	0	593	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.03	-225.00	615.00	2745	20240409	-38.21	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
62	20241219	121221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	18	2	1.07	22340644	13271	218.06	1653	1700	1653	2180	1175	1678	1683.42	8.80	0	343	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.03	-225.00	615.00	2745	20240409	-38.21	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
63	20241219	111218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	18	2	1.07	10338232	6149	101.04	1653	1700	1653	2180	1175	1678	1681.29	8.80	0	-185	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.21	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
64	20241219	101211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	1	2	0.06	6866118	4081	67.06	1653	1700	1653	2180	1175	1678	1682.46	8.80	0	-30	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.83	1500	20241115	11.93	2745	-38.83	20240409	1500	11.93	20241115	2745	-38.83	20240409	1500	11.93	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
65	20241219	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1678	0	3	0.00	50240	30	0.49	1653	1678	1653	2180	1175	1678	1674.67	8.80	0	0	1722	1700	1673	1651	1624	1711	1662	50	502	100	1100	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	2745	20240409	-38.87	1500	20241115	11.87	2745	-38.87	20240409	1500	11.87	20241115	2745	-38.87	20240409	1500	11.87	20241115	0.09	N	369370	100	49 억	4387440	N	N	N	N
66	20241218	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1678	18	2	1.08	10145197	6086	220.59	1661	1695	1646	2155	1162	1660	1666.97	8.80	0	167	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.87	1500	20241115	11.87	2745	-38.87	20240409	1500	11.87	20241115	2745	-38.87	20240409	1500	11.87	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
67	20241218	151219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	34	2	2.05	9937203	5963	216.13	1661	1695	1646	2155	1162	1660	1666.48	8.80	0	184	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.29	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
68	20241218	141213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	35	2	2.11	9927039	5957	215.91	1661	1695	1646	2155	1162	1660	1666.45	8.80	0	178	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.25	1500	20241115	13.00	2745	-38.25	20240409	1500	13.00	20241115	2745	-38.25	20240409	1500	13.00	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
69	20241218	131218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	15	2	0.90	8361898	5027	182.20	1661	1695	1646	2155	1162	1660	1663.40	8.80	0	343	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
70	20241218	121210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	20	2	1.20	7018294	4221	152.99	1661	1695	1660	2155	1162	1660	1662.71	8.80	0	297	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
71	20241218	111209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	20	2	1.20	7016614	4220	152.95	1661	1695	1660	2155	1162	1660	1662.70	8.80	0	297	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
72	20241218	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	25	2	1.51	6282284	3778	136.93	1661	1695	1660	2155	1162	1660	1662.86	8.80	0	339	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	840	-7.49	2.74	12	0.01	-225.00	615.00	2745	20240409	-38.62	1500	20241115	12.33	2745	-38.62	20240409	1500	12.33	20241115	2745	-38.62	20240409	1500	12.33	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
73	20241218	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	34	2	2.05	479721	288	10.44	1661	1694	1661	2155	1162	1660	1665.70	8.80	0	0	1715	1687	1672	1644	1629	1701	1658	50	495	100	1090	1	1	49871911	845	-7.53	2.75	12	0.00	-225.00	615.00	2745	20240409	-38.29	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
74	20241217	161212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-18	5	-1.07	4590551	2755	27.44	1657	1700	1657	2180	1175	1678	1666.26	8.80	0	-73	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	828	-7.38	2.70	12	0.01	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
75	20241217	151217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	13	2	0.77	4220371	2532	25.22	1657	1700	1657	2180	1175	1678	1666.81	8.80	0	-73	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	843	-7.52	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.40	1500	20241115	12.73	2745	-38.40	20240409	1500	12.73	20241115	2745	-38.40	20240409	1500	12.73	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
76	20241217	141208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1693	15	2	0.89	4034261	2422	24.12	1657	1700	1657	2180	1175	1678	1665.67	8.80	0	-73	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	844	-7.52	2.75	12	0.00	-225.00	615.00	2745	20240409	-38.32	1500	20241115	12.87	2745	-38.32	20240409	1500	12.87	20241115	2745	-38.32	20240409	1500	12.87	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
77	20241217	131203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	19	2	1.13	2663642	1599	15.92	1657	1700	1657	2180	1175	1678	1665.82	8.80	0	-43	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.00	-225.00	615.00	2745	20240409	-38.18	1500	20241115	13.13	2745	-38.18	20240409	1500	13.13	20241115	2745	-38.18	20240409	1500	13.13	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
78	20241217	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1662	-16	5	-0.95	2646672	1589	15.83	1657	1700	1657	2180	1175	1678	1665.62	8.80	0	-43	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	829	-7.39	2.70	12	0.00	-225.00	615.00	2745	20240409	-39.45	1500	20241115	10.80	2745	-39.45	20240409	1500	10.80	20241115	2745	-39.45	20240409	1500	10.80	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
79	20241217	111152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	19	2	1.13	984672	589	5.87	1657	1700	1657	2180	1175	1678	1671.77	8.80	0	-43	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	846	-7.54	2.76	12	0.00	-225.00	615.00	2745	20240409	-38.18	1500	20241115	13.13	2745	-38.18	20240409	1500	13.13	20241115	2745	-38.18	20240409	1500	13.13	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
80	20241217	101158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	22	2	1.31	820766	492	4.90	1657	1700	1657	2180	1175	1678	1668.22	8.80	0	-41	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	2745	20240409	-38.07	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
81	20241217	091214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	-21	5	-1.25	381110	230	2.29	1657	1657	1657	2180	1175	1678	1657.00	8.80	0	0	1728	1703	1654	1629	1580	1715	1641	50	502	100	1100	1	1	49871911	826	-7.36	2.69	12	0.00	-225.00	615.00	2745	20240409	-39.64	1500	20241115	10.47	2745	-39.64	20240409	1500	10.47	20241115	2745	-39.64	20240409	1500	10.47	20241115	0.09	N	369370	100	49 억	4387307	N	N	N	N
82	20241216	161204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1678	0	3	0.00	16738735	10041	82.77	1678	1679	1605	2180	1175	1678	1667.04	8.80	0	112	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	837	-7.46	2.73	12	0.02	-225.00	615.00	2745	20240409	-38.87	1500	20241115	11.87	2745	-38.87	20240409	1500	11.87	20241115	2745	-38.87	20240409	1500	11.87	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
83	20241216	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-2	5	-0.12	16483679	9889	81.52	1678	1679	1605	2180	1175	1678	1666.87	8.80	0	112	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	836	-7.45	2.73	12	0.02	-225.00	615.00	2745	20240409	-38.94	1500	20241115	11.73	2745	-38.94	20240409	1500	11.73	20241115	2745	-38.94	20240409	1500	11.73	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
84	20241216	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-2	5	-0.12	4418226	2687	22.15	1678	1679	1605	2180	1175	1678	1644.30	8.80	0	122	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.94	1500	20241115	11.73	2745	-38.94	20240409	1500	11.73	20241115	2745	-38.94	20240409	1500	11.73	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
85	20241216	131214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-2	5	-0.12	4344482	2643	21.79	1678	1679	1605	2180	1175	1678	1643.77	8.80	0	122	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.94	1500	20241115	11.73	2745	-38.94	20240409	1500	11.73	20241115	2745	-38.94	20240409	1500	11.73	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
86	20241216	121212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-2	5	-0.12	4324370	2631	21.69	1678	1679	1605	2180	1175	1678	1643.62	8.80	0	122	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.94	1500	20241115	11.73	2745	-38.94	20240409	1500	11.73	20241115	2745	-38.94	20240409	1500	11.73	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
87	20241216	111212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-2	5	-0.12	3619102	2210	18.22	1678	1679	1605	2180	1175	1678	1637.60	8.80	0	140	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	836	-7.45	2.73	12	0.00	-225.00	615.00	2745	20240409	-38.94	1500	20241115	11.73	2745	-38.94	20240409	1500	11.73	20241115	2745	-38.94	20240409	1500	11.73	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
88	20241216	101213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	1	2	0.06	3404574	2082	17.16	1678	1679	1605	2180	1175	1678	1635.24	8.80	0	140	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	837	-7.46	2.73	12	0.00	-225.00	615.00	2745	20240409	-38.83	1500	20241115	11.93	2745	-38.83	20240409	1500	11.93	20241115	2745	-38.83	20240409	1500	11.93	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
89	20241216	091213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-18	5	-1.07	2269823	1399	11.53	1678	1678	1605	2180	1175	1678	1622.46	8.80	0	230	1756	1717	1660	1621	1564	1688	1592	50	502	100	1100	1	1	49871911	828	-7.38	2.70	12	0.00	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387293	N	N	N	N
90	20241213	161204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1678	-9	5	-0.53	20161772	12131	172.83	1699	1699	1603	2190	1181	1687	1662.00	8.80	0	134	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	837	-7.46	2.73	12	0.02	-225.00	615.00	2745	20240409	-38.87	1500	20241115	11.87	2745	-38.87	20240409	1500	11.87	20241115	2745	-38.87	20240409	1500	11.87	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
91	20241213	151210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	9	2	0.53	18387079	11068	157.69	1699	1699	1603	2190	1181	1687	1661.28	8.80	0	151	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	846	-7.54	2.76	12	0.02	-225.00	615.00	2745	20240409	-38.21	1500	20241115	13.07	2745	-38.21	20240409	1500	13.07	20241115	2745	-38.21	20240409	1500	13.07	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
92	20241213	141209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	11	2	0.65	15738741	9469	134.91	1699	1699	1603	2190	1181	1687	1662.13	8.80	0	155	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
93	20241213	131210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	-20	5	-1.19	13963153	8415	119.89	1699	1699	1603	2190	1181	1687	1659.32	8.80	0	193	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	831	-7.41	2.71	12	0.02	-225.00	615.00	2745	20240409	-39.27	1500	20241115	11.13	2745	-39.27	20240409	1500	11.13	20241115	2745	-39.27	20240409	1500	11.13	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
94	20241213	121210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	-20	5	-1.19	9462239	5715	81.42	1699	1699	1603	2190	1181	1687	1655.68	8.80	0	207	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	831	-7.41	2.71	12	0.01	-225.00	615.00	2745	20240409	-39.27	1500	20241115	11.13	2745	-39.27	20240409	1500	11.13	20241115	2745	-39.27	20240409	1500	11.13	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
95	20241213	111207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-33	5	-1.96	6522612	3927	55.95	1699	1699	1645	2190	1181	1687	1660.97	8.80	0	86	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	825	-7.35	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.74	1500	20241115	10.27	2745	-39.74	20240409	1500	10.27	20241115	2745	-39.74	20240409	1500	10.27	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
96	20241213	101200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1671	-16	5	-0.95	5431846	3268	46.56	1699	1699	1656	2190	1181	1687	1662.13	8.80	0	144	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	833	-7.43	2.72	12	0.01	-225.00	615.00	2745	20240409	-39.13	1500	20241115	11.40	2745	-39.13	20240409	1500	11.40	20241115	2745	-39.13	20240409	1500	11.40	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
97	20241213	091202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	12	2	0.71	1699	1	0.01	1699	1699	1699	2190	1181	1687	1699.00	8.80	0	0	1765	1726	1661	1622	1557	1745	1641	50	503	100	1110	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4387273	N	N	N	N
98	20241212	161208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1687	67	2	4.14	11491692	7019	132.61	1599	1700	1596	2105	1134	1620	1637.23	8.80	0	-161	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	841	-7.50	2.74	12	0.01	-225.00	615.00	2745	20240409	-38.54	1500	20241115	12.47	2745	-38.54	20240409	1500	12.47	20241115	2745	-38.54	20240409	1500	12.47	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
99	20241212	151201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1681	61	2	3.77	9981262	6121	115.64	1599	1700	1596	2105	1134	1620	1630.66	8.80	0	-203	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	838	-7.47	2.73	12	0.01	-225.00	615.00	2745	20240409	-38.76	1500	20241115	12.07	2745	-38.76	20240409	1500	12.07	20241115	2745	-38.76	20240409	1500	12.07	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
100	20241212	141159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	68	2	4.20	9979581	6120	115.62	1599	1700	1596	2105	1134	1620	1630.65	8.80	0	-203	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	842	-7.50	2.74	12	0.01	-225.00	615.00	2745	20240409	-38.51	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
101	20241212	131147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1659	39	2	2.41	9518792	5847	110.47	1599	1700	1596	2105	1134	1620	1627.98	8.80	0	-203	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	827	-7.37	2.70	12	0.01	-225.00	615.00	2745	20240409	-39.56	1500	20241115	10.60	2745	-39.56	20240409	1500	10.60	20241115	2745	-39.56	20240409	1500	10.60	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
102	20241212	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	79	2	4.88	9464778	5815	109.86	1599	1700	1596	2105	1134	1620	1627.65	8.80	0	-203	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
103	20241212	111152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	79	2	4.88	9425701	5792	109.43	1599	1700	1596	2105	1134	1620	1627.37	8.80	0	-203	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
104	20241212	101149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	19	2	1.17	4882217	3023	57.11	1599	1656	1596	2105	1134	1620	1615.02	8.80	0	-209	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	817	-7.28	2.67	12	0.01	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2745	-40.29	20240409	1500	9.27	20241115	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
105	20241212	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	0	3	0.00	2173120	1358	25.66	1599	1620	1596	2105	1134	1620	1600.24	8.80	0	251	1710	1664	1642	1596	1574	1654	1586	50	485	100	1060	1	1	49871911	808	-7.20	2.63	12	0.00	-225.00	615.00	2745	20240409	-40.98	1500	20241115	8.00	2745	-40.98	20240409	1500	8.00	20241115	2745	-40.98	20240409	1500	8.00	20241115	0.09	N	369370	100	49 억	4387434	N	N	N	N
106	20241211	161154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-23	5	-1.40	8562406	5223	23.26	1620	1688	1620	2135	1151	1643	1640.91	8.80	0	-35	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	808	-7.20	2.63	12	0.01	-225.00	615.00	2745	20240409	-40.98	1500	20241115	8.00	2745	-40.98	20240409	1500	8.00	20241115	2745	-40.98	20240409	1500	8.00	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
107	20241211	151115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	1	2	0.06	7298806	4443	19.79	1620	1688	1620	2135	1151	1643	1642.77	8.80	0	127	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	2745	20240409	-40.11	1500	20241115	9.60	2745	-40.11	20240409	1500	9.60	20241115	2745	-40.11	20240409	1500	9.60	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
108	20241211	141202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	6	2	0.37	5601430	3411	15.19	1620	1688	1620	2135	1151	1643	1642.17	8.80	0	469	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	822	-7.33	2.68	12	0.01	-225.00	615.00	2745	20240409	-39.93	1500	20241115	9.93	2745	-39.93	20240409	1500	9.93	20241115	2745	-39.93	20240409	1500	9.93	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
109	20241211	131204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	18	2	1.10	4902874	2988	13.31	1620	1688	1620	2135	1151	1643	1640.85	8.80	0	711	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	828	-7.38	2.70	12	0.01	-225.00	615.00	2745	20240409	-39.49	1500	20241115	10.73	2745	-39.49	20240409	1500	10.73	20241115	2745	-39.49	20240409	1500	10.73	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
110	20241211	121205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-13	5	-0.79	4417452	2692	11.99	1620	1688	1620	2135	1151	1643	1640.96	8.80	0	712	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	813	-7.24	2.65	12	0.01	-225.00	615.00	2745	20240409	-40.62	1500	20241115	8.67	2745	-40.62	20240409	1500	8.67	20241115	2745	-40.62	20240409	1500	8.67	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
111	20241211	111200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	17	2	1.03	4030751	2455	10.93	1620	1688	1620	2135	1151	1643	1641.85	8.80	0	689	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	828	-7.38	2.70	12	0.00	-225.00	615.00	2745	20240409	-39.53	1500	20241115	10.67	2745	-39.53	20240409	1500	10.67	20241115	2745	-39.53	20240409	1500	10.67	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
112	20241211	101201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	2	2	0.12	1713917	1042	4.64	1620	1688	1620	2135	1151	1643	1644.83	8.80	0	78	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	820	-7.31	2.67	12	0.00	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
113	20241211	091207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	45	2	2.74	251960	155	0.69	1620	1688	1620	2135	1151	1643	1625.55	8.80	0	-36	1805	1724	1620	1539	1435	1764	1579	50	492	100	1080	1	1	49871911	842	-7.50	2.74	12	0.00	-225.00	615.00	2745	20240409	-38.51	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4387433	N	N	N	N
114	20241210	161150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1643	43	2	2.69	35599751	22451	160.78	1608	1701	1516	2080	1120	1600	1585.66	8.80	0	236	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	819	-7.30	2.67	12	0.05	-225.00	615.00	2745	20240409	-40.15	1500	20241115	9.53	2745	-40.15	20240409	1500	9.53	20241115	2745	-40.15	20240409	1500	9.53	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
115	20241210	151153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1616	16	2	1.00	31478404	19911	142.59	1608	1701	1516	2080	1120	1600	1580.96	8.80	0	242	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	806	-7.18	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.13	1500	20241115	7.73	2745	-41.13	20240409	1500	7.73	20241115	2745	-41.13	20240409	1500	7.73	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
116	20241210	141152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1617	17	2	1.06	30518703	19317	138.33	1608	1701	1516	2080	1120	1600	1579.89	8.80	0	252	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	806	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.09	1500	20241115	7.80	2745	-41.09	20240409	1500	7.80	20241115	2745	-41.09	20240409	1500	7.80	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
117	20241210	131155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1618	18	2	1.12	27811124	17630	126.25	1608	1701	1516	2080	1120	1600	1577.49	8.80	0	144	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.06	1500	20241115	7.87	2745	-41.06	20240409	1500	7.87	20241115	2745	-41.06	20240409	1500	7.87	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
118	20241210	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1618	18	2	1.12	27801416	17624	126.21	1608	1701	1516	2080	1120	1600	1577.47	8.80	0	144	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.06	1500	20241115	7.87	2745	-41.06	20240409	1500	7.87	20241115	2745	-41.06	20240409	1500	7.87	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
119	20241210	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	20	2	1.25	26185919	16620	119.02	1608	1701	1516	2080	1120	1600	1575.57	8.80	0	46	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	808	-7.20	2.63	12	0.03	-225.00	615.00	2745	20240409	-40.98	1500	20241115	8.00	2745	-40.98	20240409	1500	8.00	20241115	2745	-40.98	20240409	1500	8.00	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
120	20241210	101153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1619	19	2	1.19	26176199	16614	118.98	1608	1701	1516	2080	1120	1600	1575.55	8.80	0	46	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.20	2.63	12	0.03	-225.00	615.00	2745	20240409	-41.02	1500	20241115	7.93	2745	-41.02	20240409	1500	7.93	20241115	2745	-41.02	20240409	1500	7.93	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
121	20241210	091200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1582	-18	5	-1.12	11199735	7135	51.10	1608	1608	1516	2080	1120	1600	1569.69	8.80	0	1020	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	789	-7.03	2.57	12	0.01	-225.00	615.00	2745	20240409	-42.37	1500	20241115	5.47	2745	-42.37	20240409	1500	5.47	20241115	2745	-42.37	20240409	1500	5.47	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
122	20241209	161149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	-30	5	-1.84	22231136	13964	88.50	1631	1650	1548	2115	1141	1630	1592.03	8.80	0	498	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	798	-7.11	2.60	12	0.03	-225.00	615.00	2745	20240409	-41.71	1500	20241115	6.67	2745	-41.71	20240409	1500	6.67	20241115	2745	-41.71	20240409	1500	6.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
123	20241209	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1599	-31	5	-1.90	17803025	11196	70.96	1631	1650	1548	2115	1141	1630	1590.12	8.80	0	1198	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	797	-7.11	2.60	12	0.02	-225.00	615.00	2745	20240409	-41.75	1500	20241115	6.60	2745	-41.75	20240409	1500	6.60	20241115	2745	-41.75	20240409	1500	6.60	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
124	20241209	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	-40	5	-2.45	6858868	4284	27.15	1631	1650	1590	2115	1141	1630	1601.04	8.80	0	839	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	2745	20240409	-42.08	1500	20241115	6.00	2745	-42.08	20240409	1500	6.00	20241115	2745	-42.08	20240409	1500	6.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
125	20241209	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	7	2	0.43	2389358	1478	9.37	1631	1650	1596	2115	1141	1630	1616.62	8.80	0	87	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	816	-7.28	2.66	12	0.00	-225.00	615.00	2745	20240409	-40.36	1500	20241115	9.13	2745	-40.36	20240409	1500	9.13	20241115	2745	-40.36	20240409	1500	9.13	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
126	20241209	121149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1601	-29	5	-1.78	1993629	1231	7.80	1631	1650	1596	2115	1141	1630	1619.52	8.80	0	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	798	-7.12	2.60	12	0.00	-225.00	615.00	2745	20240409	-41.68	1500	20241115	6.73	2745	-41.68	20240409	1500	6.73	20241115	2745	-41.68	20240409	1500	6.73	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
127	20241209	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	18	2	1.10	855377	521	3.30	1631	1650	1609	2115	1141	1630	1641.80	8.80	0	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	822	-7.32	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.96	1500	20241115	9.87	2745	-39.96	20240409	1500	9.87	20241115	2745	-39.96	20240409	1500	9.87	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
128	20241209	101147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	15	2	0.92	393071	239	1.51	1631	1650	1609	2115	1141	1630	1644.65	8.80	0	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	820	-7.31	2.67	12	0.00	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
129	20241209	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	20	2	1.23	259586	158	1.00	1631	1650	1609	2115	1141	1630	1642.95	8.80	0	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.89	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	2745	-39.89	20240409	1500	10.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
130	20241206	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-42	5	-2.51	25956169	15778	148.11	1700	1700	1620	2170	1171	1672	1645.09	8.80	0	-75	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	813	-7.24	2.65	12	0.03	-225.00	615.00	2745	20240409	-40.62	1500	20241115	8.67	2745	-40.62	20240409	1500	8.67	20241115	2745	-40.62	20240409	1500	8.67	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
131	20241206	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	-33	5	-1.97	18019443	10909	102.40	1700	1700	1637	2170	1171	1672	1651.80	8.80	0	88	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	817	-7.28	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2745	-40.29	20240409	1500	9.27	20241115	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
132	20241206	141141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	-6	5	-0.36	13679457	8260	77.54	1700	1700	1639	2170	1171	1672	1656.11	8.80	0	34	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	831	-7.40	2.71	12	0.02	-225.00	615.00	2745	20240409	-39.31	1500	20241115	11.07	2745	-39.31	20240409	1500	11.07	20241115	2745	-39.31	20240409	1500	11.07	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
133	20241206	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	-5	5	-0.30	7156573	4292	40.29	1700	1700	1644	2170	1171	1672	1667.42	8.80	0	-29	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	831	-7.41	2.71	12	0.01	-225.00	615.00	2745	20240409	-39.27	1500	20241115	11.13	2745	-39.27	20240409	1500	11.13	20241115	2745	-39.27	20240409	1500	11.13	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
134	20241206	121133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	-27	5	-1.61	7059140	4233	39.74	1700	1700	1645	2170	1171	1672	1667.64	8.80	0	-10	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
135	20241206	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	-3	5	-0.18	2958232	1773	16.64	1700	1700	1651	2170	1171	1672	1668.49	8.80	0	-75	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.20	1500	20241115	11.27	2745	-39.20	20240409	1500	11.27	20241115	2745	-39.20	20240409	1500	11.27	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
136	20241206	101132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	-2	5	-0.12	1055356	630	5.91	1700	1700	1669	2170	1171	1672	1675.17	8.80	0	-74	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	2745	20240409	-39.16	1500	20241115	11.33	2745	-39.16	20240409	1500	11.33	20241115	2745	-39.16	20240409	1500	11.33	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
137	20241206	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	0	3	0.00	373997	222	2.08	1700	1700	1671	2170	1171	1672	1684.67	8.80	0	-65	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	834	-7.43	2.72	12	0.00	-225.00	615.00	2745	20240409	-39.09	1500	20241115	11.47	2745	-39.09	20240409	1500	11.47	20241115	2745	-39.09	20240409	1500	11.47	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
138	20241205	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	-3	5	-0.18	17566130	10574	62.78	1658	1703	1620	2175	1173	1675	1661.06	8.80	0	-29	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	834	-7.43	2.72	12	0.02	-225.00	615.00	2745	20240409	-39.09	1500	20241115	11.47	2745	-39.09	20240409	1500	11.47	20241115	2745	-39.09	20240409	1500	11.47	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
139	20241205	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-12	5	-0.72	15344103	9244	54.88	1658	1703	1620	2175	1173	1675	1659.90	8.80	0	43	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	829	-7.39	2.70	12	0.02	-225.00	615.00	2745	20240409	-39.42	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
140	20241205	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-1	5	-0.06	8766624	5203	30.89	1658	1703	1620	2175	1173	1675	1684.92	8.80	0	-52	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	2745	20240409	-39.02	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
141	20241205	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	15	2	0.90	8706366	5167	30.68	1658	1703	1620	2175	1173	1675	1684.99	8.80	0	-48	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.43	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
142	20241205	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7844814	4649	27.60	1658	1703	1620	2175	1173	1675	1687.42	8.80	0	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
143	20241205	111118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7736561	4584	27.21	1658	1703	1620	2175	1173	1675	1687.73	8.80	0	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
144	20241205	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	25	2	1.49	7673745	4547	26.99	1658	1703	1620	2175	1173	1675	1687.65	8.80	0	-44	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.07	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
145	20241205	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	-25	5	-1.49	1411428	857	5.09	1658	1658	1620	2175	1173	1675	1646.94	8.80	0	0	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.89	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	2745	-39.89	20240409	1500	10.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
146	20241204	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	28312895	16844	94.33	1601	1701	1600	2195	1183	1690	1680.89	8.80	0	-124	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
147	20241204	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27942720	16623	93.09	1601	1701	1600	2195	1183	1690	1680.97	8.80	0	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
148	20241204	141103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27833845	16558	92.73	1601	1701	1600	2195	1183	1690	1680.99	8.80	0	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
149	20241204	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	26119829	15519	86.91	1601	1701	1600	2195	1183	1690	1683.09	8.80	0	3	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
150	20241204	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	24732204	14673	82.17	1601	1701	1600	2195	1183	1690	1685.56	8.80	0	4	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
151	20241204	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-10	5	-0.59	22103483	13086	73.28	1601	1701	1600	2195	1183	1690	1689.09	8.80	0	62	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	838	-7.47	2.73	12	0.03	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
152	20241204	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	9	2	0.53	16810347	9951	55.73	1601	1701	1600	2195	1183	1690	1689.31	8.80	0	-17	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
153	20241204	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	-21	5	-1.24	3288030	1991	11.15	1601	1690	1600	2195	1183	1690	1651.45	8.80	0	103	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.20	1500	20241115	11.27	2745	-39.20	20240409	1500	11.27	20241115	2745	-39.20	20240409	1500	11.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
154	20241203	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	2	2	0.12	29890746	17857	97.32	1680	1694	1665	2190	1182	1688	1673.90	8.80	0	-372	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.51	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
155	20241203	151232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	3	2	0.18	29566266	17665	96.27	1680	1694	1665	2190	1182	1688	1673.72	8.80	0	-365	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.52	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.57	1500	20241115	12.73	2745	-38.40	20240409	1500	12.73	20241115	2745	-38.40	20240409	1500	12.73	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
156	20241203	141207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	-3	5	-0.18	13431631	7994	43.57	1680	1694	1665	2190	1182	1688	1680.21	8.80	0	-326	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	840	-7.49	2.74	12	0.02	-225.00	615.00	3165	20231124	-46.76	1500	20241115	12.33	2745	-38.62	20240409	1500	12.33	20241115	2745	-38.62	20240409	1500	12.33	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
157	20241203	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	0	3	0.00	9044354	5380	29.32	1680	1694	1665	2190	1182	1688	1681.11	8.80	0	-209	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.50	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
158	20241203	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	6	2	0.36	8102696	4823	26.28	1680	1694	1665	2190	1182	1688	1680.01	8.80	0	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
159	20241203	111158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	1	2	0.06	8016405	4772	26.01	1680	1689	1665	2190	1182	1688	1679.88	8.80	0	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.64	1500	20241115	12.60	2745	-38.47	20240409	1500	12.60	20241115	2745	-38.47	20240409	1500	12.60	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
160	20241203	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-8	5	-0.47	2749318	1650	8.99	1680	1687	1665	2190	1182	1688	1666.25	8.80	0	-35	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
161	20241203	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-23	5	-1.36	860137	516	2.81	1680	1680	1665	2190	1182	1688	1666.93	8.80	0	-93	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
162	20241202	161116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	30802630	18349	84.65	1714	1714	1665	2245	1211	1729	1678.40	8.80	0	251	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
163	20241202	151320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-64	5	-3.70	28893713	17216	79.42	1714	1714	1665	2245	1211	1729	1678.31	8.80	0	266	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	830	-7.40	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
164	20241202	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1687	-42	5	-2.43	26475100	15771	72.76	1714	1714	1665	2245	1211	1729	1678.72	8.80	0	333	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	841	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.70	1500	20241115	12.47	2745	-38.54	20240409	1500	12.47	20241115	2745	-38.54	20240409	1500	12.47	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
165	20241202	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	25026816	14913	68.80	1714	1714	1665	2245	1211	1729	1678.19	8.80	0	352	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
166	20241202	121204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	24928904	14855	68.53	1714	1714	1665	2245	1211	1729	1678.15	8.80	0	361	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.03	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
167	20241202	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	16744415	9957	45.94	1714	1714	1674	2245	1211	1729	1681.67	8.80	0	529	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
168	20241202	101108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-55	5	-3.18	13774309	8199	37.83	1714	1714	1674	2245	1211	1729	1680.00	8.80	0	657	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	835	-7.44	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.11	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
169	20241202	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	4897697	2917	13.46	1714	1714	1677	2245	1211	1729	1679.02	8.80	0	1139	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History