KissMeData/376180/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
3	20241231	151253	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
4	20241231	141308	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
5	20241231	131309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
6	20241231	121308	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
7	20241231	111307	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
8	20241231	101301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
9	20241231	091304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.68	6831	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	311121	N	N	N	N
10	20241230	161300	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	37973975	16470	69.45	2270	2345	2245	2960	1600	2280	2305.65	1.65	0	6820	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
11	20241230	151304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2340	60	2	2.63	35109015	15242	64.27	2270	2345	2245	2960	1600	2280	2303.44	1.65	0	6149	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	433	9.67	1.18	12	0.08	242.00	1977.00	6160	20231228	-62.01	2060	20241209	13.59	5870	-60.14	20240104	2060	13.59	20241209	5870	-60.14	20240104	2060	13.59	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
12	20241230	141304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	35	2	1.54	20059255	8729	36.81	2270	2345	2245	2960	1600	2280	2298.00	1.65	0	3722	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	428	9.57	1.17	12	0.05	242.00	1977.00	6160	20231228	-62.42	2060	20241209	12.38	5870	-60.56	20240104	2060	12.38	20241209	5870	-60.56	20240104	2060	12.38	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
13	20241230	131305	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2320	40	2	1.75	17734985	7725	32.57	2270	2345	2245	2960	1600	2280	2295.79	1.65	0	2920	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	429	9.59	1.17	12	0.04	242.00	1977.00	6160	20231228	-62.34	2060	20241209	12.62	5870	-60.48	20240104	2060	12.62	20241209	5870	-60.48	20240104	2060	12.62	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
14	20241230	121301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	50	2	2.19	16023180	6988	29.47	2270	2345	2245	2960	1600	2280	2292.96	1.65	0	2238	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	431	9.63	1.18	12	0.04	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	5870	-60.31	20240104	2060	13.11	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
15	20241230	111302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2325	45	2	1.97	14307780	6250	26.35	2270	2345	2245	2960	1600	2280	2289.24	1.65	0	2434	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	430	9.61	1.18	12	0.03	242.00	1977.00	6160	20231228	-62.26	2060	20241209	12.86	5870	-60.39	20240104	2060	12.86	20241209	5870	-60.39	20240104	2060	12.86	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
16	20241230	101301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	15	2	0.66	9776025	4296	18.12	2270	2305	2245	2960	1600	2280	2275.61	1.65	0	1917	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	424	9.48	1.16	12	0.02	242.00	1977.00	6160	20231228	-62.74	2060	20241209	11.41	5870	-60.90	20240104	2060	11.41	20241209	5870	-60.90	20240104	2060	11.41	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
17	20241230	091305	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	0	3	0.00	5613410	2480	10.46	2270	2280	2245	2960	1600	2280	2263.47	1.65	0	326	2366	2322	2286	2242	2206	2305	2225	19	680	100	1410	5	1	18491378	422	9.42	1.15	12	0.01	242.00	1977.00	6160	20231228	-62.99	2060	20241209	10.68	5870	-61.16	20240104	2060	10.68	20241209	5870	-61.16	20240104	2060	10.68	20241209	2.74	N	376180	100	18 억	304290	N	N	N	N
18	20241227	161256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	-50	5	-2.15	54187895	23713	66.98	2330	2330	2250	3025	1635	2330	2285.16	1.63	0	2918	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	422	9.42	1.15	12	0.13	242.00	1977.00	6160	20231228	-62.99	2060	20241209	10.68	5870	-61.16	20240104	2060	10.68	20241209	6160	-62.99	20231228	2060	10.68	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
19	20241227	151256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2265	-65	5	-2.79	51749390	22643	63.96	2330	2330	2250	3025	1635	2330	2285.45	1.63	0	3418	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	419	9.36	1.15	12	0.12	242.00	1977.00	6160	20231228	-63.23	2060	20241209	9.95	5870	-61.41	20240104	2060	9.95	20241209	6160	-63.23	20231228	2060	9.95	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
20	20241227	141259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	-60	5	-2.58	44884750	19614	55.40	2330	2330	2250	3025	1635	2330	2288.40	1.63	0	2494	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	420	9.38	1.15	12	0.11	242.00	1977.00	6160	20231228	-63.15	2060	20241209	10.19	5870	-61.33	20240104	2060	10.19	20241209	6160	-63.15	20231228	2060	10.19	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
21	20241227	131256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	-70	5	-3.00	43089385	18819	53.16	2330	2330	2250	3025	1635	2330	2289.67	1.63	0	2146	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	418	9.34	1.14	12	0.10	242.00	1977.00	6160	20231228	-63.31	2060	20241209	9.71	5870	-61.50	20240104	2060	9.71	20241209	6160	-63.31	20231228	2060	9.71	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
22	20241227	121257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2255	-75	5	-3.22	38434740	16757	47.33	2330	2330	2255	3025	1635	2330	2293.65	1.63	0	638	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	417	9.32	1.14	12	0.09	242.00	1977.00	6160	20231228	-63.39	2060	20241209	9.47	5870	-61.58	20240104	2060	9.47	20241209	6160	-63.39	20231228	2060	9.47	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
23	20241227	111256	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	-60	5	-2.58	33524145	14589	41.21	2330	2330	2265	3025	1635	2330	2297.91	1.63	0	1966	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	420	9.38	1.15	12	0.08	242.00	1977.00	6160	20231228	-63.15	2060	20241209	10.19	5870	-61.33	20240104	2060	10.19	20241209	6160	-63.15	20231228	2060	10.19	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
24	20241227	101255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2325	-5	5	-0.21	23484155	10208	28.83	2330	2330	2265	3025	1635	2330	2300.56	1.63	0	4123	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	430	9.61	1.18	12	0.06	242.00	1977.00	6160	20231228	-62.26	2060	20241209	12.86	5870	-60.39	20240104	2060	12.86	20241209	6160	-62.26	20231228	2060	12.86	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
25	20241227	091301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-45	5	-1.93	4867215	2113	5.97	2330	2330	2265	3025	1635	2330	2303.46	1.63	0	-1247	2473	2401	2358	2286	2243	2380	2265	19	695	100	1440	5	1	18491378	423	9.44	1.16	12	0.01	242.00	1977.00	6160	20231228	-62.91	2060	20241209	10.92	5870	-61.07	20240104	2060	10.92	20241209	6160	-62.91	20231228	2060	10.92	20241209	2.74	N	376180	100	18 억	301763	N	N	N	N
26	20241226	161250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	-60	5	-2.51	83528825	35396	144.31	2380	2430	2315	3105	1675	2390	2359.86	1.67	0	-7518	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	431	9.63	1.18	12	0.19	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	6160	-62.18	20231228	2060	13.11	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
27	20241226	151247	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	-60	5	-2.51	81111215	34358	140.08	2380	2430	2315	3105	1675	2390	2360.77	1.67	0	-7071	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	431	9.63	1.18	12	0.19	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	5870	-60.31	20240104	2060	13.11	20241209	6160	-62.18	20231228	2060	13.11	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
28	20241226	141246	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2340	-50	5	-2.09	74589725	31553	128.65	2380	2430	2325	3105	1675	2390	2363.95	1.67	0	-6948	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	433	9.67	1.18	12	0.17	242.00	1977.00	6160	20231228	-62.01	2060	20241209	13.59	5870	-60.14	20240104	2060	13.59	20241209	6160	-62.01	20231228	2060	13.59	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
29	20241226	131247	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	-30	5	-1.26	55822605	23535	95.96	2380	2430	2350	3105	1675	2390	2371.90	1.67	0	-5696	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	436	9.75	1.19	12	0.13	242.00	1977.00	6160	20231228	-61.69	2060	20241209	14.56	5870	-59.80	20240104	2060	14.56	20241209	6160	-61.69	20231228	2060	14.56	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
30	20241226	121244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-5	5	-0.21	37921650	15947	65.02	2380	2430	2350	3105	1675	2390	2377.98	1.67	0	-972	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	441	9.86	1.21	12	0.09	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
31	20241226	111243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-5	5	-0.21	31258200	13136	53.56	2380	2430	2350	3105	1675	2390	2379.58	1.67	0	1314	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	441	9.86	1.21	12	0.07	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
32	20241226	101247	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-20	5	-0.84	18541195	7812	31.85	2380	2400	2350	3105	1675	2390	2373.42	1.67	0	3634	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	438	9.79	1.20	12	0.04	242.00	1977.00	6160	20231228	-61.53	2060	20241209	15.05	5870	-59.63	20240104	2060	15.05	20241209	6160	-61.53	20231228	2060	15.05	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
33	20241226	091245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-10	5	-0.42	10001745	4201	17.13	2380	2390	2380	3105	1675	2390	2380.80	1.67	0	3874	2453	2421	2378	2346	2303	2437	2362	19	715	100	1480	5	1	18491378	440	9.83	1.20	12	0.02	242.00	1977.00	6160	20231228	-61.36	2060	20241209	15.53	5870	-59.45	20240104	2060	15.53	20241209	6160	-61.36	20231228	2060	15.53	20241209	2.81	N	376180	100	18 억	309280	N	N	N	N
34	20241224	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	35	2	1.49	58185160	24527	120.86	2335	2410	2335	3060	1650	2355	2372.29	1.66	0	2735	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	442	9.88	1.21	12	0.13	242.00	1977.00	6160	20231228	-61.20	2060	20241209	16.02	5870	-59.28	20240104	2060	16.02	20241209	6160	-61.20	20231228	2060	16.02	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
35	20241224	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	30	2	1.27	55281330	23312	114.88	2335	2410	2335	3060	1650	2355	2371.37	1.66	0	2459	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	441	9.86	1.21	12	0.13	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
36	20241224	141242	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	45	2	1.91	43709515	18489	91.11	2335	2400	2335	3060	1650	2355	2364.08	1.66	0	3089	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	444	9.92	1.21	12	0.10	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	5870	-59.11	20240104	2060	16.50	20241209	6160	-61.04	20231228	2060	16.50	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
37	20241224	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	5	2	0.21	31268805	13232	65.20	2335	2400	2335	3060	1650	2355	2363.12	1.66	0	457	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	436	9.75	1.19	12	0.07	242.00	1977.00	6160	20231228	-61.69	2060	20241209	14.56	5870	-59.80	20240104	2060	14.56	20241209	6160	-61.69	20231228	2060	14.56	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
38	20241224	121245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	5	2	0.21	25370355	10735	52.90	2335	2400	2335	3060	1650	2355	2363.33	1.66	0	1510	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	436	9.75	1.19	12	0.06	242.00	1977.00	6160	20231228	-61.69	2060	20241209	14.56	5870	-59.80	20240104	2060	14.56	20241209	6160	-61.69	20231228	2060	14.56	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
39	20241224	111245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	0	3	0.00	18714500	7916	39.01	2335	2400	2335	3060	1650	2355	2364.14	1.66	0	855	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	435	9.73	1.19	12	0.04	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	5870	-59.88	20240104	2060	14.32	20241209	6160	-61.77	20231228	2060	14.32	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
40	20241224	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	0	3	0.00	15438885	6530	32.18	2335	2400	2335	3060	1650	2355	2364.30	1.66	0	1507	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	435	9.73	1.19	12	0.04	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	5870	-59.88	20240104	2060	14.32	20241209	6160	-61.77	20231228	2060	14.32	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
41	20241224	091250	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	30	2	1.27	9211480	3911	19.27	2335	2385	2335	3060	1650	2355	2355.27	1.66	0	1230	2415	2385	2360	2330	2305	2400	2345	19	705	100	1460	5	1	18491378	441	9.86	1.21	12	0.02	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	2.84	N	376180	100	18 억	306525	N	N	N	N
42	20241223	161235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	10	2	0.43	47870575	20293	57.03	2335	2390	2335	3045	1645	2345	2358.97	1.60	0	11395	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	435	9.73	1.19	12	0.11	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	5870	-59.88	20240104	2060	14.32	20241209	6160	-61.77	20231228	2060	14.32	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
43	20241223	151238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	35	2	1.49	41652010	17658	49.62	2335	2390	2335	3045	1645	2345	2358.82	1.60	0	10834	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	440	9.83	1.20	12	0.10	242.00	1977.00	6160	20231228	-61.36	2060	20241209	15.53	5870	-59.45	20240104	2060	15.53	20241209	6160	-61.36	20231228	2060	15.53	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
44	20241223	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	38245250	16226	45.60	2335	2390	2335	3045	1645	2345	2357.04	1.60	0	9631	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	439	9.81	1.20	12	0.09	242.00	1977.00	6160	20231228	-61.44	2060	20241209	15.29	5870	-59.54	20240104	2060	15.29	20241209	6160	-61.44	20231228	2060	15.29	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
45	20241223	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	35825160	15205	42.73	2335	2390	2335	3045	1645	2345	2356.14	1.60	0	8738	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	439	9.81	1.20	12	0.08	242.00	1977.00	6160	20231228	-61.44	2060	20241209	15.29	5870	-59.54	20240104	2060	15.29	20241209	6160	-61.44	20231228	2060	15.29	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
46	20241223	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	29004115	12323	34.63	2335	2385	2335	3045	1645	2345	2353.66	1.60	0	6554	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	439	9.81	1.20	12	0.07	242.00	1977.00	6160	20231228	-61.44	2060	20241209	15.29	5870	-59.54	20240104	2060	15.29	20241209	6160	-61.44	20231228	2060	15.29	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
47	20241223	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	30	2	1.28	23255595	9903	27.83	2335	2375	2335	3045	1645	2345	2348.34	1.60	0	4287	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	439	9.81	1.20	12	0.05	242.00	1977.00	6160	20231228	-61.44	2060	20241209	15.29	5870	-59.54	20240104	2060	15.29	20241209	6160	-61.44	20231228	2060	15.29	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
48	20241223	101226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2365	20	2	0.85	20038115	8545	24.01	2335	2365	2335	3045	1645	2345	2345.01	1.60	0	3351	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	437	9.77	1.20	12	0.05	242.00	1977.00	6160	20231228	-61.61	2060	20241209	14.81	5870	-59.71	20240104	2060	14.81	20241209	6160	-61.61	20231228	2060	14.81	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
49	20241223	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2365	20	2	0.85	15354005	6555	18.42	2335	2365	2335	3045	1645	2345	2342.33	1.60	0	2191	2468	2406	2373	2311	2278	2390	2295	19	700	100	1450	5	1	18491378	437	9.77	1.20	12	0.04	242.00	1977.00	6160	20231228	-61.61	2060	20241209	14.81	5870	-59.71	20240104	2060	14.81	20241209	6160	-61.61	20231228	2060	14.81	20241209	2.81	N	376180	100	18 억	295164	N	N	N	N
50	20241220	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-90	5	-3.70	82237750	34689	135.90	2415	2435	2340	3165	1705	2435	2370.72	1.62	0	-3989	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	434	9.69	1.19	12	0.19	242.00	1977.00	6160	20231228	-61.93	2060	20241209	13.83	5870	-60.05	20240104	2060	13.83	20241209	6160	-61.93	20231228	2060	13.83	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
51	20241220	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	-80	5	-3.29	79825225	33663	131.88	2415	2435	2340	3165	1705	2435	2371.30	1.62	0	-4410	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	435	9.73	1.19	12	0.18	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	5870	-59.88	20240104	2060	14.32	20241209	6160	-61.77	20231228	2060	14.32	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
52	20241220	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-90	5	-3.70	63080880	26532	103.94	2415	2435	2340	3165	1705	2435	2377.54	1.62	0	-6196	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	434	9.69	1.19	12	0.14	242.00	1977.00	6160	20231228	-61.93	2060	20241209	13.83	5870	-60.05	20240104	2060	13.83	20241209	6160	-61.93	20231228	2060	13.83	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
53	20241220	131227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	-60	5	-2.46	49507055	20753	81.30	2415	2435	2355	3165	1705	2435	2385.54	1.62	0	-9108	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	439	9.81	1.20	12	0.11	242.00	1977.00	6160	20231228	-61.44	2060	20241209	15.29	5870	-59.54	20240104	2060	15.29	20241209	6160	-61.44	20231228	2060	15.29	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
54	20241220	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	-75	5	-3.08	46099535	19310	75.65	2415	2435	2360	3165	1705	2435	2387.34	1.62	0	-8355	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	436	9.75	1.19	12	0.10	242.00	1977.00	6160	20231228	-61.69	2060	20241209	14.56	5870	-59.80	20240104	2060	14.56	20241209	6160	-61.69	20231228	2060	14.56	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
55	20241220	111225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-55	5	-2.26	38646900	16161	63.31	2415	2435	2375	3165	1705	2435	2391.37	1.62	0	-5354	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	440	9.83	1.20	12	0.09	242.00	1977.00	6160	20231228	-61.36	2060	20241209	15.53	5870	-59.45	20240104	2060	15.53	20241209	6160	-61.36	20231228	2060	15.53	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
56	20241220	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2410	-25	5	-1.03	20069275	8387	32.86	2415	2435	2375	3165	1705	2435	2392.90	1.62	0	-1531	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	446	9.96	1.22	12	0.05	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	5870	-58.94	20240104	2060	16.99	20241209	6160	-60.88	20231228	2060	16.99	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
57	20241220	091228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-50	5	-2.05	15163675	6328	24.79	2415	2435	2385	3165	1705	2435	2396.28	1.62	0	-2093	2545	2490	2440	2385	2335	2517	2412	19	730	100	1500	5	1	18491378	441	9.86	1.21	12	0.03	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	2.84	N	376180	100	18 억	299145	N	N	N	N
58	20241219	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-75	5	-2.99	61973910	25483	106.14	2390	2495	2390	3260	1760	2510	2431.97	1.60	0	2806	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	450	10.06	1.23	12	0.14	242.00	1977.00	6160	20231228	-60.47	2060	20241209	18.20	5870	-58.52	20240104	2060	18.20	20241209	6160	-60.47	20231228	2060	18.20	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
59	20241219	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-75	5	-2.99	59232105	24357	101.45	2390	2495	2390	3260	1760	2510	2431.83	1.60	0	2448	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	450	10.06	1.23	12	0.13	242.00	1977.00	6160	20231228	-60.47	2060	20241209	18.20	5870	-58.52	20240104	2060	18.20	20241209	6160	-60.47	20231228	2060	18.20	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
60	20241219	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	-45	5	-1.79	40913345	16866	70.25	2390	2495	2390	3260	1760	2510	2425.79	1.60	0	2245	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	456	10.19	1.25	12	0.09	242.00	1977.00	6160	20231228	-59.98	2060	20241209	19.66	5870	-58.01	20240104	2060	19.66	20241209	6160	-59.98	20231228	2060	19.66	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
61	20241219	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	-70	5	-2.79	40588825	16734	69.70	2390	2495	2390	3260	1760	2510	2425.53	1.60	0	2141	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	451	10.08	1.23	12	0.09	242.00	1977.00	6160	20231228	-60.39	2060	20241209	18.45	5870	-58.43	20240104	2060	18.45	20241209	6160	-60.39	20231228	2060	18.45	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
62	20241219	121225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	-60	5	-2.39	28653065	11834	49.29	2390	2495	2390	3260	1760	2510	2421.25	1.60	0	1230	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	453	10.12	1.24	12	0.06	242.00	1977.00	6160	20231228	-60.23	2060	20241209	18.93	5870	-58.26	20240104	2060	18.93	20241209	6160	-60.23	20231228	2060	18.93	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
63	20241219	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-75	5	-2.99	23739015	9817	40.89	2390	2495	2390	3260	1760	2510	2418.15	1.60	0	1154	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	450	10.06	1.23	12	0.05	242.00	1977.00	6160	20231228	-60.47	2060	20241209	18.20	5870	-58.52	20240104	2060	18.20	20241209	6160	-60.47	20231228	2060	18.20	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
64	20241219	101214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	-45	5	-1.79	19767550	8189	34.11	2390	2495	2390	3260	1760	2510	2413.92	1.60	0	1428	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	456	10.19	1.25	12	0.04	242.00	1977.00	6160	20231228	-59.98	2060	20241209	19.66	5870	-58.01	20240104	2060	19.66	20241209	6160	-59.98	20231228	2060	19.66	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
65	20241219	091225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-50	5	-1.99	13502715	5641	23.50	2390	2460	2390	3260	1760	2510	2393.67	1.60	0	168	2566	2537	2501	2472	2436	2552	2487	19	750	100	1550	5	1	18491378	455	10.17	1.24	12	0.03	242.00	1977.00	6160	20231228	-60.06	2060	20241209	19.42	5870	-58.09	20240104	2060	19.42	20241209	6160	-60.06	20231228	2060	19.42	20241209	2.91	N	376180	100	18 억	296339	N	N	N	N
66	20241218	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2510	-10	5	-0.40	59857545	24004	33.81	2495	2530	2465	3275	1765	2520	2493.63	1.58	0	2871	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	464	10.37	1.27	12	0.13	242.00	1977.00	6160	20231228	-59.25	2060	20241209	21.84	5870	-57.24	20240104	2060	21.84	20241209	6160	-59.25	20231228	2060	21.84	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
67	20241218	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-5	5	-0.20	52631175	21128	29.76	2495	2530	2465	3275	1765	2520	2491.06	1.58	0	2180	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	465	10.39	1.27	12	0.11	242.00	1977.00	6160	20231228	-59.17	2060	20241209	22.09	5870	-57.16	20240104	2060	22.09	20241209	6160	-59.17	20231228	2060	22.09	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
68	20241218	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	-20	5	-0.79	34093090	13740	19.35	2495	2530	2465	3275	1765	2520	2481.30	1.58	0	-2523	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	462	10.33	1.26	12	0.07	242.00	1977.00	6160	20231228	-59.42	2060	20241209	21.36	5870	-57.41	20240104	2060	21.36	20241209	6160	-59.42	20231228	2060	21.36	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
69	20241218	131221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2470	-50	5	-1.98	22975340	9267	13.05	2495	2530	2465	3275	1765	2520	2479.26	1.58	0	-5182	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	457	10.21	1.25	12	0.05	242.00	1977.00	6160	20231228	-59.90	2060	20241209	19.90	5870	-57.92	20240104	2060	19.90	20241209	6160	-59.90	20231228	2060	19.90	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
70	20241218	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	-30	5	-1.19	10025275	4023	5.67	2495	2530	2465	3275	1765	2520	2491.99	1.58	0	-541	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	460	10.29	1.26	12	0.02	242.00	1977.00	6160	20231228	-59.58	2060	20241209	20.87	5870	-57.58	20240104	2060	20.87	20241209	6160	-59.58	20231228	2060	20.87	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
71	20241218	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-40	5	-1.59	8058920	3230	4.55	2495	2530	2465	3275	1765	2520	2495.02	1.58	0	-486	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	459	10.25	1.25	12	0.02	242.00	1977.00	6160	20231228	-59.74	2060	20241209	20.39	5870	-57.75	20240104	2060	20.39	20241209	6160	-59.74	20231228	2060	20.39	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
72	20241218	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	-35	5	-1.39	7334905	2939	4.14	2495	2530	2465	3275	1765	2520	2495.71	1.58	0	-578	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	460	10.27	1.26	12	0.02	242.00	1977.00	6160	20231228	-59.66	2060	20241209	20.63	5870	-57.67	20240104	2060	20.63	20241209	6160	-59.66	20231228	2060	20.63	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
73	20241218	091224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2495	-25	5	-0.99	1542210	615	0.87	2495	2530	2495	3275	1765	2520	2507.66	1.58	0	-108	2660	2590	2470	2400	2280	2530	2340	19	755	100	1560	5	1	18491378	461	10.31	1.26	12	0.00	242.00	1977.00	6160	20231228	-59.50	2060	20241209	21.12	5870	-57.50	20240104	2060	21.12	20241209	6160	-59.50	20231228	2060	21.12	20241209	2.85	N	376180	100	18 억	293051	N	N	N	N
74	20241217	161215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2520	20	2	0.80	174988680	70990	85.00	2540	2540	2350	3250	1750	2500	2464.96	1.47	0	20385	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	466	10.41	1.27	12	0.38	242.00	1977.00	6160	20231228	-59.09	2060	20241209	22.33	5870	-57.07	20240104	2060	22.33	20241209	6160	-59.09	20231228	2060	22.33	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
75	20241217	151220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	15	2	0.60	169615630	68855	82.45	2540	2540	2350	3250	1750	2500	2463.37	1.47	0	19686	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	465	10.39	1.27	12	0.37	242.00	1977.00	6160	20231228	-59.17	2060	20241209	22.09	5870	-57.16	20240104	2060	22.09	20241209	6160	-59.17	20231228	2060	22.09	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
76	20241217	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2505	5	2	0.20	157219620	63914	76.53	2540	2540	2350	3250	1750	2500	2459.86	1.47	0	15908	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	463	10.35	1.27	12	0.35	242.00	1977.00	6160	20231228	-59.33	2060	20241209	21.60	5870	-57.33	20240104	2060	21.60	20241209	6160	-59.33	20231228	2060	21.60	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
77	20241217	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2470	-30	5	-1.20	135353030	55161	66.05	2540	2540	2350	3250	1750	2500	2453.78	1.47	0	13105	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	457	10.21	1.25	12	0.30	242.00	1977.00	6160	20231228	-59.90	2060	20241209	19.90	5870	-57.92	20240104	2060	19.90	20241209	6160	-59.90	20231228	2060	19.90	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
78	20241217	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-40	5	-1.60	132659855	54066	64.74	2540	2540	2350	3250	1750	2500	2453.67	1.47	0	12579	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	455	10.17	1.24	12	0.29	242.00	1977.00	6160	20231228	-60.06	2060	20241209	19.42	5870	-58.09	20240104	2060	19.42	20241209	6160	-60.06	20231228	2060	19.42	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
79	20241217	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	-35	5	-1.40	117870775	48044	57.53	2540	2540	2350	3250	1750	2500	2453.39	1.47	0	11630	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	456	10.19	1.25	12	0.26	242.00	1977.00	6160	20231228	-59.98	2060	20241209	19.66	5870	-58.01	20240104	2060	19.66	20241209	6160	-59.98	20231228	2060	19.66	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
80	20241217	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	-15	5	-0.60	106742535	43536	52.13	2540	2540	2350	3250	1750	2500	2451.82	1.47	0	10190	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	460	10.27	1.26	12	0.24	242.00	1977.00	6160	20231228	-59.66	2060	20241209	20.63	5870	-57.67	20240104	2060	20.63	20241209	6160	-59.66	20231228	2060	20.63	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
81	20241217	091218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-40	5	-1.60	79609745	32547	38.97	2540	2540	2350	3250	1750	2500	2445.99	1.47	0	4428	2663	2581	2513	2431	2363	2622	2472	19	750	100	1550	5	1	18491378	455	10.17	1.24	12	0.18	242.00	1977.00	6160	20231228	-60.06	2060	20241209	19.42	5870	-58.09	20240104	2060	19.42	20241209	6160	-60.06	20231228	2060	19.42	20241209	2.82	N	376180	100	18 억	272666	N	N	N	N
82	20241216	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	35	2	1.42	209989685	83516	120.29	2465	2595	2445	3200	1730	2465	2514.36	1.62	0	-27046	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	462	10.33	1.26	12	0.45	242.00	1977.00	6160	20231228	-59.42	2060	20241209	21.36	5870	-57.41	20240104	2060	21.36	20241209	6160	-59.42	20231228	2060	21.36	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
83	20241216	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	25	2	1.01	201634685	80174	115.47	2465	2595	2445	3200	1730	2465	2514.96	1.62	0	-24975	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	460	10.29	1.26	12	0.43	242.00	1977.00	6160	20231228	-59.58	2060	20241209	20.87	5870	-57.58	20240104	2060	20.87	20241209	6160	-59.58	20231228	2060	20.87	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
84	20241216	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2495	30	2	1.22	189104965	75141	108.22	2465	2595	2445	3200	1730	2465	2516.67	1.62	0	-24485	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	461	10.31	1.26	12	0.41	242.00	1977.00	6160	20231228	-59.50	2060	20241209	21.12	5870	-57.50	20240104	2060	21.12	20241209	6160	-59.50	20231228	2060	21.12	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
85	20241216	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2510	45	2	1.83	159884970	63485	91.44	2465	2595	2445	3200	1730	2465	2518.47	1.62	0	-20635	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	464	10.37	1.27	12	0.34	242.00	1977.00	6160	20231228	-59.25	2060	20241209	21.84	5870	-57.24	20240104	2060	21.84	20241209	6160	-59.25	20231228	2060	21.84	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
86	20241216	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2530	65	2	2.64	156049040	61961	89.24	2465	2595	2445	3200	1730	2465	2518.50	1.62	0	-20853	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	468	10.45	1.28	12	0.34	242.00	1977.00	6160	20231228	-58.93	2060	20241209	22.82	5870	-56.90	20240104	2060	22.82	20241209	6160	-58.93	20231228	2060	22.82	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
87	20241216	111215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	35	2	1.42	141512345	56189	80.93	2465	2595	2445	3200	1730	2465	2518.51	1.62	0	-26127	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	462	10.33	1.26	12	0.30	242.00	1977.00	6160	20231228	-59.42	2060	20241209	21.36	5870	-57.41	20240104	2060	21.36	20241209	6160	-59.42	20231228	2060	21.36	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
88	20241216	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2505	40	2	1.62	119038655	47220	68.01	2465	2595	2445	3200	1730	2465	2520.94	1.62	0	-27110	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	463	10.35	1.27	12	0.26	242.00	1977.00	6160	20231228	-59.33	2060	20241209	21.60	5870	-57.33	20240104	2060	21.60	20241209	6160	-59.33	20231228	2060	21.60	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
89	20241216	091217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2545	80	2	3.25	48188965	18981	27.34	2465	2595	2445	3200	1730	2465	2538.80	1.62	0	-7676	2655	2560	2405	2310	2155	2607	2357	19	735	100	1520	5	1	18491378	471	10.52	1.29	12	0.10	242.00	1977.00	6160	20231228	-58.69	2060	20241209	23.54	5870	-56.64	20240104	2060	23.54	20241209	6160	-58.69	20231228	2060	23.54	20241209	2.81	N	376180	100	18 억	299816	N	N	N	N
90	20241213	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	40	2	1.65	167492565	69151	154.32	2435	2500	2250	3150	1700	2425	2422.11	1.62	0	-252	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	456	10.19	1.25	12	0.37	242.00	1977.00	6160	20231228	-59.98	2060	20241209	19.66	5870	-58.01	20240104	2060	19.66	20241209	6160	-59.98	20231228	2060	19.66	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
91	20241213	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	5	2	0.21	160381095	66261	147.87	2435	2500	2250	3150	1700	2425	2420.44	1.62	0	-1137	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	449	10.04	1.23	12	0.36	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	5870	-58.60	20240104	2060	17.96	20241209	6160	-60.55	20231228	2060	17.96	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
92	20241213	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	20	2	0.82	106592215	44192	98.62	2435	2500	2250	3150	1700	2425	2412.03	1.62	0	-5755	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	452	10.10	1.24	12	0.24	242.00	1977.00	6160	20231228	-60.31	2060	20241209	18.69	5870	-58.35	20240104	2060	18.69	20241209	6160	-60.31	20231228	2060	18.69	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
93	20241213	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	5	2	0.21	85640945	35715	79.70	2435	2470	2250	3150	1700	2425	2397.90	1.62	0	-5656	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	449	10.04	1.23	12	0.19	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	5870	-58.60	20240104	2060	17.96	20241209	6160	-60.55	20231228	2060	17.96	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
94	20241213	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2415	-10	5	-0.41	77378095	32309	72.10	2435	2470	2250	3150	1700	2425	2394.94	1.62	0	-6624	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	447	9.98	1.22	12	0.17	242.00	1977.00	6160	20231228	-60.80	2060	20241209	17.23	5870	-58.86	20240104	2060	17.23	20241209	6160	-60.80	20231228	2060	17.23	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
95	20241213	111211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2415	-10	5	-0.41	67574100	28232	63.00	2435	2470	2250	3150	1700	2425	2393.53	1.62	0	-8243	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	447	9.98	1.22	12	0.15	242.00	1977.00	6160	20231228	-60.80	2060	20241209	17.23	5870	-58.86	20240104	2060	17.23	20241209	6160	-60.80	20231228	2060	17.23	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
96	20241213	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2415	-10	5	-0.41	58831730	24587	54.87	2435	2470	2250	3150	1700	2425	2392.80	1.62	0	-8910	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	447	9.98	1.22	12	0.13	242.00	1977.00	6160	20231228	-60.80	2060	20241209	17.23	5870	-58.86	20240104	2060	17.23	20241209	6160	-60.80	20231228	2060	17.23	20241209	2.82	N	376180	100	18 억	300133	N	N	N	N
97	20241213	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2250	-175	5	-7.22	21307085	8965	20.01	2435	2440	2250	3150	1700	2425	2376.70	1.62	0	-5178	2505	2465	2410	2370	2315	2485	2390	19	725	100	1500	5	1	18491378	416	9.30	1.14	12	0.05	242.00	1977.00	6160	20231228	-63.47	2060	20241209	9.22	5870	-61.67	20240104	2060	9.22	20241209	6160	-63.47	20231228	2060	9.22	20241209	2.82	N	376180	100	18 억	300133	Y	N	N	N
98	20241212	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	-5	5	-0.21	105315210	44010	65.41	2405	2450	2355	3155	1705	2430	2392.98	1.60	0	3114	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	448	10.02	1.23	12	0.24	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	5870	-58.69	20240104	2060	17.72	20241209	6160	-60.63	20231228	2060	17.72	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
99	20241212	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	-30	5	-1.23	100930455	42196	62.72	2405	2450	2355	3155	1705	2430	2391.94	1.60	0	3563	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	444	9.92	1.21	12	0.23	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	5870	-59.11	20240104	2060	16.50	20241209	6160	-61.04	20231228	2060	16.50	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
100	20241212	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-50	5	-2.06	81252325	33875	50.35	2405	2450	2355	3155	1705	2430	2398.59	1.60	0	289	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	440	9.83	1.20	12	0.18	242.00	1977.00	6160	20231228	-61.36	2060	20241209	15.53	5870	-59.45	20240104	2060	15.53	20241209	6160	-61.36	20231228	2060	15.53	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
101	20241212	131151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-60	5	-2.47	78447020	32693	48.59	2405	2450	2355	3155	1705	2430	2399.51	1.60	0	-108	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	438	9.79	1.20	12	0.18	242.00	1977.00	6160	20231228	-61.53	2060	20241209	15.05	5870	-59.63	20240104	2060	15.05	20241209	6160	-61.53	20231228	2060	15.05	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
102	20241212	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-50	5	-2.06	65641085	27279	40.54	2405	2450	2355	3155	1705	2430	2406.29	1.60	0	-1253	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	440	9.83	1.20	12	0.15	242.00	1977.00	6160	20231228	-61.36	2060	20241209	15.53	5870	-59.45	20240104	2060	15.53	20241209	6160	-61.36	20231228	2060	15.53	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
103	20241212	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	-5	5	-0.21	51741270	21439	31.86	2405	2450	2380	3155	1705	2430	2413.42	1.60	0	-1291	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	448	10.02	1.23	12	0.12	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	5870	-58.69	20240104	2060	17.72	20241209	6160	-60.63	20231228	2060	17.72	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
104	20241212	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	-30	5	-1.23	46062740	19085	28.37	2405	2450	2380	3155	1705	2430	2413.56	1.60	0	-521	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	444	9.92	1.21	12	0.10	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	5870	-59.11	20240104	2060	16.50	20241209	6160	-61.04	20231228	2060	16.50	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
105	20241212	091204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	20	2	0.82	14445840	5996	8.91	2405	2450	2390	3155	1705	2430	2409.25	1.60	0	1983	2553	2491	2388	2326	2223	2522	2357	19	725	100	1500	5	1	18491378	453	10.12	1.24	12	0.03	242.00	1977.00	6160	20231228	-60.23	2060	20241209	18.93	5870	-58.26	20240104	2060	18.93	20241209	6160	-60.23	20231228	2060	18.93	20241209	2.95	N	376180	100	18 억	296728	N	N	N	N
106	20241211	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	130	2	5.65	160616005	66902	46.11	2300	2450	2285	2990	1610	2300	2400.76	1.48	0	23779	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	449	10.04	1.23	12	0.36	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	5870	-58.60	20240104	2060	17.96	20241209	6160	-60.55	20231228	2060	17.96	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
107	20241211	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	140	2	6.09	144568350	60283	41.55	2300	2450	2285	2990	1610	2300	2398.16	1.48	0	23335	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	451	10.08	1.23	12	0.33	242.00	1977.00	6160	20231228	-60.39	2060	20241209	18.45	5870	-58.43	20240104	2060	18.45	20241209	6160	-60.39	20231228	2060	18.45	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
108	20241211	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	130	2	5.65	119275655	49921	34.41	2300	2430	2285	2990	1610	2300	2389.29	1.48	0	16013	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	449	10.04	1.23	12	0.27	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	5870	-58.60	20240104	2060	17.96	20241209	6160	-60.55	20231228	2060	17.96	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
109	20241211	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	120	2	5.22	103884485	43568	30.03	2300	2425	2285	2990	1610	2300	2384.42	1.48	0	13593	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	447	10.00	1.22	12	0.24	242.00	1977.00	6160	20231228	-60.71	2060	20241209	17.48	5870	-58.77	20240104	2060	17.48	20241209	6160	-60.71	20231228	2060	17.48	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
110	20241211	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2405	105	2	4.57	92121490	38699	26.67	2300	2415	2285	2990	1610	2300	2380.46	1.48	0	12131	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	445	9.94	1.22	12	0.21	242.00	1977.00	6160	20231228	-60.96	2060	20241209	16.75	5870	-59.03	20240104	2060	16.75	20241209	6160	-60.96	20231228	2060	16.75	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
111	20241211	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2400	100	2	4.35	78993030	33231	22.90	2300	2415	2285	2990	1610	2300	2377.09	1.48	0	9690	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	444	9.92	1.21	12	0.18	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	5870	-59.11	20240104	2060	16.50	20241209	6160	-61.04	20231228	2060	16.50	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
112	20241211	101204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	85	2	3.70	50730445	21476	14.80	2300	2405	2285	2990	1610	2300	2362.20	1.48	0	13383	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	441	9.86	1.21	12	0.12	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	5870	-59.37	20240104	2060	15.78	20241209	6160	-61.28	20231228	2060	15.78	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
113	20241211	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	50	2	2.17	7464470	3234	2.23	2300	2350	2285	2990	1610	2300	2308.13	1.48	0	1413	2500	2400	2240	2140	1980	2450	2190	19	690	100	1420	5	1	18491378	435	9.71	1.19	12	0.02	242.00	1977.00	6160	20231228	-61.85	2060	20241209	14.08	5870	-59.97	20240104	2060	14.08	20241209	6160	-61.85	20231228	2060	14.08	20241209	3.00	N	376180	100	18 억	273301	N	N	N	N
114	20241210	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	175	2	8.24	322377750	145082	77.37	2080	2340	2080	2760	1490	2125	2222.04	1.25	0	42385	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	425	9.50	1.16	12	0.78	242.00	1977.00	6160	20231228	-62.66	2060	20241209	11.65	5870	-60.82	20240104	2060	11.65	20241209	6160	-62.66	20231228	2060	11.65	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
115	20241210	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	170	2	8.00	304857085	137458	73.30	2080	2340	2080	2760	1490	2125	2217.82	1.25	0	42185	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	424	9.48	1.16	12	0.74	242.00	1977.00	6160	20231228	-62.74	2060	20241209	11.41	5870	-60.90	20240104	2060	11.41	20241209	6160	-62.74	20231228	2060	11.41	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
116	20241210	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	155	2	7.29	291728555	131708	70.24	2080	2340	2080	2760	1490	2125	2214.96	1.25	0	39569	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	422	9.42	1.15	12	0.71	242.00	1977.00	6160	20231228	-62.99	2060	20241209	10.68	5870	-61.16	20240104	2060	10.68	20241209	6160	-62.99	20231228	2060	10.68	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
117	20241210	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	145	2	6.82	286167885	129267	68.94	2080	2340	2080	2760	1490	2125	2213.77	1.25	0	37567	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	420	9.38	1.15	12	0.70	242.00	1977.00	6160	20231228	-63.15	2060	20241209	10.19	5870	-61.33	20240104	2060	10.19	20241209	6160	-63.15	20231228	2060	10.19	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
118	20241210	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	150	2	7.06	258805820	117193	62.50	2080	2340	2080	2760	1490	2125	2208.37	1.25	0	27249	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	421	9.40	1.15	12	0.63	242.00	1977.00	6160	20231228	-63.07	2060	20241209	10.44	5870	-61.24	20240104	2060	10.44	20241209	6160	-63.07	20231228	2060	10.44	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
119	20241210	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	150	2	7.06	247219800	112105	59.78	2080	2340	2080	2760	1490	2125	2205.25	1.25	0	27886	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	421	9.40	1.15	12	0.61	242.00	1977.00	6160	20231228	-63.07	2060	20241209	10.44	5870	-61.24	20240104	2060	10.44	20241209	6160	-63.07	20231228	2060	10.44	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
120	20241210	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2225	100	2	4.71	151393840	70200	37.44	2080	2245	2080	2760	1490	2125	2156.61	1.25	0	15119	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	411	9.19	1.13	12	0.38	242.00	1977.00	6160	20231228	-63.88	2060	20241209	8.01	5870	-62.10	20240104	2060	8.01	20241209	6160	-63.88	20231228	2060	8.01	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
121	20241210	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2160	35	2	1.65	75686990	35723	19.05	2080	2185	2080	2760	1490	2125	2118.72	1.25	0	10664	2528	2326	2193	1991	1858	2260	1925	19	635	100	1310	5	1	18491378	399	8.93	1.09	12	0.19	242.00	1977.00	6160	20231228	-64.94	2060	20241209	4.85	5870	-63.20	20240104	2060	4.85	20241209	6160	-64.94	20231228	2060	4.85	20241209	3.10	N	376180	100	18 억	231438	N	N	N	N
122	20241209	161152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2125	-180	5	-7.81	394706555	185948	159.58	2220	2395	2060	2995	1615	2305	2122.66	1.07	0	33156	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	393	8.78	1.07	12	1.01	242.00	1977.00	6160	20231228	-65.50	2060	20241209	3.16	5870	-63.80	20240104	2060	3.16	20241209	6160	-65.50	20231228	2060	3.16	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
123	20241209	151154	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2065	-240	5	-10.41	378258725	178176	152.91	2220	2395	2060	2995	1615	2305	2122.95	1.07	0	34205	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	382	8.53	1.04	12	0.96	242.00	1977.00	6160	20231228	-66.48	2060	20241209	0.24	5870	-64.82	20240104	2060	0.24	20241209	6160	-66.48	20231228	2060	0.24	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
124	20241209	141153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2120	-185	5	-8.03	275869540	129039	110.74	2220	2395	2100	2995	1615	2305	2137.88	1.07	0	26937	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	392	8.76	1.07	12	0.70	242.00	1977.00	6160	20231228	-65.58	2100	20241209	0.95	5870	-63.88	20240104	2100	0.95	20241209	6160	-65.58	20231228	2100	0.95	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
125	20241209	131157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2110	-195	5	-8.46	240676490	112452	96.51	2220	2395	2100	2995	1615	2305	2140.26	1.07	0	19782	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	390	8.72	1.07	12	0.61	242.00	1977.00	6160	20231228	-65.75	2100	20241209	0.48	5870	-64.05	20240104	2100	0.48	20241209	6160	-65.75	20231228	2100	0.48	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
126	20241209	121152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2145	-160	5	-6.94	173891175	80985	69.50	2220	2395	2120	2995	1615	2305	2147.20	1.07	0	12985	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	397	8.86	1.08	12	0.44	242.00	1977.00	6160	20231228	-65.18	2120	20241209	1.18	5870	-63.46	20240104	2120	1.18	20241209	6160	-65.18	20231228	2120	1.18	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
127	20241209	111153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2170	-135	5	-5.86	100093590	46406	39.83	2220	2395	2120	2995	1615	2305	2156.91	1.07	0	6581	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	401	8.97	1.10	12	0.25	242.00	1977.00	6160	20231228	-64.77	2120	20241209	2.36	5870	-63.03	20240104	2120	2.36	20241209	6160	-64.77	20231228	2120	2.36	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
128	20241209	101150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2170	-135	5	-5.86	87027370	40343	34.62	2220	2395	2120	2995	1615	2305	2157.19	1.07	0	6088	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	401	8.97	1.10	12	0.22	242.00	1977.00	6160	20231228	-64.77	2120	20241209	2.36	5870	-63.03	20240104	2120	2.36	20241209	6160	-64.77	20231228	2120	2.36	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
129	20241209	091144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2210	-95	5	-4.12	22006515	9926	8.52	2220	2395	2130	2995	1615	2305	2217.06	1.07	0	-156	2471	2387	2301	2217	2131	2345	2175	19	690	100	1420	5	1	18491378	409	9.13	1.12	12	0.05	242.00	1977.00	6160	20231228	-64.12	2130	20241209	3.76	5870	-62.35	20240104	2130	3.76	20241209	6160	-64.12	20231228	2130	3.76	20241209	3.18	N	376180	100	18 억	197912	N	N	N	N
130	20241206	161143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2305	-75	5	-3.15	267800555	116358	113.61	2345	2385	2215	3090	1670	2380	2301.52	0.90	0	31598	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	426	9.52	1.17	12	0.63	242.00	1977.00	6160	20231228	-62.58	2215	20241206	4.06	5870	-60.73	20240104	2215	4.06	20241206	6160	-62.58	20231228	2215	4.06	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
131	20241206	151148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2320	-60	5	-2.52	255350060	110944	108.33	2345	2385	2215	3090	1670	2380	2301.61	0.90	0	31199	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	429	9.59	1.17	12	0.60	242.00	1977.00	6160	20231228	-62.34	2215	20241206	4.74	5870	-60.48	20240104	2215	4.74	20241206	6160	-62.34	20231228	2215	4.74	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
132	20241206	141144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2275	-105	5	-4.41	234473970	101896	99.49	2345	2385	2215	3090	1670	2380	2301.11	0.90	0	29068	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	421	9.40	1.15	12	0.55	242.00	1977.00	6160	20231228	-63.07	2215	20241206	2.71	5870	-61.24	20240104	2215	2.71	20241206	6160	-63.07	20231228	2215	2.71	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
133	20241206	131145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2285	-95	5	-3.99	219587920	95354	93.11	2345	2385	2215	3090	1670	2380	2302.87	0.90	0	25770	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	423	9.44	1.16	12	0.52	242.00	1977.00	6160	20231228	-62.91	2215	20241206	3.16	5870	-61.07	20240104	2215	3.16	20241206	6160	-62.91	20231228	2215	3.16	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
134	20241206	121136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2320	-60	5	-2.52	177462245	77090	75.27	2345	2385	2215	3090	1670	2380	2302.01	0.90	0	16395	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	429	9.59	1.17	12	0.42	242.00	1977.00	6160	20231228	-62.34	2215	20241206	4.74	5870	-60.48	20240104	2215	4.74	20241206	6160	-62.34	20231228	2215	4.74	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
135	20241206	111135	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2265	-115	5	-4.83	142613245	61884	60.42	2345	2385	2215	3090	1670	2380	2304.53	0.90	0	13825	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	419	9.36	1.15	12	0.33	242.00	1977.00	6160	20231228	-63.23	2215	20241206	2.26	5870	-61.41	20240104	2215	2.26	20241206	6160	-63.23	20231228	2215	2.26	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
136	20241206	101135	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2295	-85	5	-3.57	85204150	36572	35.71	2345	2385	2255	3090	1670	2380	2329.76	0.90	0	6143	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	424	9.48	1.16	12	0.20	242.00	1977.00	6160	20231228	-62.74	2255	20241206	1.77	5870	-60.90	20240104	2255	1.77	20241206	6160	-62.74	20231228	2255	1.77	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
137	20241206	091145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2340	-40	5	-1.68	28278970	12012	11.73	2345	2385	2340	3090	1670	2380	2354.23	0.90	0	2599	2526	2452	2416	2342	2306	2435	2325	19	710	100	1470	5	1	18491378	433	9.67	1.18	12	0.06	242.00	1977.00	6160	20231228	-62.01	2340	20241206	0.00	5870	-60.14	20240104	2340	0.00	20241206	6160	-62.01	20231228	2340	0.00	20241206	3.24	N	376180	100	18 억	166006	N	N	N	N
138	20241205	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-100	5	-4.03	240647295	99371	115.48	2480	2490	2380	3220	1740	2480	2422.04	0.90	0	-1459	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	440	9.83	1.20	12	0.54	242.00	1977.00	6160	20231228	-61.36	2350	20240806	1.28	5870	-59.45	20240104	2350	1.28	20240806	6160	-61.36	20231228	2350	1.28	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
139	20241205	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2410	-70	5	-2.82	211739010	87253	101.40	2480	2490	2395	3220	1740	2480	2426.72	0.90	0	-2998	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	446	9.96	1.22	12	0.47	242.00	1977.00	6160	20231228	-60.88	2350	20240806	2.55	5870	-58.94	20240104	2350	2.55	20240806	6160	-60.88	20231228	2350	2.55	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
140	20241205	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-45	5	-1.81	173773325	71480	83.07	2480	2490	2400	3220	1740	2480	2431.08	0.90	0	-7326	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	450	10.06	1.23	12	0.39	242.00	1977.00	6160	20231228	-60.47	2350	20240806	3.62	5870	-58.52	20240104	2350	3.62	20240806	6160	-60.47	20231228	2350	3.62	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
141	20241205	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-45	5	-1.81	146236350	60098	69.84	2480	2490	2400	3220	1740	2480	2433.30	0.90	0	-9028	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	450	10.06	1.23	12	0.33	242.00	1977.00	6160	20231228	-60.47	2350	20240806	3.62	5870	-58.52	20240104	2350	3.62	20240806	6160	-60.47	20231228	2350	3.62	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
142	20241205	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	-30	5	-1.21	137040625	56334	65.47	2480	2490	2400	3220	1740	2480	2432.65	0.90	0	-8450	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	453	10.12	1.24	12	0.30	242.00	1977.00	6160	20231228	-60.23	2350	20240806	4.26	5870	-58.26	20240104	2350	4.26	20240806	6160	-60.23	20231228	2350	4.26	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
143	20241205	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	-30	5	-1.21	118746625	48846	56.76	2480	2490	2400	3220	1740	2480	2431.04	0.90	0	-10414	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	453	10.12	1.24	12	0.26	242.00	1977.00	6160	20231228	-60.23	2350	20240806	4.26	5870	-58.26	20240104	2350	4.26	20240806	6160	-60.23	20231228	2350	4.26	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
144	20241205	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	-40	5	-1.61	110185865	45340	52.69	2480	2490	2400	3220	1740	2480	2430.21	0.90	0	-11145	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	451	10.08	1.23	12	0.25	242.00	1977.00	6160	20231228	-60.39	2350	20240806	3.83	5870	-58.43	20240104	2350	3.83	20240806	6160	-60.39	20231228	2350	3.83	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
145	20241205	091127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-20	5	-0.81	21122570	8558	9.95	2480	2490	2455	3220	1740	2480	2468.17	0.90	0	716	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	455	10.17	1.24	12	0.05	242.00	1977.00	6160	20231228	-60.06	2350	20240806	4.68	5870	-58.09	20240104	2350	4.68	20240806	6160	-60.06	20231228	2350	4.68	20240806	3.28	N	376180	100	18 억	167182	N	N	N	N
146	20241204	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-125	5	-4.80	213953120	85503	159.20	2495	2595	2450	3385	1825	2605	2502.29	0.91	0	33	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	459	10.25	1.25	12	0.46	242.00	1977.00	6160	20231228	-59.74	2350	20240806	5.53	5870	-57.75	20240104	2350	5.53	20240806	6160	-59.74	20231228	2350	5.53	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
147	20241204	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	-120	5	-4.61	206249620	82397	153.42	2495	2595	2450	3385	1825	2605	2503.12	0.91	0	115	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	460	10.27	1.26	12	0.45	242.00	1977.00	6160	20231228	-59.66	2350	20240806	5.74	5870	-57.67	20240104	2350	5.74	20240806	6160	-59.66	20231228	2350	5.74	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
148	20241204	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-125	5	-4.80	186655550	74536	138.78	2495	2595	2450	3385	1825	2605	2504.23	0.91	0	-5744	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	459	10.25	1.25	12	0.40	242.00	1977.00	6160	20231228	-59.74	2350	20240806	5.53	5870	-57.75	20240104	2350	5.53	20240806	6160	-59.74	20231228	2350	5.53	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
149	20241204	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	-105	5	-4.03	172489960	68853	128.20	2495	2595	2450	3385	1825	2605	2505.19	0.91	0	-4094	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	462	10.33	1.26	12	0.37	242.00	1977.00	6160	20231228	-59.42	2350	20240806	6.38	5870	-57.41	20240104	2350	6.38	20240806	6160	-59.42	20231228	2350	6.38	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
150	20241204	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2475	-130	5	-4.99	157271680	62750	116.84	2495	2595	2450	3385	1825	2605	2506.32	0.91	0	-6756	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	458	10.23	1.25	12	0.34	242.00	1977.00	6160	20231228	-59.82	2350	20240806	5.32	5870	-57.84	20240104	2350	5.32	20240806	6160	-59.82	20231228	2350	5.32	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
151	20241204	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	-115	5	-4.41	129386345	51449	95.79	2495	2595	2470	3385	1825	2605	2514.85	0.91	0	-2805	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	460	10.29	1.26	12	0.28	242.00	1977.00	6160	20231228	-59.58	2350	20240806	5.96	5870	-57.58	20240104	2350	5.96	20240806	6160	-59.58	20231228	2350	5.96	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
152	20241204	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-90	5	-3.45	105137135	41721	77.68	2495	2595	2470	3385	1825	2605	2520.01	0.91	0	2514	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	465	10.39	1.27	12	0.23	242.00	1977.00	6160	20231228	-59.17	2350	20240806	7.02	5870	-57.16	20240104	2350	7.02	20240806	6160	-59.17	20231228	2350	7.02	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
153	20241204	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2575	-30	5	-1.15	31708000	12534	23.34	2495	2590	2495	3385	1825	2605	2529.76	0.91	0	5403	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	476	10.64	1.30	12	0.07	242.00	1977.00	6160	20231228	-58.20	2350	20240806	9.57	5870	-56.13	20240104	2350	9.57	20240806	6160	-58.20	20231228	2350	9.57	20240806	3.35	N	376180	100	18 억	168331	N	N	N	N
154	20241203	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2605	90	2	3.58	137697520	53691	72.66	2495	2615	2495	3265	1765	2515	2564.10	0.83	0	15036	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	482	10.76	1.32	12	0.29	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
155	20241203	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2605	90	2	3.58	134041580	52286	70.76	2495	2615	2495	3265	1765	2515	2563.62	0.83	0	14520	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	482	10.76	1.32	12	0.28	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
156	20241203	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2565	50	2	1.99	119755620	46781	63.31	2495	2615	2495	3265	1765	2515	2559.92	0.83	0	10182	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	474	10.60	1.30	12	0.25	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
157	20241203	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2610	95	2	3.78	108273090	42332	57.29	2495	2615	2495	3265	1765	2515	2557.71	0.83	0	9039	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	483	10.79	1.32	12	0.23	242.00	1977.00	6160	20231228	-57.63	2350	20240806	11.06	5870	-55.54	20240104	2350	11.06	20240806	6160	-57.63	20231228	2350	11.06	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
158	20241203	121230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2595	80	2	3.18	98235580	38477	52.07	2495	2615	2495	3265	1765	2515	2553.10	0.83	0	9088	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	480	10.72	1.31	12	0.21	242.00	1977.00	6160	20231228	-57.87	2350	20240806	10.43	5870	-55.79	20240104	2350	10.43	20240806	6160	-57.87	20231228	2350	10.43	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
159	20241203	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2580	65	2	2.58	94800300	37149	50.27	2495	2615	2495	3265	1765	2515	2551.89	0.83	0	8343	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	477	10.66	1.31	12	0.20	242.00	1977.00	6160	20231228	-58.12	2350	20240806	9.79	5870	-56.05	20240104	2350	9.79	20240806	6160	-58.12	20231228	2350	9.79	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
160	20241203	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2555	40	2	1.59	71235725	28016	37.91	2495	2600	2495	3265	1765	2515	2542.68	0.83	0	7868	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	472	10.56	1.29	12	0.15	242.00	1977.00	6160	20231228	-58.52	2350	20240806	8.72	5870	-56.47	20240104	2350	8.72	20240806	6160	-58.52	20231228	2350	8.72	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
161	20241203	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2565	50	2	1.99	36811255	14531	19.66	2495	2600	2495	3265	1765	2515	2533.29	0.83	0	2114	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	474	10.60	1.30	12	0.08	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.30	N	376180	100	18 억	153444	N	N	N	N
162	20241202	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-30	5	-1.18	184017025	72980	44.89	2545	2605	2490	3305	1785	2545	2521.50	0.84	0	-1876	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	465	10.39	1.27	12	0.39	242.00	1977.00	6160	20231228	-59.17	2350	20240806	7.02	5870	-57.16	20240104	2350	7.02	20240806	6160	-59.17	20231228	2350	7.02	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
163	20241202	151328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2540	-5	5	-0.20	176351040	69951	43.03	2545	2605	2490	3305	1785	2545	2521.07	0.84	0	-1899	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	470	10.50	1.28	12	0.38	242.00	1977.00	6160	20231228	-58.77	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6160	-58.77	20231228	2350	8.09	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
164	20241202	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2525	-20	5	-0.79	162791965	64581	39.73	2545	2605	2490	3305	1785	2545	2520.74	0.84	0	35	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	467	10.43	1.28	12	0.35	242.00	1977.00	6160	20231228	-59.01	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6160	-59.01	20231228	2350	7.45	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
165	20241202	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2495	-50	5	-1.96	151270905	59986	36.90	2545	2605	2490	3305	1785	2545	2521.77	0.84	0	155	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	461	10.31	1.26	12	0.32	242.00	1977.00	6160	20231228	-59.50	2350	20240806	6.17	5870	-57.50	20240104	2350	6.17	20240806	6160	-59.50	20231228	2350	6.17	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
166	20241202	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	-55	5	-2.16	135579315	53697	33.03	2545	2605	2490	3305	1785	2545	2524.90	0.84	0	-339	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	460	10.29	1.26	12	0.29	242.00	1977.00	6160	20231228	-59.58	2350	20240806	5.96	5870	-57.58	20240104	2350	5.96	20240806	6160	-59.58	20231228	2350	5.96	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
167	20241202	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2510	-35	5	-1.38	89024450	35094	21.59	2545	2605	2500	3305	1785	2545	2536.74	0.84	0	2821	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	464	10.37	1.27	12	0.19	242.00	1977.00	6160	20231228	-59.25	2350	20240806	6.81	5870	-57.24	20240104	2350	6.81	20240806	6160	-59.25	20231228	2350	6.81	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
168	20241202	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2535	-10	5	-0.39	62129775	24386	15.00	2545	2605	2500	3305	1785	2545	2547.76	0.84	0	2750	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	469	10.48	1.28	12	0.13	242.00	1977.00	6160	20231228	-58.85	2350	20240806	7.87	5870	-56.81	20240104	2350	7.87	20240806	6160	-58.85	20231228	2350	7.87	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N
169	20241202	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2565	20	2	0.79	28955010	11247	6.92	2545	2605	2530	3305	1785	2545	2574.47	0.84	0	2296	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	474	10.60	1.30	12	0.06	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.34	N	376180	100	18 억	155587	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History