KissMeData/215480/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,161051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,151038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,131038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,121041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,110953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,101004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231229,091002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-100,5,-2.49,353897005,89390,37.51,3910,4020,3910,5210,2815,4015,3959.58,12.25,5629,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.93,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1178277,N,N,0,N,00,N
20231228,160952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3915,-100,5,-2.49,351647820,88816,37.27,3910,4020,3910,5210,2815,4015,3959.58,12.20,0,5409,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,376,9.62,1.19,12,0.92,407.00,3289.00,4780,20230419,-18.10,3195,20231023,22.54,4780,-18.10,20230419,3195,22.54,20231023,4780,-18.10,20230419,3195,22.54,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,151000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3940,-75,5,-1.87,312556545,78853,33.09,3910,4020,3910,5210,2815,4015,3963.50,12.20,0,5398,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,379,9.68,1.20,12,0.82,407.00,3289.00,4780,20230419,-17.57,3195,20231023,23.32,4780,-17.57,20230419,3195,23.32,20231023,4780,-17.57,20230419,3195,23.32,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,140951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3980,-35,5,-0.87,268816880,67825,28.46,3910,4020,3910,5210,2815,4015,3963.06,12.20,0,4576,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,383,9.78,1.21,12,0.71,407.00,3289.00,4780,20230419,-16.74,3195,20231023,24.57,4780,-16.74,20230419,3195,24.57,20231023,4780,-16.74,20230419,3195,24.57,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,130951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4005,-10,5,-0.25,215170155,54383,22.82,3910,4010,3910,5210,2815,4015,3956.10,12.20,0,5160,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,385,9.84,1.22,12,0.57,407.00,3289.00,4780,20230419,-16.21,3195,20231023,25.35,4780,-16.21,20230419,3195,25.35,20231023,4780,-16.21,20230419,3195,25.35,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,120955,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4000,-15,5,-0.37,177961045,45056,18.91,3910,4010,3910,5210,2815,4015,3949.14,12.20,0,5370,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,385,9.83,1.22,12,0.47,407.00,3289.00,4780,20230419,-16.32,3195,20231023,25.20,4780,-16.32,20230419,3195,25.20,20231023,4780,-16.32,20230419,3195,25.20,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,110956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-65,5,-1.62,108359290,27506,11.54,3910,3980,3910,5210,2815,4015,3938.26,12.20,0,1002,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,380,9.71,1.20,12,0.29,407.00,3289.00,4780,20230419,-17.36,3195,20231023,23.63,4780,-17.36,20230419,3195,23.63,20231023,4780,-17.36,20230419,3195,23.63,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,100952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-65,5,-1.62,76897300,19520,8.19,3910,3980,3910,5210,2815,4015,3937.69,12.20,0,2137,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,380,9.71,1.20,12,0.20,407.00,3289.00,4780,20230419,-17.36,3195,20231023,23.63,4780,-17.36,20230419,3195,23.63,20231023,4780,-17.36,20230419,3195,23.63,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231228,090958,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3940,-75,5,-1.87,15373425,3894,1.63,3910,3980,3910,5210,2815,4015,3939.55,12.20,0,-381,4238,4126,3953,3841,3668,4182,3897,48,1195,500,2810,5,1,9614957,379,9.68,1.20,12,0.04,407.00,3289.00,4780,20230419,-17.57,3195,20231023,23.32,4780,-17.57,20230419,3195,23.32,20231023,4780,-17.57,20230419,3195,23.32,20231023,1.88,N,215480,500,48 억,,1172648,N,N,0,N,00,N
20231227,160943,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4015,25,2,0.63,940321915,236942,37.05,3990,4065,3780,5180,2795,3990,3968.57,12.35,0,-14989,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,386,9.86,1.22,12,2.46,407.00,3289.00,4780,20230419,-16.00,3195,20231023,25.67,4780,-16.00,20230419,3195,25.67,20231023,4780,-16.00,20230419,3195,25.67,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,150957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3990,0,3,0.00,866508150,218552,34.18,3990,4065,3780,5180,2795,3990,3964.77,12.35,0,-11682,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,384,9.80,1.21,12,2.27,407.00,3289.00,4780,20230419,-16.53,3195,20231023,24.88,4780,-16.53,20230419,3195,24.88,20231023,4780,-16.53,20230419,3195,24.88,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,140952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3860,-130,5,-3.26,723697330,182551,28.55,3990,4065,3780,5180,2795,3990,3964.36,12.35,0,-4279,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,371,9.48,1.17,12,1.90,407.00,3289.00,4780,20230419,-19.25,3195,20231023,20.81,4780,-19.25,20230419,3195,20.81,20231023,4780,-19.25,20230419,3195,20.81,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,130944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3900,-90,5,-2.26,654597045,164713,25.76,3990,4065,3780,5180,2795,3990,3974.17,12.35,0,-11567,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,375,9.58,1.19,12,1.71,407.00,3289.00,4780,20230419,-18.41,3195,20231023,22.07,4780,-18.41,20230419,3195,22.07,20231023,4780,-18.41,20230419,3195,22.07,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,120946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3975,-15,5,-0.38,452317620,113159,17.70,3990,4065,3900,5180,2795,3990,3997.19,12.35,0,-16070,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,382,9.77,1.21,12,1.18,407.00,3289.00,4780,20230419,-16.84,3195,20231023,24.41,4780,-16.84,20230419,3195,24.41,20231023,4780,-16.84,20230419,3195,24.41,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,110953,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3975,-15,5,-0.38,436209990,109096,17.06,3990,4065,3900,5180,2795,3990,3998.40,12.35,0,-16013,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,382,9.77,1.21,12,1.13,407.00,3289.00,4780,20230419,-16.84,3195,20231023,24.41,4780,-16.84,20230419,3195,24.41,20231023,4780,-16.84,20230419,3195,24.41,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,100952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-40,5,-1.00,355171320,88841,13.89,3990,4065,3900,5180,2795,3990,3997.83,12.35,0,-9558,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,380,9.71,1.20,12,0.92,407.00,3289.00,4780,20230419,-17.36,3195,20231023,23.63,4780,-17.36,20230419,3195,23.63,20231023,4780,-17.36,20230419,3195,23.63,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231227,090955,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4010,20,2,0.50,80192235,20154,3.15,3990,4015,3900,5180,2795,3990,3978.97,12.35,0,3392,4400,4195,4005,3800,3610,4297,3902,48,1190,500,2790,5,1,9614957,386,9.85,1.22,12,0.21,407.00,3289.00,4780,20230419,-16.11,3195,20231023,25.51,4780,-16.11,20230419,3195,25.51,20231023,4780,-16.11,20230419,3195,25.51,20231023,1.93,N,215480,500,48 억,,1187415,N,N,0,N,00,N
20231226,160953,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3990,40,2,1.01,2554734770,635477,39.90,3910,4210,3815,5130,2765,3950,4020.21,12.34,0,-3458,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,384,9.80,1.21,12,6.61,407.00,3289.00,4780,20230419,-16.53,3195,20231023,24.88,4780,-16.53,20230419,3195,24.88,20231023,4780,-16.53,20230419,3195,24.88,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,150952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3905,-45,5,-1.14,2438859320,605952,38.05,3910,4210,3815,5130,2765,3950,4024.85,12.34,0,-12387,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,375,9.59,1.19,12,6.30,407.00,3289.00,4780,20230419,-18.31,3195,20231023,22.22,4780,-18.31,20230419,3195,22.22,20231023,4780,-18.31,20230419,3195,22.22,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,140955,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3985,35,2,0.89,2253281210,559122,35.11,3910,4210,3815,5130,2765,3950,4030.04,12.34,0,-6927,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,383,9.79,1.21,12,5.82,407.00,3289.00,4780,20230419,-16.63,3195,20231023,24.73,4780,-16.63,20230419,3195,24.73,20231023,4780,-16.63,20230419,3195,24.73,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,130952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4020,70,2,1.77,2056032015,510097,32.03,3910,4210,3815,5130,2765,3950,4030.68,12.34,0,-4207,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,387,9.88,1.22,12,5.31,407.00,3289.00,4780,20230419,-15.90,3195,20231023,25.82,4780,-15.90,20230419,3195,25.82,20231023,4780,-15.90,20230419,3195,25.82,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,120952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3970,20,2,0.51,1728595025,429138,26.95,3910,4210,3815,5130,2765,3950,4028.07,12.34,0,-4459,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,382,9.75,1.21,12,4.46,407.00,3289.00,4780,20230419,-16.95,3195,20231023,24.26,4780,-16.95,20230419,3195,24.26,20231023,4780,-16.95,20230419,3195,24.26,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,110956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4020,70,2,1.77,1610423190,399487,25.09,3910,4210,3815,5130,2765,3950,4031.24,12.34,0,-4284,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,387,9.88,1.22,12,4.15,407.00,3289.00,4780,20230419,-15.90,3195,20231023,25.82,4780,-15.90,20230419,3195,25.82,20231023,4780,-15.90,20230419,3195,25.82,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,100950,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3920,-30,5,-0.76,524382080,132420,8.32,3910,4065,3815,5130,2765,3950,3960.00,12.34,0,-8188,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,377,9.63,1.19,12,1.38,407.00,3289.00,4780,20230419,-17.99,3195,20231023,22.69,4780,-17.99,20230419,3195,22.69,20231023,4780,-17.99,20230419,3195,22.69,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231226,090954,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3850,-100,5,-2.53,55736385,14460,0.91,3910,3910,3815,5130,2765,3950,3854.19,12.34,0,1186,4586,4267,3961,3642,3336,4427,3802,48,1180,500,2760,5,1,9614957,370,9.46,1.17,12,0.15,407.00,3289.00,4780,20230419,-19.46,3195,20231023,20.50,4780,-19.46,20230419,3195,20.50,20231023,4780,-19.46,20230419,3195,20.50,20231023,1.29,N,215480,500,48 억,,1186306,N,N,0,N,00,N
20231222,160938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-65,5,-1.62,6288832670,1586170,24.64,3725,4280,3655,5210,2815,4015,3964.80,12.17,0,15338,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,380,9.71,1.20,12,16.50,407.00,3289.00,4780,20230419,-17.36,3195,20231023,23.63,4780,-17.36,20230419,3195,23.63,20231023,4780,-17.36,20230419,3195,23.63,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,150936,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3920,-95,5,-2.37,6204672830,1564737,24.31,3725,4280,3655,5210,2815,4015,3965.31,12.17,0,17458,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,377,9.63,1.19,12,16.27,407.00,3289.00,4780,20230419,-17.99,3195,20231023,22.69,4780,-17.99,20230419,3195,22.69,20231023,4780,-17.99,20230419,3195,22.69,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,140933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3840,-175,5,-4.36,5991342060,1509648,23.45,3725,4280,3655,5210,2815,4015,3968.70,12.17,0,9312,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,369,9.43,1.17,12,15.70,407.00,3289.00,4780,20230419,-19.67,3195,20231023,20.19,4780,-19.67,20230419,3195,20.19,20231023,4780,-19.67,20230419,3195,20.19,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,130935,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3945,-70,5,-1.74,5415463815,1360287,21.13,3725,4280,3655,5210,2815,4015,3981.12,12.17,0,1907,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,379,9.69,1.20,12,14.15,407.00,3289.00,4780,20230419,-17.47,3195,20231023,23.47,4780,-17.47,20230419,3195,23.47,20231023,4780,-17.47,20230419,3195,23.47,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,120934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3740,-275,5,-6.85,1337056280,358070,5.56,3725,3860,3655,5210,2815,4015,3734.06,12.17,0,20593,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,360,9.19,1.14,12,3.72,407.00,3289.00,4780,20230419,-21.76,3195,20231023,17.06,4780,-21.76,20230419,3195,17.06,20231023,4780,-21.76,20230419,3195,17.06,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,110933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3770,-245,5,-6.10,1267950670,339677,5.28,3725,3860,3655,5210,2815,4015,3732.81,12.17,0,19800,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,362,9.26,1.15,12,3.53,407.00,3289.00,4780,20230419,-21.13,3195,20231023,18.00,4780,-21.13,20230419,3195,18.00,20231023,4780,-21.13,20230419,3195,18.00,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,100929,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3745,-270,5,-6.72,1107676045,297214,4.62,3725,3860,3655,5210,2815,4015,3726.86,12.17,0,14347,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,360,9.20,1.14,12,3.09,407.00,3289.00,4780,20230419,-21.65,3195,20231023,17.21,4780,-21.65,20230419,3195,17.21,20231023,4780,-21.65,20230419,3195,17.21,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231222,090934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3755,-260,5,-6.48,575879405,153763,2.39,3725,3860,3690,5210,2815,4015,3745.24,12.17,0,6194,4985,4500,4015,3530,3045,4742,3772,48,1195,500,2810,5,1,9614957,361,9.23,1.14,12,1.60,407.00,3289.00,4780,20230419,-21.44,3195,20231023,17.53,4780,-21.44,20230419,3195,17.53,20231023,4780,-21.44,20230419,3195,17.53,20231023,1.29,N,215480,500,48 억,,1169968,N,N,0,N,00,N
20231221,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,475,2,13.42,26941703640,6410674,61118.07,3540,4500,3530,4600,2480,3540,4202.79,12.49,0,-26291,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,386,9.86,1.22,12,66.67,407.00,3289.00,4780,20230419,-16.00,3195,20231023,25.67,4780,-16.00,20230419,3195,25.67,20231023,4780,-16.00,20230419,3195,25.67,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,150931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,450,2,12.71,26530222335,6307541,60134.81,3540,4500,3530,4600,2480,3540,4206.11,12.49,0,-27579,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,384,9.80,1.21,12,65.60,407.00,3289.00,4780,20230419,-16.53,3195,20231023,24.88,4780,-16.53,20230419,3195,24.88,20231023,4780,-16.53,20230419,3195,24.88,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,140928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,625,2,17.66,24829510455,5885921,56115.18,3540,4500,3530,4600,2480,3540,4218.46,12.49,0,-31033,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,400,10.23,1.27,12,61.22,407.00,3289.00,4780,20230419,-12.87,3195,20231023,30.36,4780,-12.87,20230419,3195,30.36,20231023,4780,-12.87,20230419,3195,30.36,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,435,2,12.29,20499323665,4859271,46327.30,3540,4500,3530,4600,2480,3540,4218.60,12.49,0,-28234,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,382,9.77,1.21,12,50.54,407.00,3289.00,4780,20230419,-16.84,3195,20231023,24.41,4780,-16.84,20230419,3195,24.41,20231023,4780,-16.84,20230419,3195,24.41,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,120932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,615,2,17.37,19392110055,4585192,43714.29,3540,4500,3530,4600,2480,3540,4229.29,12.49,0,-29284,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,400,10.21,1.26,12,47.69,407.00,3289.00,4780,20230419,-13.08,3195,20231023,30.05,4780,-13.08,20230419,3195,30.05,20231023,4780,-13.08,20230419,3195,30.05,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,110932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,545,2,15.40,17563784225,4144148,39509.46,3540,4500,3530,4600,2480,3540,4238.21,12.49,0,-29354,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,393,10.04,1.24,12,43.10,407.00,3289.00,4780,20230419,-14.54,3195,20231023,27.86,4780,-14.54,20230419,3195,27.86,20231023,4780,-14.54,20230419,3195,27.86,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,100927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,590,2,16.67,10354664205,2463884,23490.17,3540,4455,3530,4600,2480,3540,4202.58,12.49,0,-27779,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,397,10.15,1.26,12,25.63,407.00,3289.00,4780,20230419,-13.60,3195,20231023,29.26,4780,-13.60,20230419,3195,29.26,20231023,4780,-13.60,20230419,3195,29.26,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231221,090928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,395,2,11.16,1260391880,319242,3043.59,3540,4150,3530,4600,2480,3540,3948.08,12.49,0,-12230,3573,3556,3533,3516,3493,3560,3520,48,1060,500,2470,5,1,9614957,378,9.67,1.20,12,3.32,407.00,3289.00,4780,20230419,-17.68,3195,20231023,23.16,4780,-17.68,20230419,3195,23.16,20231023,4780,-17.68,20230419,3195,23.16,20231023,1.29,N,215480,500,48 억,,1200529,N,N,0,N,00,N
20231220,160931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,0,3,0.00,37040985,10487,100.64,3540,3550,3510,4600,2480,3540,3531.92,12.49,0,-27,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,340,8.70,1.08,12,0.11,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,151017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,0,3,0.00,35753350,10123,97.15,3540,3550,3510,4600,2480,3540,3531.71,12.49,0,-6,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,340,8.70,1.08,12,0.11,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,141035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,0,3,0.00,34392750,9738,93.45,3540,3550,3510,4600,2480,3540,3531.62,12.49,0,79,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,340,8.70,1.08,12,0.10,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,131025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,26390070,7469,71.68,3540,3550,3510,4600,2480,3540,3533.08,12.49,0,158,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,339,8.67,1.07,12,0.08,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,120927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-5,5,-0.14,20311615,5750,55.18,3540,3550,3510,4600,2480,3540,3532.15,12.49,0,170,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,340,8.69,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,110929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,19167000,5426,52.07,3540,3550,3510,4600,2480,3540,3532.12,12.49,0,161,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,339,8.67,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,100930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,10,2,0.28,13794840,3905,37.48,3540,3550,3510,4600,2480,3540,3532.17,12.49,0,192,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,341,8.72,1.08,12,0.04,407.00,3289.00,4780,20230419,-25.73,3195,20231023,11.11,4780,-25.73,20230419,3195,11.11,20231023,4780,-25.73,20230419,3195,11.11,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231220,090927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,0,3,0.00,4449750,1257,12.06,3540,3540,3510,4600,2480,3540,3539.97,12.49,0,0,3596,3567,3536,3507,3476,3582,3522,48,1060,500,2470,5,1,9614957,340,8.70,1.08,12,0.01,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.30,N,215480,500,48 억,,1200532,N,N,0,N,00,N
20231219,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,10,2,0.28,36808605,10420,110.99,3530,3565,3505,4585,2475,3530,3532.51,12.52,0,-3126,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,340,8.70,1.08,12,0.11,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,150931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-10,5,-0.28,35206145,9967,106.17,3530,3565,3505,4585,2475,3530,3532.28,12.52,0,-3133,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,338,8.65,1.07,12,0.10,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,140925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,10,2,0.28,28263150,7996,85.17,3530,3565,3505,4585,2475,3530,3534.70,12.52,0,-2974,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,340,8.70,1.08,12,0.08,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,130931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,10,2,0.28,22971790,6495,69.18,3530,3565,3505,4585,2475,3530,3536.91,12.52,0,-2975,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,340,8.70,1.08,12,0.07,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,120933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-5,5,-0.14,20957260,5926,63.12,3530,3565,3505,4585,2475,3530,3536.56,12.52,0,-2804,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,339,8.66,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,110930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,5,2,0.14,17553640,4962,52.85,3530,3565,3505,4585,2475,3530,3537.71,12.52,0,-2804,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,340,8.69,1.07,12,0.05,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,100928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-5,5,-0.14,15009945,4239,45.15,3530,3565,3505,4585,2475,3530,3541.08,12.52,0,-2802,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,339,8.66,1.07,12,0.04,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231219,090924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,35,2,0.99,9011930,2549,27.15,3530,3565,3505,4585,2475,3530,3535.61,12.52,0,-1361,3580,3555,3520,3495,3460,3567,3507,48,1055,500,2470,5,1,9614957,343,8.76,1.08,12,0.03,407.00,3289.00,4780,20230419,-25.42,3195,20231023,11.58,4780,-25.42,20230419,3195,11.58,20231023,4780,-25.42,20230419,3195,11.58,20231023,1.32,N,215480,500,48 억,,1203430,N,N,0,N,00,N
20231218,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,20,2,0.57,32782680,9321,75.66,3510,3545,3485,4560,2460,3510,3517.01,12.51,0,1064,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,339,8.67,1.07,12,0.10,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,150927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,15,2,0.43,31424365,8936,72.54,3510,3545,3485,4560,2460,3510,3516.60,12.51,0,1140,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,339,8.66,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,140923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,25,2,0.71,29888165,8501,69.01,3510,3545,3485,4560,2460,3510,3515.84,12.51,0,1248,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,340,8.69,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,130922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,15,2,0.43,25610490,7288,59.16,3510,3545,3485,4560,2460,3510,3514.06,12.51,0,1295,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,339,8.66,1.07,12,0.08,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,120917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,20,2,0.57,19053250,5424,44.03,3510,3545,3485,4560,2460,3510,3512.77,12.51,0,1299,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,339,8.67,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,110920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,20,2,0.57,17617660,5017,40.73,3510,3545,3485,4560,2460,3510,3511.59,12.51,0,1300,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,339,8.67,1.07,12,0.05,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,100918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,10,2,0.28,15732920,4484,36.40,3510,3530,3485,4560,2460,3510,3508.68,12.51,0,1382,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,338,8.65,1.07,12,0.05,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231218,090916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,0,3,0.00,5447180,1552,12.60,3510,3530,3485,4560,2460,3510,3509.78,12.51,0,0,3556,3532,3516,3492,3476,3525,3485,48,1050,500,2450,5,1,9614957,337,8.62,1.07,12,0.02,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.33,N,215480,500,48 억,,1202384,N,N,0,N,00,N
20231215,160918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-30,5,-0.85,43388675,12319,115.24,3540,3540,3500,4600,2480,3540,3522.06,12.51,0,-479,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,337,8.62,1.07,12,0.13,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,150922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-5,5,-0.14,41264095,11716,109.60,3540,3540,3500,4600,2480,3540,3521.99,12.51,0,-486,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,340,8.69,1.07,12,0.12,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,140921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-5,5,-0.14,31192000,8867,82.95,3540,3540,3500,4600,2480,3540,3517.70,12.51,0,-481,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,340,8.69,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,130916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-25,5,-0.71,25249285,7179,67.16,3540,3540,3500,4600,2480,3540,3517.03,12.51,0,-139,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,338,8.64,1.07,12,0.07,407.00,3289.00,4780,20230419,-26.46,3195,20231023,10.02,4780,-26.46,20230419,3195,10.02,20231023,4780,-26.46,20230419,3195,10.02,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,120916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,20045955,5695,53.27,3540,3540,3500,4600,2480,3540,3519.84,12.51,0,-60,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,339,8.67,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,110912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,16354405,4645,43.45,3540,3540,3500,4600,2480,3540,3520.77,12.51,0,-54,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,339,8.67,1.07,12,0.05,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,100916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-30,5,-0.85,14721625,4180,39.10,3540,3540,3500,4600,2480,3540,3521.82,12.51,0,-18,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,337,8.62,1.07,12,0.04,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231215,090921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-5,5,-0.14,4383250,1241,11.61,3540,3540,3500,4600,2480,3540,3531.88,12.51,0,-12,3573,3556,3528,3511,3483,3542,3497,48,1060,500,2470,5,1,9614957,340,8.69,1.07,12,0.01,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.33,N,215480,500,48 억,,1202878,N,N,0,N,00,N
20231214,160912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-5,5,-0.14,37623830,10690,86.74,3545,3545,3500,4605,2485,3545,3519.54,12.52,0,-507,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,340,8.70,1.08,12,0.11,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,150944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-20,5,-0.56,32941565,9360,75.95,3545,3545,3500,4605,2485,3545,3519.40,12.52,0,-276,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,339,8.66,1.07,12,0.10,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-30,5,-0.85,30460305,8657,70.25,3545,3545,3500,4605,2485,3545,3518.58,12.52,0,67,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,338,8.64,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.46,3195,20231023,10.02,4780,-26.46,20230419,3195,10.02,20231023,4780,-26.46,20230419,3195,10.02,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,130941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-30,5,-0.85,29120410,8275,67.15,3545,3545,3500,4605,2485,3545,3519.08,12.52,0,78,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,338,8.64,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.46,3195,20231023,10.02,4780,-26.46,20230419,3195,10.02,20231023,4780,-26.46,20230419,3195,10.02,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-40,5,-1.13,28643070,8139,66.04,3545,3545,3500,4605,2485,3545,3519.24,12.52,0,91,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,337,8.61,1.07,12,0.08,407.00,3289.00,4780,20230419,-26.67,3195,20231023,9.70,4780,-26.67,20230419,3195,9.70,20231023,4780,-26.67,20230419,3195,9.70,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,110928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-25,5,-0.71,16992370,4820,39.11,3545,3545,3515,4605,2485,3545,3525.39,12.52,0,-63,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,338,8.65,1.07,12,0.05,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,100905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-15,5,-0.42,8628795,2441,19.81,3545,3545,3525,4605,2485,3545,3534.94,12.52,0,-63,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,339,8.67,1.07,12,0.03,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231214,090844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-5,5,-0.14,2243975,633,5.14,3545,3545,3540,4605,2485,3545,3544.98,12.52,0,-1,3685,3615,3560,3490,3435,3587,3462,48,1060,500,2480,5,1,9614957,340,8.70,1.08,12,0.01,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203398,N,N,0,N,00,N
20231213,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-50,5,-1.39,43641975,12324,72.19,3595,3630,3505,4670,2520,3595,3541.22,12.52,0,-405,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,341,8.71,1.08,12,0.13,407.00,3289.00,4780,20230419,-25.84,3195,20231023,10.95,4780,-25.84,20230419,3195,10.95,20231023,4780,-25.84,20230419,3195,10.95,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,150929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-70,5,-1.95,42499645,12000,70.29,3595,3630,3505,4670,2520,3595,3541.64,12.52,0,-417,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,339,8.66,1.07,12,0.12,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,140928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-75,5,-2.09,39698435,11206,65.64,3595,3630,3505,4670,2520,3595,3542.61,12.52,0,46,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,338,8.65,1.07,12,0.12,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,130934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-60,5,-1.67,37750750,10653,62.40,3595,3630,3505,4670,2520,3595,3543.67,12.52,0,46,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,340,8.69,1.07,12,0.11,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,120927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-80,5,-2.23,36200300,10213,59.82,3595,3630,3505,4670,2520,3595,3544.53,12.52,0,19,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,338,8.64,1.07,12,0.11,407.00,3289.00,4780,20230419,-26.46,3195,20231023,10.02,4780,-26.46,20230419,3195,10.02,20231023,4780,-26.46,20230419,3195,10.02,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,110930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-55,5,-1.53,34417680,9706,56.85,3595,3630,3505,4670,2520,3595,3546.02,12.52,0,11,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,340,8.70,1.08,12,0.10,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,100936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-60,5,-1.67,20955405,5889,34.50,3595,3630,3530,4670,2520,3595,3558.40,12.52,0,6,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,340,8.69,1.07,12,0.06,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231213,090922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,0,3,0.00,3125380,868,5.08,3595,3630,3595,4670,2520,3595,3600.67,12.52,0,-3,3731,3662,3606,3537,3481,3635,3510,48,1075,500,2510,5,1,9614957,346,8.83,1.09,12,0.01,407.00,3289.00,4780,20230419,-24.79,3195,20231023,12.52,4780,-24.79,20230419,3195,12.52,20231023,4780,-24.79,20230419,3195,12.52,20231023,1.32,N,215480,500,48 억,,1203813,N,N,0,N,00,N
20231212,160852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,-10,5,-0.28,61728765,17072,149.69,3670,3675,3550,4685,2525,3605,3615.87,12.53,0,-1102,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,346,8.83,1.09,12,0.18,407.00,3289.00,4780,20230419,-24.79,3195,20231023,12.52,4780,-24.79,20230419,3195,12.52,20231023,4780,-24.79,20230419,3195,12.52,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-20,5,-0.55,59697445,16506,144.73,3670,3675,3550,4685,2525,3605,3616.80,12.53,0,-1115,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,345,8.81,1.09,12,0.17,407.00,3289.00,4780,20230419,-25.00,3195,20231023,12.21,4780,-25.00,20230419,3195,12.21,20231023,4780,-25.00,20230419,3195,12.21,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,140811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-15,5,-0.42,57862575,15995,140.25,3670,3675,3550,4685,2525,3605,3617.64,12.53,0,-1115,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,345,8.82,1.09,12,0.17,407.00,3289.00,4780,20230419,-24.90,3195,20231023,12.36,4780,-24.90,20230419,3195,12.36,20231023,4780,-24.90,20230419,3195,12.36,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,130815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,-10,5,-0.28,53751285,14848,130.19,3670,3675,3550,4685,2525,3605,3620.23,12.53,0,-1115,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,346,8.83,1.09,12,0.15,407.00,3289.00,4780,20230419,-24.79,3195,20231023,12.52,4780,-24.79,20230419,3195,12.52,20231023,4780,-24.79,20230419,3195,12.52,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,120806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,0,3,0.00,45416590,12534,109.90,3670,3675,3550,4685,2525,3605,3623.66,12.53,0,-1115,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,347,8.86,1.10,12,0.13,407.00,3289.00,4780,20230419,-24.58,3195,20231023,12.83,4780,-24.58,20230419,3195,12.83,20231023,4780,-24.58,20230419,3195,12.83,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,110820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,10,2,0.28,41073580,11331,99.35,3670,3675,3550,4685,2525,3605,3625.11,12.53,0,-1113,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,348,8.88,1.10,12,0.12,407.00,3289.00,4780,20230419,-24.37,3195,20231023,13.15,4780,-24.37,20230419,3195,13.15,20231023,4780,-24.37,20230419,3195,13.15,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,100851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,-30,5,-0.83,30902225,8510,74.62,3670,3675,3550,4685,2525,3605,3631.68,12.53,0,-920,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,344,8.78,1.09,12,0.09,407.00,3289.00,4780,20230419,-25.21,3195,20231023,11.89,4780,-25.21,20230419,3195,11.89,20231023,4780,-25.21,20230419,3195,11.89,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231212,090850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,0,3,0.00,19381150,5294,46.42,3670,3675,3605,4685,2525,3605,3662.32,12.53,0,-1498,3671,3637,3571,3537,3471,3655,3555,48,1080,500,2520,5,1,9614957,347,8.86,1.10,12,0.06,407.00,3289.00,4780,20230419,-24.58,3195,20231023,12.83,4780,-24.58,20230419,3195,12.83,20231023,4780,-24.58,20230419,3195,12.83,20231023,1.32,N,215480,500,48 억,,1204928,N,N,0,N,00,N
20231211,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,65,2,1.84,38886320,10954,42.31,3540,3605,3505,4600,2480,3540,3550.15,12.51,-1708,809,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,347,8.86,1.10,12,0.11,407.00,3289.00,4780,20230419,-24.58,3195,20231023,12.83,4780,-24.58,20230419,3195,12.83,20231023,4780,-24.58,20230419,3195,12.83,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,30,2,0.85,36197830,10206,39.42,3540,3595,3505,4600,2480,3540,3546.93,12.51,-1708,853,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,343,8.77,1.09,12,0.11,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,20,2,0.56,32814750,9255,35.75,3540,3595,3505,4600,2480,3540,3545.81,12.51,-1708,1020,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,342,8.75,1.08,12,0.10,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,130850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,35,2,0.99,30099930,8493,32.81,3540,3595,3505,4600,2480,3540,3544.24,12.51,-1708,1437,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,344,8.78,1.09,12,0.09,407.00,3289.00,4780,20230419,-25.21,3195,20231023,11.89,4780,-25.21,20230419,3195,11.89,20231023,4780,-25.21,20230419,3195,11.89,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,120851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,40,2,1.13,25881740,7304,28.21,3540,3595,3505,4600,2480,3540,3543.65,12.51,-1708,1458,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,344,8.80,1.09,12,0.08,407.00,3289.00,4780,20230419,-25.10,3195,20231023,12.05,4780,-25.10,20230419,3195,12.05,20231023,4780,-25.10,20230419,3195,12.05,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,110847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,15,2,0.42,23661425,6684,25.82,3540,3580,3505,4600,2480,3540,3540.01,12.51,-1708,1801,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,342,8.73,1.08,12,0.07,407.00,3289.00,4780,20230419,-25.63,3195,20231023,11.27,4780,-25.63,20230419,3195,11.27,20231023,4780,-25.63,20230419,3195,11.27,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,100846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,5,2,0.14,22067850,6236,24.09,3540,3580,3505,4600,2480,3540,3538.72,12.51,-1708,1896,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,341,8.71,1.08,12,0.06,407.00,3289.00,4780,20230419,-25.84,3195,20231023,10.95,4780,-25.84,20230419,3195,10.95,20231023,4780,-25.84,20230419,3195,10.95,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231211,090846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-5,5,-0.14,12875715,3640,14.06,3540,3540,3505,4600,2480,3540,3537.04,12.51,-1708,436,3640,3590,3545,3495,3450,3567,3472,48,1060,500,2470,5,1,9614957,340,8.69,1.07,12,0.04,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.26,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-20,5,-0.56,91685115,25885,126.92,3560,3595,3500,4625,2495,3560,3542.02,12.51,0,1721,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,340,8.70,1.08,12,0.27,407.00,3289.00,4780,20230419,-25.94,3195,20231023,10.80,4780,-25.94,20230419,3195,10.80,20231023,4780,-25.94,20230419,3195,10.80,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,150841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,0,3,0.00,86141925,24323,119.26,3560,3595,3500,4625,2495,3560,3541.58,12.51,0,1698,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,342,8.75,1.08,12,0.25,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,140839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,20,2,0.56,82721955,23363,114.55,3560,3595,3500,4625,2495,3560,3540.72,12.51,0,1579,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,344,8.80,1.09,12,0.24,407.00,3289.00,4780,20230419,-25.10,3195,20231023,12.05,4780,-25.10,20230419,3195,12.05,20231023,4780,-25.10,20230419,3195,12.05,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,130838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,0,3,0.00,72877045,20610,101.05,3560,3580,3500,4625,2495,3560,3536.00,12.51,0,1579,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,342,8.75,1.08,12,0.21,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,120835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,-10,5,-0.28,65976355,18665,91.52,3560,3580,3500,4625,2495,3560,3534.76,12.51,0,1525,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,341,8.72,1.08,12,0.19,407.00,3289.00,4780,20230419,-25.73,3195,20231023,11.11,4780,-25.73,20230419,3195,11.11,20231023,4780,-25.73,20230419,3195,11.11,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,110832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,5,2,0.14,56866810,16096,78.92,3560,3580,3500,4625,2495,3560,3532.98,12.51,0,1419,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,343,8.76,1.08,12,0.17,407.00,3289.00,4780,20230419,-25.42,3195,20231023,11.58,4780,-25.42,20230419,3195,11.58,20231023,4780,-25.42,20230419,3195,11.58,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,100841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,10,2,0.28,55647980,15754,77.24,3560,3580,3500,4625,2495,3560,3532.31,12.51,0,1471,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,343,8.77,1.09,12,0.16,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231208,090831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,0,3,0.00,6016395,1690,8.29,3560,3560,3555,4625,2495,3560,3560.00,12.51,0,-1,3720,3640,3595,3515,3470,3617,3492,48,1065,500,2490,5,1,9614957,342,8.75,1.08,12,0.02,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.15,N,215480,500,48 억,,1202423,N,N,0,N,00,N
20231207,160834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-65,5,-1.79,73130115,20395,51.59,3605,3675,3550,4710,2540,3625,3585.69,12.52,0,-1652,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,342,8.75,1.08,12,0.21,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,-70,5,-1.93,71127935,19832,50.17,3605,3675,3550,4710,2540,3625,3586.52,12.52,0,-1463,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,342,8.73,1.08,12,0.21,407.00,3289.00,4780,20230419,-25.63,3195,20231023,11.27,4780,-25.63,20230419,3195,11.27,20231023,4780,-25.63,20230419,3195,11.27,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,140831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-45,5,-1.24,51155490,14217,35.96,3605,3675,3550,4710,2540,3625,3598.19,12.52,0,-1394,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,344,8.80,1.09,12,0.15,407.00,3289.00,4780,20230419,-25.10,3195,20231023,12.05,4780,-25.10,20230419,3195,12.05,20231023,4780,-25.10,20230419,3195,12.05,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,130830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-10,5,-0.28,48247475,13409,33.92,3605,3675,3550,4710,2540,3625,3598.14,12.52,0,-1168,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,348,8.88,1.10,12,0.14,407.00,3289.00,4780,20230419,-24.37,3195,20231023,13.15,4780,-24.37,20230419,3195,13.15,20231023,4780,-24.37,20230419,3195,13.15,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,120833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-20,5,-0.55,46506355,12927,32.70,3605,3675,3550,4710,2540,3625,3597.61,12.52,0,-1147,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,347,8.86,1.10,12,0.13,407.00,3289.00,4780,20230419,-24.58,3195,20231023,12.83,4780,-24.58,20230419,3195,12.83,20231023,4780,-24.58,20230419,3195,12.83,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,110828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-40,5,-1.10,37832085,10518,26.61,3605,3625,3550,4710,2540,3625,3596.89,12.52,0,-932,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,345,8.81,1.09,12,0.11,407.00,3289.00,4780,20230419,-25.00,3195,20231023,12.21,4780,-25.00,20230419,3195,12.21,20231023,4780,-25.00,20230419,3195,12.21,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,100825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-40,5,-1.10,31684740,8806,22.28,3605,3625,3550,4710,2540,3625,3598.09,12.52,0,-780,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,345,8.81,1.09,12,0.09,407.00,3289.00,4780,20230419,-25.00,3195,20231023,12.21,4780,-25.00,20230419,3195,12.21,20231023,4780,-25.00,20230419,3195,12.21,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231207,090833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,0,3,0.00,5111425,1421,3.59,3605,3625,3555,4710,2540,3625,3597.06,12.52,0,-596,3751,3687,3596,3532,3441,3720,3565,48,1085,500,2530,5,1,9614957,349,8.91,1.10,12,0.01,407.00,3289.00,4780,20230419,-24.16,3195,20231023,13.46,4780,-24.16,20230419,3195,13.46,20231023,4780,-24.16,20230419,3195,13.46,20231023,1.15,N,215480,500,48 억,,1204088,N,N,0,N,00,N
20231206,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,105,2,2.98,141531560,39532,189.61,3505,3660,3505,4575,2465,3520,3580.17,12.49,0,2556,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,349,8.91,1.10,12,0.41,407.00,3289.00,4780,20230419,-24.16,3195,20231023,13.46,4780,-24.16,20230419,3195,13.46,20231023,4780,-24.16,20230419,3195,13.46,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,95,2,2.70,137847415,38515,184.73,3505,3660,3505,4575,2465,3520,3579.06,12.49,0,2915,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,348,8.88,1.10,12,0.40,407.00,3289.00,4780,20230419,-24.37,3195,20231023,13.15,4780,-24.37,20230419,3195,13.15,20231023,4780,-24.37,20230419,3195,13.15,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,140833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,45,2,1.28,131494520,36748,176.26,3505,3660,3505,4575,2465,3520,3578.28,12.49,0,2821,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,343,8.76,1.08,12,0.38,407.00,3289.00,4780,20230419,-25.42,3195,20231023,11.58,4780,-25.42,20230419,3195,11.58,20231023,4780,-25.42,20230419,3195,11.58,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,130824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,90,2,2.56,122860385,34343,164.72,3505,3660,3505,4575,2465,3520,3577.45,12.49,0,2598,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,347,8.87,1.10,12,0.36,407.00,3289.00,4780,20230419,-24.48,3195,20231023,12.99,4780,-24.48,20230419,3195,12.99,20231023,4780,-24.48,20230419,3195,12.99,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,120821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,90,2,2.56,119534290,33422,160.31,3505,3660,3505,4575,2465,3520,3576.52,12.49,0,2503,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,347,8.87,1.10,12,0.35,407.00,3289.00,4780,20230419,-24.48,3195,20231023,12.99,4780,-24.48,20230419,3195,12.99,20231023,4780,-24.48,20230419,3195,12.99,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,110835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,90,2,2.56,93041210,26132,125.34,3505,3625,3505,4575,2465,3520,3560.43,12.49,0,-818,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,347,8.87,1.10,12,0.27,407.00,3289.00,4780,20230419,-24.48,3195,20231023,12.99,4780,-24.48,20230419,3195,12.99,20231023,4780,-24.48,20230419,3195,12.99,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,100824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,15,2,0.43,46008170,13038,62.54,3505,3565,3505,4575,2465,3520,3528.78,12.49,0,-2558,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,340,8.69,1.07,12,0.14,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231206,090827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,35,2,0.99,34864350,9899,47.48,3505,3555,3505,4575,2465,3520,3522.01,12.49,0,-1661,3600,3560,3530,3490,3460,3545,3475,48,1055,500,2460,5,1,9614957,342,8.73,1.08,12,0.10,407.00,3289.00,4780,20230419,-25.63,3195,20231023,11.27,4780,-25.63,20230419,3195,11.27,20231023,4780,-25.63,20230419,3195,11.27,20231023,1.15,N,215480,500,48 억,,1201180,N,N,0,N,00,N
20231205,160830,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3520,-50,5,-1.40,73500380,20849,66.97,3565,3570,3500,4640,2500,3570,3525.37,12.55,0,-5626,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,338,8.65,1.07,12,0.22,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,150827,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3510,-60,5,-1.68,68822770,19517,62.70,3565,3570,3505,4640,2500,3570,3526.30,12.55,0,-4951,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,337,8.62,1.07,12,0.20,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,140828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3510,-60,5,-1.68,63488855,17997,57.81,3565,3570,3505,4640,2500,3570,3527.74,12.55,0,-4060,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,337,8.62,1.07,12,0.19,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,130823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3520,-50,5,-1.40,60244175,17073,54.84,3565,3570,3505,4640,2500,3570,3528.62,12.55,0,-3740,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,338,8.65,1.07,12,0.18,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,120821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3505,-65,5,-1.82,55102525,15616,50.16,3565,3565,3505,4640,2500,3570,3528.59,12.55,0,-3751,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,337,8.61,1.07,12,0.16,407.00,3289.00,4780,20230419,-26.67,3195,20231023,9.70,4780,-26.67,20230419,3195,9.70,20231023,4780,-26.67,20230419,3195,9.70,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,110821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,-35,5,-0.98,52841280,14972,48.10,3565,3565,3510,4640,2500,3570,3529.34,12.55,0,-3751,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,340,8.69,1.07,12,0.16,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,100825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3525,-45,5,-1.26,30995925,8774,28.19,3565,3565,3510,4640,2500,3570,3532.70,12.55,0,-3198,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,339,8.66,1.07,12,0.09,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231205,090819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,-35,5,-0.98,12418630,3497,11.23,3565,3565,3535,4640,2500,3570,3551.22,12.55,0,-3001,3656,3612,3541,3497,3426,3635,3520,48,1070,500,2490,5,1,9614957,340,8.69,1.07,12,0.04,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.13,N,215480,500,48 억,,1206614,N,N,0,N,00,N
20231204,160817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,25,2,0.71,109576960,31130,136.95,3545,3585,3470,4605,2485,3545,3519.98,12.52,0,2606,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,343,8.77,1.09,12,0.32,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,150821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,25,2,0.71,102128710,29044,127.77,3545,3585,3470,4605,2485,3545,3516.34,12.52,0,2601,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,343,8.77,1.09,12,0.30,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,140815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,25,2,0.71,90856100,25886,113.88,3545,3570,3470,4605,2485,3545,3509.85,12.52,0,487,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,343,8.77,1.09,12,0.27,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,130813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-15,5,-0.42,77573550,22139,97.40,3545,3545,3470,4605,2485,3545,3503.93,12.52,0,-36,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,339,8.67,1.07,12,0.23,407.00,3289.00,4780,20230419,-26.15,3195,20231023,10.49,4780,-26.15,20230419,3195,10.49,20231023,4780,-26.15,20230419,3195,10.49,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,120814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-20,5,-0.56,71428800,20392,89.71,3545,3545,3470,4605,2485,3545,3502.79,12.52,0,-225,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,339,8.66,1.07,12,0.21,407.00,3289.00,4780,20230419,-26.26,3195,20231023,10.33,4780,-26.26,20230419,3195,10.33,20231023,4780,-26.26,20230419,3195,10.33,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,110816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-35,5,-0.99,62774365,17919,78.83,3545,3545,3470,4605,2485,3545,3503.23,12.52,0,-1257,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,337,8.62,1.07,12,0.19,407.00,3289.00,4780,20230419,-26.57,3195,20231023,9.86,4780,-26.57,20230419,3195,9.86,20231023,4780,-26.57,20230419,3195,9.86,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,100815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-25,5,-0.71,45280775,12922,56.85,3545,3545,3470,4605,2485,3545,3504.16,12.52,0,-2083,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,338,8.65,1.07,12,0.13,407.00,3289.00,4780,20230419,-26.36,3195,20231023,10.17,4780,-26.36,20230419,3195,10.17,20231023,4780,-26.36,20230419,3195,10.17,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231204,090815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-55,5,-1.55,21453525,6091,26.80,3545,3545,3490,4605,2485,3545,3522.17,12.52,0,-2321,3658,3601,3568,3511,3478,3585,3495,48,1060,500,2480,5,1,9614957,336,8.57,1.06,12,0.06,407.00,3289.00,4780,20230419,-26.99,3195,20231023,9.23,4780,-26.99,20230419,3195,9.23,20231023,4780,-26.99,20230419,3195,9.23,20231023,1.12,N,215480,500,48 억,,1203986,N,N,0,N,00,N
20231201,160815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-85,5,-2.34,81019270,22714,176.64,3625,3625,3535,4715,2545,3630,3566.98,12.57,0,-4285,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,341,8.71,1.08,12,0.24,407.00,3289.00,4780,20230419,-25.84,3195,20231023,10.95,4780,-25.84,20230419,3195,10.95,20231023,4780,-25.84,20230419,3195,10.95,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,150813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-70,5,-1.93,71945630,20157,156.75,3625,3625,3535,4715,2545,3630,3569.26,12.57,0,-4136,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,342,8.75,1.08,12,0.21,407.00,3289.00,4780,20230419,-25.52,3195,20231023,11.42,4780,-25.52,20230419,3195,11.42,20231023,4780,-25.52,20230419,3195,11.42,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,140813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,-65,5,-1.79,63041905,17667,137.39,3625,3625,3535,4715,2545,3630,3568.34,12.57,0,-3762,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,343,8.76,1.08,12,0.18,407.00,3289.00,4780,20230419,-25.42,3195,20231023,11.58,4780,-25.42,20230419,3195,11.58,20231023,4780,-25.42,20230419,3195,11.58,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,130815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,-60,5,-1.65,55660710,15604,121.35,3625,3625,3535,4715,2545,3630,3567.08,12.57,0,-3715,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,343,8.77,1.09,12,0.16,407.00,3289.00,4780,20230419,-25.31,3195,20231023,11.74,4780,-25.31,20230419,3195,11.74,20231023,4780,-25.31,20230419,3195,11.74,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,120820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-45,5,-1.24,53297765,14942,116.20,3625,3625,3535,4715,2545,3630,3566.98,12.57,0,-3267,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,345,8.81,1.09,12,0.16,407.00,3289.00,4780,20230419,-25.00,3195,20231023,12.21,4780,-25.00,20230419,3195,12.21,20231023,4780,-25.00,20230419,3195,12.21,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,110815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,-35,5,-0.96,49716285,13939,108.40,3625,3625,3535,4715,2545,3630,3566.70,12.57,0,-3356,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,346,8.83,1.09,12,0.14,407.00,3289.00,4780,20230419,-24.79,3195,20231023,12.52,4780,-24.79,20230419,3195,12.52,20231023,4780,-24.79,20230419,3195,12.52,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,100821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-95,5,-2.62,39060935,10945,85.12,3625,3625,3535,4715,2545,3630,3568.84,12.57,0,-3176,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,340,8.69,1.07,12,0.11,407.00,3289.00,4780,20230419,-26.05,3195,20231023,10.64,4780,-26.05,20230419,3195,10.64,20231023,4780,-26.05,20230419,3195,10.64,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N
20231201,090812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-50,5,-1.38,5397015,1490,11.59,3625,3625,3580,4715,2545,3630,3622.16,12.57,0,-89,3716,3672,3596,3552,3476,3695,3575,48,1085,500,2540,5,1,9614957,344,8.80,1.09,12,0.02,407.00,3289.00,4780,20230419,-25.10,3195,20231023,12.05,4780,-25.10,20230419,3195,12.05,20231023,4780,-25.10,20230419,3195,12.05,20231023,1.14,N,215480,500,48 억,,1208135,N,N,0,N,00,N