KissMeData/046970/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
3	20231229	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
4	20231229	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
5	20231229	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
6	20231229	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
7	20231229	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
8	20231229	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
9	20231229	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1065906268	609392	101.35	1775	1776	1725	2290	1234	1762	1749.20	0.65	-52192	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.39	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	283495	N	N	N	N
10	20231228	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	1035677087	592082	98.47	1775	1776	1725	2290	1234	1762	1749.20	0.77	0	-55932	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	1.35	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
11	20231228	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	-14	5	-0.79	950533582	543449	90.39	1775	1776	1725	2290	1234	1762	1749.08	0.77	0	-61624	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	766	-16.19	1.42	12	1.24	-108.00	1234.00	2905	20230828	-39.83	1085	20221226	61.11	2905	-39.83	20230828	1085	61.11	20230103	2905	-39.83	20230828	1085	61.11	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
12	20231228	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-13	5	-0.74	831324558	475179	79.03	1775	1776	1725	2290	1234	1762	1749.50	0.77	0	-68646	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	766	-16.19	1.42	12	1.08	-108.00	1234.00	2905	20230828	-39.79	1085	20221226	61.20	2905	-39.79	20230828	1085	61.20	20230103	2905	-39.79	20230828	1085	61.20	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
13	20231228	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-18	5	-1.02	742990197	424514	70.61	1775	1776	1725	2290	1234	1762	1750.21	0.77	0	-74776	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	764	-16.15	1.41	12	0.97	-108.00	1234.00	2905	20230828	-39.97	1085	20221226	60.74	2905	-39.97	20230828	1085	60.74	20230103	2905	-39.97	20230828	1085	60.74	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
14	20231228	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-13	5	-0.74	549787355	313485	52.14	1775	1776	1725	2290	1234	1762	1753.79	0.77	0	-69406	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	766	-16.19	1.42	12	0.72	-108.00	1234.00	2905	20230828	-39.79	1085	20221226	61.20	2905	-39.79	20230828	1085	61.20	20230103	2905	-39.79	20230828	1085	61.20	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
15	20231228	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	0	3	0.00	408383735	232533	38.67	1775	1776	1725	2290	1234	1762	1756.24	0.77	0	-66749	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	772	-16.31	1.43	12	0.53	-108.00	1234.00	2905	20230828	-39.35	1085	20221226	62.40	2905	-39.35	20230828	1085	62.40	20230103	2905	-39.35	20230828	1085	62.40	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
16	20231228	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-12	5	-0.68	259233321	147634	24.55	1775	1776	1725	2290	1234	1762	1755.92	0.77	0	-68097	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	767	-16.20	1.42	12	0.34	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
17	20231228	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-9	5	-0.51	63840417	36375	6.05	1775	1776	1725	2290	1234	1762	1755.06	0.77	0	-19073	1802	1781	1753	1732	1704	1792	1743	219	528	500	1050	1	1	43824999	768	-16.23	1.42	12	0.08	-108.00	1234.00	2905	20230828	-39.66	1085	20221226	61.57	2905	-39.66	20230828	1085	61.57	20230103	2905	-39.66	20230828	1085	61.57	20230103	0.37	N	046970	500	219 억	335687	N	N	N	N
18	20231227	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	12	2	0.69	1041596491	596580	63.05	1736	1774	1725	2275	1225	1750	1745.94	0.54	0	100375	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	772	-16.31	1.43	12	1.36	-108.00	1234.00	2905	20230828	-39.35	1085	20221226	62.40	2905	-39.35	20230828	1085	62.40	20230103	2905	-39.35	20230828	1085	62.40	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
19	20231227	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	10	2	0.57	981669208	562528	59.45	1736	1774	1725	2275	1225	1750	1745.10	0.54	0	93981	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	771	-16.30	1.43	12	1.28	-108.00	1234.00	2905	20230828	-39.41	1085	20221226	62.21	2905	-39.41	20230828	1085	62.21	20230103	2905	-39.41	20230828	1085	62.21	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
20	20231227	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	12	2	0.69	902005030	517244	54.66	1736	1774	1725	2275	1225	1750	1743.86	0.54	0	90162	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	772	-16.31	1.43	12	1.18	-108.00	1234.00	2905	20230828	-39.35	1085	20221226	62.40	2905	-39.35	20230828	1085	62.40	20230103	2905	-39.35	20230828	1085	62.40	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
21	20231227	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	3	2	0.17	766009419	439816	46.48	1736	1774	1725	2275	1225	1750	1741.65	0.54	0	78059	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	768	-16.23	1.42	12	1.00	-108.00	1234.00	2905	20230828	-39.66	1085	20221226	61.57	2905	-39.66	20230828	1085	61.57	20230103	2905	-39.66	20230828	1085	61.57	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
22	20231227	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-10	5	-0.57	650656321	373827	39.51	1736	1774	1725	2275	1225	1750	1740.51	0.54	0	63330	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	763	-16.11	1.41	12	0.85	-108.00	1234.00	2905	20230828	-40.10	1085	20221226	60.37	2905	-40.10	20230828	1085	60.37	20230103	2905	-40.10	20230828	1085	60.37	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
23	20231227	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-6	5	-0.34	566903293	325690	34.42	1736	1774	1725	2275	1225	1750	1740.60	0.54	0	63544	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	764	-16.15	1.41	12	0.74	-108.00	1234.00	2905	20230828	-39.97	1085	20221226	60.74	2905	-39.97	20230828	1085	60.74	20230103	2905	-39.97	20230828	1085	60.74	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
24	20231227	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-8	5	-0.46	347377791	199308	21.06	1736	1774	1730	2275	1225	1750	1742.90	0.54	0	40167	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	763	-16.13	1.41	12	0.45	-108.00	1234.00	2905	20230828	-40.03	1085	20221226	60.55	2905	-40.03	20230828	1085	60.55	20230103	2905	-40.03	20230828	1085	60.55	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
25	20231227	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	-2	5	-0.11	55607042	31861	3.37	1736	1770	1730	2275	1225	1750	1745.20	0.54	0	13212	1880	1815	1780	1715	1680	1797	1697	219	525	500	1050	1	1	43824999	766	-16.19	1.42	12	0.07	-108.00	1234.00	2905	20230828	-39.83	1085	20221226	61.11	2905	-39.83	20230828	1085	61.11	20230103	2905	-39.83	20230828	1085	61.11	20230103	0.38	N	046970	500	219 억	235461	N	N	N	N
26	20231226	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-80	5	-4.37	1653015036	936115	42.27	1832	1845	1745	2375	1281	1830	1765.75	0.64	0	-38486	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	767	-16.20	1.42	12	2.14	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
27	20231226	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-81	5	-4.43	1561511360	883808	39.91	1832	1845	1745	2375	1281	1830	1766.66	0.64	0	-33240	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	766	-16.19	1.42	12	2.02	-108.00	1234.00	2905	20230828	-39.79	1085	20221226	61.20	2905	-39.79	20230828	1085	61.20	20230103	2905	-39.79	20230828	1085	61.20	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
28	20231226	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-80	5	-4.37	1423156805	804773	36.34	1832	1845	1749	2375	1281	1830	1768.24	0.64	0	-18338	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	767	-16.20	1.42	12	1.84	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
29	20231226	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-69	5	-3.77	1209926991	683091	30.85	1832	1845	1750	2375	1281	1830	1771.08	0.64	0	-13842	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	772	-16.31	1.43	12	1.56	-108.00	1234.00	2905	20230828	-39.38	1085	20221226	62.30	2905	-39.38	20230828	1085	62.30	20230103	2905	-39.38	20230828	1085	62.30	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
30	20231226	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-66	5	-3.61	1126430995	635702	28.71	1832	1845	1750	2375	1281	1830	1771.76	0.64	0	-3935	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	773	-16.33	1.43	12	1.45	-108.00	1234.00	2905	20230828	-39.28	1085	20221226	62.58	2905	-39.28	20230828	1085	62.58	20230103	2905	-39.28	20230828	1085	62.58	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
31	20231226	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	-67	5	-3.66	976669582	550514	24.86	1832	1845	1750	2375	1281	1830	1773.90	0.64	0	5869	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	773	-16.32	1.43	12	1.26	-108.00	1234.00	2905	20230828	-39.31	1085	20221226	62.49	2905	-39.31	20230828	1085	62.49	20230103	2905	-39.31	20230828	1085	62.49	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
32	20231226	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	-76	5	-4.15	733668672	412384	18.62	1832	1845	1754	2375	1281	1830	1778.84	0.64	0	36150	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	769	-16.24	1.42	12	0.94	-108.00	1234.00	2905	20230828	-39.62	1085	20221226	61.66	2905	-39.62	20230828	1085	61.66	20230103	2905	-39.62	20230828	1085	61.66	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
33	20231226	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-15	5	-0.82	46833932	25605	1.16	1832	1845	1815	2375	1281	1830	1829.02	0.64	0	-10948	1983	1906	1863	1786	1743	1885	1765	219	545	500	1090	1	1	43824999	795	-16.81	1.47	12	0.06	-108.00	1234.00	2905	20230828	-37.52	1085	20221226	67.28	2905	-37.52	20230828	1085	67.28	20230103	2905	-37.52	20230828	1085	67.28	20221226	0.37	N	046970	500	219 억	278643	N	N	N	N
34	20231222	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-20	5	-1.08	4134308222	2204369	292.84	1862	1940	1820	2405	1295	1850	1875.52	1.07	0	-191299	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	802	-16.94	1.48	12	5.03	-108.00	1234.00	2905	20230828	-37.01	1085	20221226	68.66	2905	-37.01	20230828	1085	68.66	20230103	2905	-37.01	20230828	1085	68.66	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
35	20231222	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-25	5	-1.35	4033493593	2149081	285.49	1862	1940	1825	2405	1295	1850	1876.85	1.07	0	-189633	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	800	-16.90	1.48	12	4.90	-108.00	1234.00	2905	20230828	-37.18	1085	20221226	68.20	2905	-37.18	20230828	1085	68.20	20230103	2905	-37.18	20230828	1085	68.20	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
36	20231222	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-12	5	-0.65	3830361383	2038201	270.76	1862	1940	1831	2405	1295	1850	1879.29	1.07	0	-172247	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	806	-17.02	1.49	12	4.65	-108.00	1234.00	2905	20230828	-36.73	1085	20221226	69.40	2905	-36.73	20230828	1085	69.40	20230103	2905	-36.73	20230828	1085	69.40	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
37	20231222	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	0	3	0.00	3717546220	1976997	262.63	1862	1940	1831	2405	1295	1850	1880.40	1.07	0	-147865	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	811	-17.13	1.50	12	4.51	-108.00	1234.00	2905	20230828	-36.32	1085	20221226	70.51	2905	-36.32	20230828	1085	70.51	20230103	2905	-36.32	20230828	1085	70.51	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
38	20231222	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-15	5	-0.81	3383233751	1795748	238.55	1862	1940	1834	2405	1295	1850	1884.03	1.07	0	-114612	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	804	-16.99	1.49	12	4.10	-108.00	1234.00	2905	20230828	-36.83	1085	20221226	69.12	2905	-36.83	20230828	1085	69.12	20230103	2905	-36.83	20230828	1085	69.12	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
39	20231222	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	-4	5	-0.22	3235630519	1715495	227.89	1862	1940	1840	2405	1295	1850	1886.12	1.07	0	-102494	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	809	-17.09	1.50	12	3.91	-108.00	1234.00	2905	20230828	-36.45	1085	20221226	70.14	2905	-36.45	20230828	1085	70.14	20230103	2905	-36.45	20230828	1085	70.14	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
40	20231222	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	0	3	0.00	2937345584	1553790	206.41	1862	1940	1848	2405	1295	1850	1890.44	1.07	0	-63938	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	811	-17.13	1.50	12	3.55	-108.00	1234.00	2905	20230828	-36.32	1085	20221226	70.51	2905	-36.32	20230828	1085	70.51	20230103	2905	-36.32	20230828	1085	70.51	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
41	20231222	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	50	2	2.70	931667958	491925	65.35	1862	1940	1862	2405	1295	1850	1893.93	1.07	0	7028	1883	1866	1841	1824	1799	1875	1833	219	555	500	1110	1	1	43824999	833	-17.59	1.54	12	1.12	-108.00	1234.00	2905	20230828	-34.60	1085	20221226	75.12	2905	-34.60	20230828	1085	75.12	20230103	2905	-34.60	20230828	1085	75.12	20221226	0.38	N	046970	500	219 억	470590	N	N	N	N
42	20231221	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-13	5	-0.70	1282235257	699547	74.54	1846	1858	1816	2420	1305	1863	1832.91	1.29	0	-95960	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	811	-17.13	1.50	12	1.60	-108.00	1234.00	2905	20230828	-36.32	1085	20221226	70.51	2905	-36.32	20230828	1085	70.51	20230103	2905	-36.32	20230828	1085	70.51	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
43	20231221	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	-26	5	-1.40	1210972410	660867	70.42	1846	1858	1816	2420	1305	1863	1832.40	1.29	0	-110224	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	805	-17.01	1.49	12	1.51	-108.00	1234.00	2905	20230828	-36.76	1085	20221226	69.31	2905	-36.76	20230828	1085	69.31	20230103	2905	-36.76	20230828	1085	69.31	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
44	20231221	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-32	5	-1.72	1057539295	577225	61.50	1846	1858	1816	2420	1305	1863	1832.11	1.29	0	-117009	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	802	-16.95	1.48	12	1.32	-108.00	1234.00	2905	20230828	-36.97	1085	20221226	68.76	2905	-36.97	20230828	1085	68.76	20230103	2905	-36.97	20230828	1085	68.76	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
45	20231221	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-25	5	-1.34	991777765	541320	57.68	1846	1858	1816	2420	1305	1863	1832.15	1.29	0	-114437	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	806	-17.02	1.49	12	1.24	-108.00	1234.00	2905	20230828	-36.73	1085	20221226	69.40	2905	-36.73	20230828	1085	69.40	20230103	2905	-36.73	20230828	1085	69.40	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
46	20231221	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-37	5	-1.99	927160658	506052	53.92	1846	1858	1816	2420	1305	1863	1832.14	1.29	0	-113072	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	800	-16.91	1.48	12	1.15	-108.00	1234.00	2905	20230828	-37.14	1085	20221226	68.29	2905	-37.14	20230828	1085	68.29	20230103	2905	-37.14	20230828	1085	68.29	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
47	20231221	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	-45	5	-2.42	826063431	450665	48.02	1846	1858	1816	2420	1305	1863	1832.99	1.29	0	-133060	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	797	-16.83	1.47	12	1.03	-108.00	1234.00	2905	20230828	-37.42	1085	20221226	67.56	2905	-37.42	20230828	1085	67.56	20230103	2905	-37.42	20230828	1085	67.56	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
48	20231221	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-18	5	-0.97	316858668	172279	18.36	1846	1858	1830	2420	1305	1863	1839.22	1.29	0	19853	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	809	-17.08	1.50	12	0.39	-108.00	1234.00	2905	20230828	-36.49	1085	20221226	70.05	2905	-36.49	20230828	1085	70.05	20230103	2905	-36.49	20230828	1085	70.05	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
49	20231221	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-32	5	-1.72	93365688	50866	5.42	1846	1850	1830	2420	1305	1863	1835.51	1.29	0	-3969	1935	1898	1874	1837	1813	1887	1826	219	557	500	1110	1	1	43824999	802	-16.95	1.48	12	0.12	-108.00	1234.00	2905	20230828	-36.97	1085	20221226	68.76	2905	-36.97	20230828	1085	68.76	20230103	2905	-36.97	20230828	1085	68.76	20221226	0.38	N	046970	500	219 억	566550	N	N	N	N
50	20231220	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	-24	5	-1.27	1745780632	929836	91.88	1879	1911	1850	2450	1321	1887	1877.52	1.52	0	-93274	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	816	-17.25	1.51	12	2.12	-108.00	1234.00	2905	20230828	-35.87	1085	20221226	71.71	2905	-35.87	20230828	1085	71.71	20230103	2905	-35.87	20230828	1085	71.71	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
51	20231220	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	-28	5	-1.48	1682805796	896018	88.54	1879	1911	1850	2450	1321	1887	1878.09	1.52	0	-92629	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	815	-17.21	1.51	12	2.04	-108.00	1234.00	2905	20230828	-36.01	1085	20221226	71.34	2905	-36.01	20230828	1085	71.34	20230103	2905	-36.01	20230828	1085	71.34	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
52	20231220	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	-24	5	-1.27	1556125918	827942	81.81	1879	1911	1850	2450	1321	1887	1879.51	1.52	0	-97563	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	816	-17.25	1.51	12	1.89	-108.00	1234.00	2905	20230828	-35.87	1085	20221226	71.71	2905	-35.87	20230828	1085	71.71	20230103	2905	-35.87	20230828	1085	71.71	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
53	20231220	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	-25	5	-1.32	1317888591	700024	69.17	1879	1911	1850	2450	1321	1887	1882.63	1.52	0	-74265	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	816	-17.24	1.51	12	1.60	-108.00	1234.00	2905	20230828	-35.90	1085	20221226	71.61	2905	-35.90	20230828	1085	71.61	20230103	2905	-35.90	20230828	1085	71.61	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
54	20231220	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	0	3	0.00	1021913368	541641	53.52	1879	1911	1850	2450	1321	1887	1886.70	1.52	0	-35770	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	827	-17.47	1.53	12	1.24	-108.00	1234.00	2905	20230828	-35.04	1085	20221226	73.92	2905	-35.04	20230828	1085	73.92	20230103	2905	-35.04	20230828	1085	73.92	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
55	20231220	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	0	3	0.00	836690409	443250	43.80	1879	1911	1850	2450	1321	1887	1887.63	1.52	0	268	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	827	-17.47	1.53	12	1.01	-108.00	1234.00	2905	20230828	-35.04	1085	20221226	73.92	2905	-35.04	20230828	1085	73.92	20230103	2905	-35.04	20230828	1085	73.92	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
56	20231220	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	8	2	0.42	564805745	299959	29.64	1879	1905	1850	2450	1321	1887	1882.94	1.52	0	-20428	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	830	-17.55	1.54	12	0.68	-108.00	1234.00	2905	20230828	-34.77	1085	20221226	74.65	2905	-34.77	20230828	1085	74.65	20230103	2905	-34.77	20230828	1085	74.65	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
57	20231220	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	-23	5	-1.22	108730005	58287	5.76	1879	1886	1850	2450	1321	1887	1865.42	1.52	0	-28595	1949	1917	1893	1861	1837	1906	1850	219	563	500	1130	1	1	43824999	817	-17.26	1.51	12	0.13	-108.00	1234.00	2905	20230828	-35.83	1085	20221226	71.80	2905	-35.83	20230828	1085	71.80	20230103	2905	-35.83	20230828	1085	71.80	20221226	0.39	N	046970	500	219 억	667898	N	N	N	N
58	20231219	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	1	2	0.05	1890603549	1000069	109.72	1899	1925	1869	2450	1321	1886	1890.48	1.27	0	111866	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	827	-17.47	1.53	12	2.28	-108.00	1234.00	2905	20230828	-35.04	1085	20221226	73.92	2905	-35.04	20230828	1085	73.92	20230103	2905	-35.04	20230828	1085	73.92	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
59	20231219	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	2	2	0.11	1816342230	960701	105.40	1899	1925	1869	2450	1321	1886	1890.64	1.27	0	127064	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	827	-17.48	1.53	12	2.19	-108.00	1234.00	2905	20230828	-35.01	1085	20221226	74.01	2905	-35.01	20230828	1085	74.01	20230103	2905	-35.01	20230828	1085	74.01	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
60	20231219	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	14	2	0.74	1674974988	885701	97.17	1899	1925	1869	2450	1321	1886	1891.13	1.27	0	146492	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	833	-17.59	1.54	12	2.02	-108.00	1234.00	2905	20230828	-34.60	1085	20221226	75.12	2905	-34.60	20230828	1085	75.12	20230103	2905	-34.60	20230828	1085	75.12	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
61	20231219	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	18	2	0.95	1322405300	701005	76.91	1899	1914	1869	2450	1321	1886	1886.44	1.27	0	146443	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	834	-17.63	1.54	12	1.60	-108.00	1234.00	2905	20230828	-34.46	1085	20221226	75.48	2905	-34.46	20230828	1085	75.48	20230103	2905	-34.46	20230828	1085	75.48	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
62	20231219	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	14	2	0.74	1177773782	624905	68.56	1899	1914	1869	2450	1321	1886	1884.72	1.27	0	151380	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	833	-17.59	1.54	12	1.43	-108.00	1234.00	2905	20230828	-34.60	1085	20221226	75.12	2905	-34.60	20230828	1085	75.12	20230103	2905	-34.60	20230828	1085	75.12	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
63	20231219	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-11	5	-0.58	906112016	481994	52.88	1899	1906	1869	2450	1321	1886	1879.92	1.27	0	144177	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	822	-17.36	1.52	12	1.10	-108.00	1234.00	2905	20230828	-35.46	1085	20221226	72.81	2905	-35.46	20230828	1085	72.81	20230103	2905	-35.46	20230828	1085	72.81	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
64	20231219	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-11	5	-0.58	437248503	231880	25.44	1899	1906	1874	2450	1321	1886	1885.67	1.27	0	-7136	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	822	-17.36	1.52	12	0.53	-108.00	1234.00	2905	20230828	-35.46	1085	20221226	72.81	2905	-35.46	20230828	1085	72.81	20230103	2905	-35.46	20230828	1085	72.81	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
65	20231219	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	17	2	0.90	67758889	35717	3.92	1899	1906	1886	2450	1321	1886	1897.10	1.27	0	-11318	1930	1907	1888	1865	1846	1898	1856	219	564	500	1130	1	1	43824999	834	-17.62	1.54	12	0.08	-108.00	1234.00	2905	20230828	-34.49	1085	20221226	75.39	2905	-34.49	20230828	1085	75.39	20230103	2905	-34.49	20230828	1085	75.39	20221226	0.39	N	046970	500	219 억	556482	N	N	N	N
66	20231218	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	-12	5	-0.63	1710346295	907798	95.02	1898	1911	1869	2465	1329	1898	1884.06	1.20	0	17035	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	827	-17.46	1.53	12	2.07	-108.00	1234.00	2905	20230828	-35.08	1085	20221226	73.82	2905	-35.08	20230828	1085	73.82	20230103	2905	-35.08	20230828	1085	73.82	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
67	20231218	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-9	5	-0.47	1644765558	873020	91.38	1898	1911	1869	2465	1329	1898	1883.99	1.20	0	14274	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	828	-17.49	1.53	12	1.99	-108.00	1234.00	2905	20230828	-34.97	1085	20221226	74.10	2905	-34.97	20230828	1085	74.10	20230103	2905	-34.97	20230828	1085	74.10	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
68	20231218	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1882	-16	5	-0.84	1430862843	759890	79.54	1898	1911	1869	2465	1329	1898	1882.99	1.20	0	4476	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	825	-17.43	1.53	12	1.73	-108.00	1234.00	2905	20230828	-35.22	1085	20221226	73.46	2905	-35.22	20230828	1085	73.46	20230103	2905	-35.22	20230828	1085	73.46	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
69	20231218	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	-19	5	-1.00	1222048290	648520	67.88	1898	1911	1870	2465	1329	1898	1884.36	1.20	0	4739	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	823	-17.40	1.52	12	1.48	-108.00	1234.00	2905	20230828	-35.32	1085	20221226	73.18	2905	-35.32	20230828	1085	73.18	20230103	2905	-35.32	20230828	1085	73.18	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
70	20231218	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-22	5	-1.16	1050662050	557247	58.33	1898	1911	1870	2465	1329	1898	1885.45	1.20	0	-867	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	822	-17.37	1.52	12	1.27	-108.00	1234.00	2905	20230828	-35.42	1085	20221226	72.90	2905	-35.42	20230828	1085	72.90	20230103	2905	-35.42	20230828	1085	72.90	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
71	20231218	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	-25	5	-1.32	876079930	464161	48.58	1898	1911	1870	2465	1329	1898	1887.45	1.20	0	-133	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	821	-17.34	1.52	12	1.06	-108.00	1234.00	2905	20230828	-35.52	1085	20221226	72.63	2905	-35.52	20230828	1085	72.63	20230103	2905	-35.52	20230828	1085	72.63	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
72	20231218	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	4	2	0.21	569415532	301479	31.56	1898	1904	1870	2465	1329	1898	1888.74	1.20	0	21609	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	834	-17.61	1.54	12	0.69	-108.00	1234.00	2905	20230828	-34.53	1085	20221226	75.30	2905	-34.53	20230828	1085	75.30	20230103	2905	-34.53	20230828	1085	75.30	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
73	20231218	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-18	5	-0.95	59030908	31265	3.27	1898	1899	1870	2465	1329	1898	1888.07	1.20	0	3705	1947	1922	1895	1870	1843	1909	1857	219	567	500	1130	1	1	43824999	824	-17.41	1.52	12	0.07	-108.00	1234.00	2905	20230828	-35.28	1085	20221226	73.27	2905	-35.28	20230828	1085	73.27	20230103	2905	-35.28	20230828	1085	73.27	20221226	0.39	N	046970	500	219 억	525599	N	N	N	N
74	20231215	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-6	5	-0.32	1789350747	944913	52.90	1900	1920	1868	2475	1333	1904	1893.65	1.05	0	66573	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	832	-17.57	1.54	12	2.16	-108.00	1234.00	2905	20230828	-34.66	1085	20221226	74.93	2905	-34.66	20230828	1085	74.93	20230103	2905	-34.66	20230828	1085	74.93	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
75	20231215	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	-8	5	-0.42	1696608281	896052	50.17	1900	1920	1868	2475	1333	1904	1893.41	1.05	0	60350	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	831	-17.56	1.54	12	2.04	-108.00	1234.00	2905	20230828	-34.73	1085	20221226	74.75	2905	-34.73	20230828	1085	74.75	20230103	2905	-34.73	20230828	1085	74.75	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
76	20231215	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-7	5	-0.37	1539512622	813326	45.53	1900	1920	1868	2475	1333	1904	1892.84	1.05	0	45916	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	831	-17.56	1.54	12	1.86	-108.00	1234.00	2905	20230828	-34.70	1085	20221226	74.84	2905	-34.70	20230828	1085	74.84	20230103	2905	-34.70	20230828	1085	74.84	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
77	20231215	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	-3	5	-0.16	1357446816	717636	40.18	1900	1920	1868	2475	1333	1904	1891.53	1.05	0	28208	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	833	-17.60	1.54	12	1.64	-108.00	1234.00	2905	20230828	-34.56	1085	20221226	75.21	2905	-34.56	20230828	1085	75.21	20230103	2905	-34.56	20230828	1085	75.21	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
78	20231215	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-14	5	-0.74	1189849405	629149	35.22	1900	1920	1868	2475	1333	1904	1891.17	1.05	0	41626	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	828	-17.50	1.53	12	1.44	-108.00	1234.00	2905	20230828	-34.94	1085	20221226	74.19	2905	-34.94	20230828	1085	74.19	20230103	2905	-34.94	20230828	1085	74.19	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
79	20231215	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	-8	5	-0.42	890541695	471847	26.42	1900	1918	1868	2475	1333	1904	1887.30	1.05	0	55253	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	831	-17.56	1.54	12	1.08	-108.00	1234.00	2905	20230828	-34.73	1085	20221226	74.75	2905	-34.73	20230828	1085	74.75	20230103	2905	-34.73	20230828	1085	74.75	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
80	20231215	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	-11	5	-0.58	615736432	326489	18.28	1900	1918	1868	2475	1333	1904	1885.85	1.05	0	27566	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	830	-17.53	1.53	12	0.74	-108.00	1234.00	2905	20230828	-34.84	1085	20221226	74.47	2905	-34.84	20230828	1085	74.47	20230103	2905	-34.84	20230828	1085	74.47	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
81	20231215	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	-25	5	-1.31	89756790	47483	2.66	1900	1918	1868	2475	1333	1904	1889.86	1.05	0	-10462	2057	1980	1922	1845	1787	1951	1816	219	571	500	1140	1	1	43824999	823	-17.40	1.52	12	0.11	-108.00	1234.00	2905	20230828	-35.32	1085	20221226	73.18	2905	-35.32	20230828	1085	73.18	20230103	2905	-35.32	20230828	1085	73.18	20221226	0.45	N	046970	500	219 억	458609	N	N	N	N
82	20231214	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-46	5	-2.36	3409102689	1778988	33.86	1999	1999	1864	2535	1365	1950	1916.33	0.93	0	49191	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	834	-17.63	1.54	12	4.06	-108.00	1234.00	2905	20230828	-34.46	1085	20221226	75.48	2905	-34.46	20230828	1085	75.48	20230103	2905	-34.46	20230828	1085	75.48	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
83	20231214	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-74	5	-3.79	3209752329	1673742	31.85	1999	1999	1864	2535	1365	1950	1917.69	0.93	0	38112	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	822	-17.37	1.52	12	3.82	-108.00	1234.00	2905	20230828	-35.42	1085	20221226	72.90	2905	-35.42	20230828	1085	72.90	20230103	2905	-35.42	20230828	1085	72.90	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
84	20231214	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-75	5	-3.85	2958520641	1539818	29.31	1999	1999	1864	2535	1365	1950	1921.32	0.93	0	-12039	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	822	-17.36	1.52	12	3.51	-108.00	1234.00	2905	20230828	-35.46	1085	20221226	72.81	2905	-35.46	20230828	1085	72.81	20230103	2905	-35.46	20230828	1085	72.81	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
85	20231214	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-70	5	-3.59	2600051723	1348878	25.67	1999	1999	1874	2535	1365	1950	1927.55	0.93	0	18233	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	824	-17.41	1.52	12	3.08	-108.00	1234.00	2905	20230828	-35.28	1085	20221226	73.27	2905	-35.28	20230828	1085	73.27	20230103	2905	-35.28	20230828	1085	73.27	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
86	20231214	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	-62	5	-3.18	2303313167	1191254	22.67	1999	1999	1885	2535	1365	1950	1933.50	0.93	0	30929	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	827	-17.48	1.53	12	2.72	-108.00	1234.00	2905	20230828	-35.01	1085	20221226	74.01	2905	-35.01	20230828	1085	74.01	20230103	2905	-35.01	20230828	1085	74.01	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
87	20231214	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	-51	5	-2.62	2027214176	1045358	19.90	1999	1999	1885	2535	1365	1950	1939.24	0.93	0	11702	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	832	-17.58	1.54	12	2.39	-108.00	1234.00	2905	20230828	-34.63	1085	20221226	75.02	2905	-34.63	20230828	1085	75.02	20230103	2905	-34.63	20230828	1085	75.02	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
88	20231214	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-18	5	-0.92	1300598823	663976	12.64	1999	1999	1920	2535	1365	1950	1958.82	0.93	0	-7174	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	847	-17.89	1.57	12	1.52	-108.00	1234.00	2905	20230828	-33.49	1085	20221226	78.06	2905	-33.49	20230828	1085	78.06	20230103	2905	-33.49	20230828	1085	78.06	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
89	20231214	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	20	2	1.03	226140608	114227	2.17	1999	1999	1965	2535	1365	1950	1980.05	0.93	0	-48023	2151	2050	1999	1898	1847	2101	1949	219	585	500	1170	1	1	43824999	863	-18.24	1.60	12	0.26	-108.00	1234.00	2905	20230828	-32.19	1085	20221226	81.57	2905	-32.19	20230828	1085	81.57	20230103	2905	-32.19	20230828	1085	81.57	20221226	0.45	N	046970	500	219 억	407477	N	N	N	N
90	20231213	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	-26	5	-1.32	10622203456	5236985	73.03	1948	2100	1948	2565	1384	1976	2028.36	1.00	0	-30036	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	1	1	43824999	855	-18.06	1.58	12	11.95	-108.00	1234.00	2905	20230828	-32.87	1085	20221226	79.72	2905	-32.87	20230828	1085	79.72	20230103	2905	-32.87	20230828	1085	79.72	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
91	20231213	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1951	-25	5	-1.27	10324321156	5084289	70.90	1948	2100	1948	2565	1384	1976	2030.65	1.00	0	-46401	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	1	1	43824999	855	-18.06	1.58	12	11.60	-108.00	1234.00	2905	20230828	-32.84	1085	20221226	79.82	2905	-32.84	20230828	1085	79.82	20230103	2905	-32.84	20230828	1085	79.82	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
92	20231213	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	-10	5	-0.51	9768540943	4801021	66.95	1948	2100	1948	2565	1384	1976	2034.70	1.00	0	-70731	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	1	1	43824999	862	-18.20	1.59	12	10.95	-108.00	1234.00	2905	20230828	-32.32	1085	20221226	81.20	2905	-32.32	20230828	1085	81.20	20230103	2905	-32.32	20230828	1085	81.20	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
93	20231213	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	29	2	1.47	8908418111	4365894	60.88	1948	2100	1948	2565	1384	1976	2040.48	1.00	0	-98988	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	5	1	43824999	879	-18.56	1.62	12	9.96	-108.00	1234.00	2905	20230828	-30.98	1085	20221226	84.79	2905	-30.98	20230828	1085	84.79	20230103	2905	-30.98	20230828	1085	84.79	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
94	20231213	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	34	2	1.72	8494072938	4159094	58.00	1948	2100	1948	2565	1384	1976	2042.31	1.00	0	-47704	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	5	1	43824999	881	-18.61	1.63	12	9.49	-108.00	1234.00	2905	20230828	-30.81	1085	20221226	85.25	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	1085	85.25	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
95	20231213	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	34	2	1.72	7982952798	3905849	54.46	1948	2100	1948	2565	1384	1976	2043.87	1.00	0	-22462	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	5	1	43824999	881	-18.61	1.63	12	8.91	-108.00	1234.00	2905	20230828	-30.81	1085	20221226	85.25	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	1085	85.25	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
96	20231213	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	54	2	2.73	6105145277	2985586	41.63	1948	2100	1948	2565	1384	1976	2044.90	1.00	0	45576	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	5	1	43824999	890	-18.80	1.65	12	6.81	-108.00	1234.00	2905	20230828	-30.12	1085	20221226	87.10	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	1085	87.10	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
97	20231213	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	94	2	4.76	1640421082	801128	11.17	1948	2090	1948	2565	1384	1976	2047.76	1.00	0	82341	2162	2069	1992	1899	1822	2030	1860	219	589	500	1180	5	1	43824999	907	-19.17	1.68	12	1.83	-108.00	1234.00	2905	20230828	-28.74	1085	20221226	90.78	2905	-28.74	20230828	1085	90.78	20230103	2905	-28.74	20230828	1085	90.78	20221226	0.48	N	046970	500	219 억	436769	N	N	N	N
98	20231212	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	-39	5	-1.94	14143059101	7093208	25.52	2000	2085	1915	2615	1415	2015	1993.89	0.88	0	46014	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	866	-18.30	1.60	12	16.19	-108.00	1234.00	2905	20230828	-31.98	1085	20221226	82.12	2905	-31.98	20230828	1085	82.12	20230103	2905	-31.98	20230828	1085	82.12	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
99	20231212	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	-39	5	-1.94	13809792532	6924416	24.92	2000	2085	1915	2615	1415	2015	1994.35	0.88	0	30827	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	866	-18.30	1.60	12	15.80	-108.00	1234.00	2905	20230828	-31.98	1085	20221226	82.12	2905	-31.98	20230828	1085	82.12	20230103	2905	-31.98	20230828	1085	82.12	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
100	20231212	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	-59	5	-2.93	13120854064	6575139	23.66	2000	2085	1915	2615	1415	2015	1995.51	0.88	0	-16221	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	857	-18.11	1.59	12	15.00	-108.00	1234.00	2905	20230828	-32.67	1085	20221226	80.28	2905	-32.67	20230828	1085	80.28	20230103	2905	-32.67	20230828	1085	80.28	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
101	20231212	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-55	5	-2.73	12572720429	6295704	22.65	2000	2085	1915	2615	1415	2015	1997.02	0.88	0	-70358	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	859	-18.15	1.59	12	14.37	-108.00	1234.00	2905	20230828	-32.53	1085	20221226	80.65	2905	-32.53	20230828	1085	80.65	20230103	2905	-32.53	20230828	1085	80.65	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
102	20231212	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	-47	5	-2.33	11904851908	5955657	21.43	2000	2085	1915	2615	1415	2015	1998.90	0.88	0	-77087	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	862	-18.22	1.59	12	13.59	-108.00	1234.00	2905	20230828	-32.25	1085	20221226	81.38	2905	-32.25	20230828	1085	81.38	20230103	2905	-32.25	20230828	1085	81.38	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
103	20231212	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	-20	5	-0.99	10965593848	5481207	19.72	2000	2085	1915	2615	1415	2015	2000.57	0.88	0	-9361	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	874	-18.47	1.62	12	12.51	-108.00	1234.00	2905	20230828	-31.33	1085	20221226	83.87	2905	-31.33	20230828	1085	83.87	20230103	2905	-31.33	20230828	1085	83.87	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
104	20231212	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	-42	5	-2.08	9637332953	4815138	17.33	2000	2085	1915	2615	1415	2015	2001.45	0.88	0	-21160	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	865	-18.27	1.60	12	10.99	-108.00	1234.00	2905	20230828	-32.08	1085	20221226	81.84	2905	-32.08	20230828	1085	81.84	20230103	2905	-32.08	20230828	1085	81.84	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
105	20231212	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-87	5	-4.32	2122432981	1081745	3.89	2000	2015	1922	2615	1415	2015	1961.82	0.88	0	42029	2465	2240	2015	1790	1565	2352	1902	219	600	500	1200	1	1	43824999	845	-17.85	1.56	12	2.47	-108.00	1234.00	2905	20230828	-33.63	1085	20221226	77.70	2905	-33.63	20230828	1085	77.70	20230103	2905	-33.63	20230828	1085	77.70	20221226	0.48	N	046970	500	219 억	384681	N	N	N	N
106	20231211	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	220	2	12.26	56202330861	27426991	2979.66	1800	2240	1790	2330	1257	1795	2049.19	0.57	-6763	124831	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	5	1	43824999	883	-18.66	1.63	12	62.58	-108.00	1234.00	2905	20230828	-30.64	1085	20221226	85.71	2905	-30.64	20230828	1085	85.71	20230103	2905	-30.64	20230828	1085	85.71	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
107	20231211	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	290	2	16.16	48835570331	23802036	2585.85	1800	2240	1790	2330	1257	1795	2051.74	0.57	-6763	-106904	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	5	1	43824999	914	-19.31	1.69	12	54.31	-108.00	1234.00	2905	20230828	-28.23	1085	20221226	92.17	2905	-28.23	20230828	1085	92.17	20230103	2905	-28.23	20230828	1085	92.17	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
108	20231211	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	88	2	4.90	12035852365	6333565	688.08	1800	1970	1790	2330	1257	1795	1900.33	0.57	-6763	6164	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	825	-17.44	1.53	12	14.45	-108.00	1234.00	2905	20230828	-35.18	1085	20221226	73.55	2905	-35.18	20230828	1085	73.55	20230103	2905	-35.18	20230828	1085	73.55	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
109	20231211	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	94	2	5.24	7215308147	3832876	416.40	1800	1934	1790	2330	1257	1795	1882.48	0.57	-6763	-14055	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	828	-17.49	1.53	12	8.75	-108.00	1234.00	2905	20230828	-34.97	1085	20221226	74.10	2905	-34.97	20230828	1085	74.10	20230103	2905	-34.97	20230828	1085	74.10	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
110	20231211	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	85	2	4.74	2910124532	1570266	170.59	1800	1884	1790	2330	1257	1795	1853.27	0.57	-6763	179533	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	824	-17.41	1.52	12	3.58	-108.00	1234.00	2905	20230828	-35.28	1085	20221226	73.27	2905	-35.28	20230828	1085	73.27	20230103	2905	-35.28	20230828	1085	73.27	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
111	20231211	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	73	2	4.07	2115289659	1144266	124.31	1800	1884	1790	2330	1257	1795	1848.60	0.57	-6763	160949	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	819	-17.30	1.51	12	2.61	-108.00	1234.00	2905	20230828	-35.70	1085	20221226	72.17	2905	-35.70	20230828	1085	72.17	20230103	2905	-35.70	20230828	1085	72.17	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
112	20231211	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	33	2	1.84	762698085	417523	45.36	1800	1846	1790	2330	1257	1795	1826.73	0.57	-6763	85773	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	801	-16.93	1.48	12	0.95	-108.00	1234.00	2905	20230828	-37.07	1085	20221226	68.48	2905	-37.07	20230828	1085	68.48	20230103	2905	-37.07	20230828	1085	68.48	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
113	20231211	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	5	2	0.28	27250692	15162	1.65	1800	1809	1790	2330	1257	1795	1797.31	0.57	-6763	-8616	1861	1827	1806	1772	1751	1817	1762	219	535	500	1070	1	1	43824999	789	-16.67	1.46	12	0.03	-108.00	1234.00	2905	20230828	-38.04	1085	20221226	65.90	2905	-38.04	20230828	1085	65.90	20230103	2905	-38.04	20230828	1085	65.90	20221226	0.50	N	046970	500	219 억	248348	N	N	N	N
114	20231208	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-1	5	-0.06	1659103982	915754	79.41	1801	1840	1785	2330	1258	1796	1811.77	0.57	0	9354	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	787	-16.62	1.45	12	2.09	-108.00	1234.00	2905	20230828	-38.21	1085	20221226	65.44	2905	-38.21	20230828	1085	65.44	20230103	2905	-38.21	20230828	1085	65.44	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
115	20231208	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-6	5	-0.33	1581833308	872655	75.67	1801	1840	1785	2330	1258	1796	1812.67	0.57	0	12507	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	784	-16.57	1.45	12	1.99	-108.00	1234.00	2905	20230828	-38.38	1085	20221226	64.98	2905	-38.38	20230828	1085	64.98	20230103	2905	-38.38	20230828	1085	64.98	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
116	20231208	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	0	3	0.00	1412645124	778112	67.47	1801	1840	1790	2330	1258	1796	1815.48	0.57	0	11476	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	787	-16.63	1.46	12	1.78	-108.00	1234.00	2905	20230828	-38.18	1085	20221226	65.53	2905	-38.18	20230828	1085	65.53	20230103	2905	-38.18	20230828	1085	65.53	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
117	20231208	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-3	5	-0.17	1307075562	719345	62.38	1801	1840	1790	2330	1258	1796	1817.04	0.57	0	11141	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	786	-16.60	1.45	12	1.64	-108.00	1234.00	2905	20230828	-38.28	1085	20221226	65.25	2905	-38.28	20230828	1085	65.25	20230103	2905	-38.28	20230828	1085	65.25	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
118	20231208	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	13	2	0.72	1143216590	628376	54.49	1801	1840	1801	2330	1258	1796	1819.32	0.57	0	29175	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	793	-16.75	1.47	12	1.43	-108.00	1234.00	2905	20230828	-37.73	1085	20221226	66.73	2905	-37.73	20230828	1085	66.73	20230103	2905	-37.73	20230828	1085	66.73	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
119	20231208	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	17	2	0.95	985596111	541345	46.94	1801	1840	1801	2330	1258	1796	1820.64	0.57	0	30585	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	795	-16.79	1.47	12	1.24	-108.00	1234.00	2905	20230828	-37.59	1085	20221226	67.10	2905	-37.59	20230828	1085	67.10	20230103	2905	-37.59	20230828	1085	67.10	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
120	20231208	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	28	2	1.56	552380299	303433	26.31	1801	1840	1801	2330	1258	1796	1820.44	0.57	0	61987	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	799	-16.89	1.48	12	0.69	-108.00	1234.00	2905	20230828	-37.21	1085	20221226	68.11	2905	-37.21	20230828	1085	68.11	20230103	2905	-37.21	20230828	1085	68.11	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
121	20231208	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	17	2	0.95	42914720	23696	2.05	1801	1825	1801	2330	1258	1796	1811.05	0.57	0	-5358	1914	1855	1822	1763	1730	1838	1746	219	534	500	1070	1	1	43824999	795	-16.79	1.47	12	0.05	-108.00	1234.00	2905	20230828	-37.59	1085	20221226	67.10	2905	-37.59	20230828	1085	67.10	20230103	2905	-37.59	20230828	1085	67.10	20221226	0.48	N	046970	500	219 억	248348	N	N	N	N
122	20231207	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	-74	5	-3.96	2004198520	1102671	27.38	1880	1881	1789	2430	1309	1870	1817.78	0.63	0	-28275	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	787	-16.63	1.46	12	2.52	-108.00	1234.00	2905	20230828	-38.18	1085	20221226	65.53	2905	-38.18	20230828	1085	65.53	20230103	2905	-38.18	20230828	1085	65.53	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
123	20231207	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-77	5	-4.12	1912278593	1051441	26.10	1880	1881	1789	2430	1309	1870	1818.69	0.63	0	-26821	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	786	-16.60	1.45	12	2.40	-108.00	1234.00	2905	20230828	-38.28	1085	20221226	65.25	2905	-38.28	20230828	1085	65.25	20230103	2905	-38.28	20230828	1085	65.25	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
124	20231207	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	-72	5	-3.85	1735926735	953023	23.66	1880	1881	1789	2430	1309	1870	1821.46	0.63	0	-16132	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	788	-16.65	1.46	12	2.17	-108.00	1234.00	2905	20230828	-38.11	1085	20221226	65.71	2905	-38.11	20230828	1085	65.71	20230103	2905	-38.11	20230828	1085	65.71	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
125	20231207	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	-67	5	-3.58	1607576341	881613	21.89	1880	1881	1789	2430	1309	1870	1823.41	0.63	0	-7978	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	790	-16.69	1.46	12	2.01	-108.00	1234.00	2905	20230828	-37.93	1085	20221226	66.18	2905	-37.93	20230828	1085	66.18	20230103	2905	-37.93	20230828	1085	66.18	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
126	20231207	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	-61	5	-3.26	1381003267	755564	18.76	1880	1881	1800	2430	1309	1870	1827.74	0.63	0	-14777	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	793	-16.75	1.47	12	1.72	-108.00	1234.00	2905	20230828	-37.73	1085	20221226	66.73	2905	-37.73	20230828	1085	66.73	20230103	2905	-37.73	20230828	1085	66.73	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
127	20231207	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	-51	5	-2.73	1181692906	645260	16.02	1880	1881	1806	2430	1309	1870	1831.30	0.63	0	-10463	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	797	-16.84	1.47	12	1.47	-108.00	1234.00	2905	20230828	-37.38	1085	20221226	67.65	2905	-37.38	20230828	1085	67.65	20230103	2905	-37.38	20230828	1085	67.65	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
128	20231207	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-41	5	-2.19	820485668	446342	11.08	1880	1881	1816	2430	1309	1870	1838.20	0.63	0	-26722	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	802	-16.94	1.48	12	1.02	-108.00	1234.00	2905	20230828	-37.04	1085	20221226	68.57	2905	-37.04	20230828	1085	68.57	20230103	2905	-37.04	20230828	1085	68.57	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
129	20231207	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-23	5	-1.23	209462005	112445	2.79	1880	1881	1847	2430	1309	1870	1862.75	0.63	0	-37066	2020	1945	1849	1774	1678	1982	1811	219	560	500	1120	1	1	43824999	809	-17.10	1.50	12	0.26	-108.00	1234.00	2905	20230828	-36.42	1085	20221226	70.23	2905	-36.42	20230828	1085	70.23	20230103	2905	-36.42	20230828	1085	70.23	20221226	0.49	N	046970	500	219 억	276075	N	N	N	N
130	20231206	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	80	2	4.47	7409240663	4008728	29.39	1804	1924	1753	2325	1253	1790	1848.27	0.39	0	89116	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	820	-17.31	1.52	12	9.15	-108.00	1234.00	2905	20230828	-35.63	1085	20221226	72.35	2905	-35.63	20230828	1085	72.35	20230103	2905	-35.63	20230828	1085	72.35	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
131	20231206	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	53	2	2.96	7109978354	3847937	28.21	1804	1924	1753	2325	1253	1790	1847.74	0.39	0	65234	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	808	-17.06	1.49	12	8.78	-108.00	1234.00	2905	20230828	-36.56	1085	20221226	69.86	2905	-36.56	20230828	1085	69.86	20230103	2905	-36.56	20230828	1085	69.86	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
132	20231206	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	48	2	2.68	6793719661	3675520	26.95	1804	1924	1753	2325	1253	1790	1848.37	0.39	0	68658	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	806	-17.02	1.49	12	8.39	-108.00	1234.00	2905	20230828	-36.73	1085	20221226	69.40	2905	-36.73	20230828	1085	69.40	20230103	2905	-36.73	20230828	1085	69.40	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
133	20231206	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	53	2	2.96	6555635873	3546092	26.00	1804	1924	1753	2325	1253	1790	1848.69	0.39	0	40386	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	808	-17.06	1.49	12	8.09	-108.00	1234.00	2905	20230828	-36.56	1085	20221226	69.86	2905	-36.56	20230828	1085	69.86	20230103	2905	-36.56	20230828	1085	69.86	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
134	20231206	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	41	2	2.29	6290065994	3401847	24.94	1804	1924	1753	2325	1253	1790	1849.02	0.39	0	29650	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	802	-16.95	1.48	12	7.76	-108.00	1234.00	2905	20230828	-36.97	1085	20221226	68.76	2905	-36.97	20230828	1085	68.76	20230103	2905	-36.97	20230828	1085	68.76	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
135	20231206	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	32	2	1.79	5993093265	3238994	23.75	1804	1924	1753	2325	1253	1790	1850.30	0.39	0	16298	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	798	-16.87	1.48	12	7.39	-108.00	1234.00	2905	20230828	-37.28	1085	20221226	67.93	2905	-37.28	20230828	1085	67.93	20230103	2905	-37.28	20230828	1085	67.93	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
136	20231206	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	110	2	6.15	4798085837	2590844	18.99	1804	1924	1753	2325	1253	1790	1851.94	0.39	0	7781	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	833	-17.59	1.54	12	5.91	-108.00	1234.00	2905	20230828	-34.60	1085	20221226	75.12	2905	-34.60	20230828	1085	75.12	20230103	2905	-34.60	20230828	1085	75.12	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
137	20231206	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	37	2	2.07	275768990	152952	1.12	1804	1831	1790	2325	1253	1790	1802.98	0.39	0	15989	2151	1970	1869	1688	1587	1920	1638	219	535	500	1070	1	1	43824999	801	-16.92	1.48	12	0.35	-108.00	1234.00	2905	20230828	-37.11	1085	20221226	68.39	2905	-37.11	20230828	1085	68.39	20230103	2905	-37.11	20230828	1085	68.39	20221226	0.51	N	046970	500	219 억	171733	N	N	N	N
138	20231205	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	67	2	3.89	26049193775	13591178	1929.58	1811	2050	1768	2235	1207	1723	1916.67	0.91	0	-230457	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	784	-16.57	1.45	12	31.01	-108.00	1234.00	2905	20230828	-38.38	1085	20221226	64.98	2905	-38.38	20230828	1085	64.98	20230103	2905	-38.38	20230828	1085	64.98	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
139	20231205	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	55	2	3.19	25774223629	13437113	1907.71	1811	2050	1768	2235	1207	1723	1918.14	0.91	0	-239435	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	779	-16.46	1.44	12	30.66	-108.00	1234.00	2905	20230828	-38.80	1085	20221226	63.87	2905	-38.80	20230828	1085	63.87	20230103	2905	-38.80	20230828	1085	63.87	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
140	20231205	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	136	2	7.89	24617743947	12797682	1816.92	1811	2050	1768	2235	1207	1723	1923.61	0.91	0	-260978	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	815	-17.21	1.51	12	29.20	-108.00	1234.00	2905	20230828	-36.01	1085	20221226	71.34	2905	-36.01	20230828	1085	71.34	20230103	2905	-36.01	20230828	1085	71.34	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
141	20231205	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	157	2	9.11	23637025985	12274455	1742.64	1811	2050	1768	2235	1207	1723	1925.71	0.91	0	-209484	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	824	-17.41	1.52	12	28.01	-108.00	1234.00	2905	20230828	-35.28	1085	20221226	73.27	2905	-35.28	20230828	1085	73.27	20230103	2905	-35.28	20230828	1085	73.27	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
142	20231205	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	137	2	7.95	22797695273	11827926	1679.24	1811	2050	1768	2235	1207	1723	1927.45	0.91	0	-201164	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	815	-17.22	1.51	12	26.99	-108.00	1234.00	2905	20230828	-35.97	1085	20221226	71.43	2905	-35.97	20230828	1085	71.43	20230103	2905	-35.97	20230828	1085	71.43	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
143	20231205	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	164	2	9.52	21815056252	11301478	1604.50	1811	2050	1768	2235	1207	1723	1930.28	0.91	0	-196844	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	827	-17.47	1.53	12	25.79	-108.00	1234.00	2905	20230828	-35.04	1085	20221226	73.92	2905	-35.04	20230828	1085	73.92	20230103	2905	-35.04	20230828	1085	73.92	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
144	20231205	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	176	2	10.21	19269603221	9957719	1413.73	1811	2050	1768	2235	1207	1723	1935.14	0.91	0	-61338	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	832	-17.58	1.54	12	22.72	-108.00	1234.00	2905	20230828	-34.63	1085	20221226	75.02	2905	-34.63	20230828	1085	75.02	20230103	2905	-34.63	20230828	1085	75.02	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
145	20231205	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	133	2	7.72	1720214248	945920	134.29	1811	1856	1768	2235	1207	1723	1818.56	0.91	0	-125495	1781	1752	1709	1680	1637	1766	1694	219	512	500	1030	1	1	43824999	813	-17.19	1.50	12	2.16	-108.00	1234.00	2905	20230828	-36.11	1085	20221226	71.06	2905	-36.11	20230828	1085	71.06	20230103	2905	-36.11	20230828	1085	71.06	20221226	0.53	N	046970	500	219 억	400969	N	N	N	N
146	20231204	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	2	2	0.12	1192106644	700926	139.38	1711	1738	1666	2235	1205	1721	1700.74	0.63	0	124682	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	755	-15.95	1.40	12	1.60	-108.00	1234.00	2905	20230828	-40.69	1085	20221226	58.80	2905	-40.69	20230828	1085	58.80	20230103	2905	-40.69	20230828	1085	58.80	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
147	20231204	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	1	2	0.06	1138935423	670019	133.23	1711	1738	1666	2235	1205	1721	1699.86	0.63	0	125488	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	755	-15.94	1.40	12	1.53	-108.00	1234.00	2905	20230828	-40.72	1085	20221226	58.71	2905	-40.72	20230828	1085	58.71	20230103	2905	-40.72	20230828	1085	58.71	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
148	20231204	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	7	2	0.41	1026527121	604772	120.26	1711	1738	1666	2235	1205	1721	1697.38	0.63	0	120596	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	757	-16.00	1.40	12	1.38	-108.00	1234.00	2905	20230828	-40.52	1085	20221226	59.26	2905	-40.52	20230828	1085	59.26	20230103	2905	-40.52	20230828	1085	59.26	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
149	20231204	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	3	2	0.17	972903545	573752	114.09	1711	1738	1666	2235	1205	1721	1695.69	0.63	0	110858	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	756	-15.96	1.40	12	1.31	-108.00	1234.00	2905	20230828	-40.65	1085	20221226	58.89	2905	-40.65	20230828	1085	58.89	20230103	2905	-40.65	20230828	1085	58.89	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
150	20231204	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	5	2	0.29	896626292	529680	105.33	1711	1729	1666	2235	1205	1721	1692.77	0.63	0	112739	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	756	-15.98	1.40	12	1.21	-108.00	1234.00	2905	20230828	-40.59	1085	20221226	59.08	2905	-40.59	20230828	1085	59.08	20230103	2905	-40.59	20230828	1085	59.08	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
151	20231204	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-21	5	-1.22	681359783	404072	80.35	1711	1720	1666	2235	1205	1721	1686.23	0.63	0	51797	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	745	-15.74	1.38	12	0.92	-108.00	1234.00	2905	20230828	-41.48	1085	20221226	56.68	2905	-41.48	20230828	1085	56.68	20230103	2905	-41.48	20230828	1085	56.68	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
152	20231204	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-46	5	-2.67	426829492	252349	50.18	1711	1720	1675	2235	1205	1721	1691.43	0.63	0	-16706	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	734	-15.51	1.36	12	0.58	-108.00	1234.00	2905	20230828	-42.34	1085	20221226	54.38	2905	-42.34	20230828	1085	54.38	20230103	2905	-42.34	20230828	1085	54.38	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
153	20231204	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-22	5	-1.28	74882316	43929	8.74	1711	1720	1699	2235	1205	1721	1704.62	0.63	0	-13842	1771	1745	1733	1707	1695	1740	1702	219	514	500	1030	1	1	43824999	745	-15.73	1.38	12	0.10	-108.00	1234.00	2905	20230828	-41.51	1085	20221226	56.59	2905	-41.51	20230828	1085	56.59	20230103	2905	-41.51	20230828	1085	56.59	20221226	0.54	N	046970	500	219 억	276879	N	N	N	N
154	20231201	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-32	5	-1.83	849302642	489721	100.99	1758	1759	1721	2275	1228	1753	1734.22	0.81	0	-76721	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	754	-15.94	1.39	12	1.12	-108.00	1234.00	2905	20230828	-40.76	1085	20221226	58.62	2905	-40.76	20230828	1085	58.62	20230103	2905	-40.76	20230828	1085	58.62	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
155	20231201	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-27	5	-1.54	784028668	451842	93.18	1758	1759	1723	2275	1228	1753	1735.14	0.81	0	-75393	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	756	-15.98	1.40	12	1.03	-108.00	1234.00	2905	20230828	-40.59	1085	20221226	59.08	2905	-40.59	20230828	1085	59.08	20230103	2905	-40.59	20230828	1085	59.08	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
156	20231201	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-27	5	-1.54	693936107	399671	82.42	1758	1759	1723	2275	1228	1753	1736.23	0.81	0	-67570	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	756	-15.98	1.40	12	0.91	-108.00	1234.00	2905	20230828	-40.59	1085	20221226	59.08	2905	-40.59	20230828	1085	59.08	20230103	2905	-40.59	20230828	1085	59.08	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
157	20231201	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-24	5	-1.37	641495038	369318	76.16	1758	1759	1723	2275	1228	1753	1736.93	0.81	0	-69007	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	758	-16.01	1.40	12	0.84	-108.00	1234.00	2905	20230828	-40.48	1085	20221226	59.35	2905	-40.48	20230828	1085	59.35	20230103	2905	-40.48	20230828	1085	59.35	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
158	20231201	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-24	5	-1.37	593833277	341751	70.47	1758	1759	1723	2275	1228	1753	1737.58	0.81	0	-62073	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	758	-16.01	1.40	12	0.78	-108.00	1234.00	2905	20230828	-40.48	1085	20221226	59.35	2905	-40.48	20230828	1085	59.35	20230103	2905	-40.48	20230828	1085	59.35	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
159	20231201	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-23	5	-1.31	528528089	304025	62.69	1758	1759	1723	2275	1228	1753	1738.39	0.81	0	-57153	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	758	-16.02	1.40	12	0.69	-108.00	1234.00	2905	20230828	-40.45	1085	20221226	59.45	2905	-40.45	20230828	1085	59.45	20230103	2905	-40.45	20230828	1085	59.45	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
160	20231201	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1737	-16	5	-0.91	432775114	248654	51.28	1758	1759	1727	2275	1228	1753	1740.42	0.81	0	-63331	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	761	-16.08	1.41	12	0.57	-108.00	1234.00	2905	20230828	-40.21	1085	20221226	60.09	2905	-40.21	20230828	1085	60.09	20230103	2905	-40.21	20230828	1085	60.09	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N
161	20231201	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	0	3	0.00	103739930	59137	12.19	1758	1759	1744	2275	1228	1753	1754.25	0.81	0	-39452	1783	1768	1748	1733	1713	1775	1740	219	522	500	1050	1	1	43824999	768	-16.23	1.42	12	0.13	-108.00	1234.00	2905	20230828	-39.66	1085	20221226	61.57	2905	-39.66	20230828	1085	61.57	20230103	2905	-39.66	20230828	1085	61.57	20221226	0.55	N	046970	500	219 억	353600	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History