KissMeData/001000/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
3	20231229	150115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
4	20231229	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
5	20231229	130115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
6	20231229	120115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
7	20231229	110114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
8	20231229	100114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
9	20231229	090114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	560	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971763	N	N	N	00	N
10	20231228	160114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	23	2	1.42	33678427	20791	27.90	1604	1639	1604	2100	1132	1616	1619.89	4.00	0	517	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	398	-1639.00	2.59	12	0.09	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	2530	-35.22	20230421	1536	6.71	20231226	2530	-35.22	20230421	1536	6.71	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
11	20231228	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1625	9	2	0.56	31096892	19210	25.78	1604	1635	1604	2100	1132	1616	1618.81	4.00	0	454	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	395	-1625.00	2.56	12	0.08	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	2530	-35.77	20230421	1536	5.79	20231226	2530	-35.77	20230421	1536	5.79	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
12	20231228	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	4	2	0.25	24432981	15111	20.28	1604	1627	1604	2100	1132	1616	1616.91	4.00	0	-802	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	393	-1620.00	2.56	12	0.06	-1.00	634.00	2530	20230421	-35.97	1536	20231226	5.47	2530	-35.97	20230421	1536	5.47	20231226	2530	-35.97	20230421	1536	5.47	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
13	20231228	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1617	1	2	0.06	23861608	14759	19.81	1604	1625	1604	2100	1132	1616	1616.76	4.00	0	-888	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	393	-1617.00	2.55	12	0.06	-1.00	634.00	2530	20230421	-36.09	1536	20231226	5.27	2530	-36.09	20230421	1536	5.27	20231226	2530	-36.09	20230421	1536	5.27	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
14	20231228	120114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1622	6	2	0.37	15685349	9717	13.04	1604	1623	1604	2100	1132	1616	1614.19	4.00	0	-860	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	394	-1622.00	2.56	12	0.04	-1.00	634.00	2530	20230421	-35.89	1536	20231226	5.60	2530	-35.89	20230421	1536	5.60	20231226	2530	-35.89	20230421	1536	5.60	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
15	20231228	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1616	0	3	0.00	12829368	7952	10.67	1604	1623	1604	2100	1132	1616	1613.30	4.00	0	-903	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	392	-1616.00	2.55	12	0.03	-1.00	634.00	2530	20230421	-36.13	1536	20231226	5.21	2530	-36.13	20230421	1536	5.21	20231226	2530	-36.13	20230421	1536	5.21	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
16	20231228	100114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	-9	5	-0.56	8115111	5036	6.76	1604	1623	1604	2100	1132	1616	1611.27	4.00	0	-911	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	390	-1607.00	2.53	12	0.02	-1.00	634.00	2530	20230421	-36.48	1536	20231226	4.62	2530	-36.48	20230421	1536	4.62	20231226	2530	-36.48	20230421	1536	4.62	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
17	20231228	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	7	2	0.43	1031759	642	0.86	1604	1623	1604	2100	1132	1616	1604.07	4.00	0	-31	1729	1672	1604	1547	1479	1638	1513	24	484	100	1160	1	1	24277540	394	-1623.00	2.56	12	0.00	-1.00	634.00	2530	20230421	-35.85	1536	20231226	5.66	2530	-35.85	20230421	1536	5.66	20231226	2530	-35.85	20230421	1536	5.66	20231226	0.81	N	001000	100	24 억	971203	N	N	N	00	N
18	20231227	160114	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1616	0	3	0.00	120103042	74510	123.04	1660	1661	1536	2100	1132	1616	1611.87	3.98	0	3758	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	392	-1616.00	2.55	12	0.31	-1.00	634.00	2530	20230421	-36.13	1536	20231227	5.21	2530	-36.13	20230421	1536	5.21	20231227	2530	-36.13	20230421	1536	5.21	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
19	20231227	150114	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1614	-2	5	-0.12	117316249	72783	120.19	1660	1661	1536	2100	1132	1616	1611.86	3.98	0	3754	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	392	-1614.00	2.55	12	0.30	-1.00	634.00	2530	20230421	-36.21	1536	20231227	5.08	2530	-36.21	20230421	1536	5.08	20231227	2530	-36.21	20230421	1536	5.08	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
20	20231227	140114	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1614	-2	5	-0.12	116392505	72211	119.24	1660	1661	1536	2100	1132	1616	1611.83	3.98	0	3710	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	392	-1614.00	2.55	12	0.30	-1.00	634.00	2530	20230421	-36.21	1536	20231227	5.08	2530	-36.21	20230421	1536	5.08	20231227	2530	-36.21	20230421	1536	5.08	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
21	20231227	130114	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1610	-6	5	-0.37	106615966	66148	109.23	1660	1661	1536	2100	1132	1616	1611.77	3.98	0	3948	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	391	-1610.00	2.54	12	0.27	-1.00	634.00	2530	20230421	-36.36	1536	20231227	4.82	2530	-36.36	20230421	1536	4.82	20231227	2530	-36.36	20230421	1536	4.82	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
22	20231227	120113	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1615	-1	5	-0.06	91508728	56753	93.72	1660	1661	1536	2100	1132	1616	1612.40	3.98	0	3603	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	392	-1615.00	2.55	12	0.23	-1.00	634.00	2530	20230421	-36.17	1536	20231227	5.14	2530	-36.17	20230421	1536	5.14	20231227	2530	-36.17	20230421	1536	5.14	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
23	20231227	110114	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1618	2	2	0.12	80186331	49743	82.14	1660	1661	1536	2100	1132	1616	1612.00	3.98	0	2693	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	393	-1618.00	2.55	12	0.20	-1.00	634.00	2530	20230421	-36.05	1536	20231227	5.34	2530	-36.05	20230421	1536	5.34	20231227	2530	-36.05	20230421	1536	5.34	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
24	20231227	100113	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1617	1	2	0.06	66894081	41523	68.57	1660	1661	1536	2100	1132	1616	1611.00	3.98	0	1550	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	393	-1617.00	2.55	12	0.17	-1.00	634.00	2530	20230421	-36.09	1536	20231227	5.27	2530	-36.09	20230421	1536	5.27	20231227	2530	-36.09	20230421	1536	5.27	20231227	0.80	N	001000	100	24 억	967450	N	N	N	01	N
25	20231227	090114	54	100.00	KOSDAQ		유통	N	N	N	N	N	1650	34	2	2.10	2013679	1216	2.01	1660	1661	1650	2100	1132	1616	1659.57	3.98	0	-151	1798	1706	1621	1529	1444	1664	1487	24	484	100	1160	1	1	24277540	401	-1650.00	2.60	12	0.01	-1.00	634.00	2530	20230421	-34.78	1536	20231226	7.42	2530	-34.78	20230421	1536	7.42	20231226	2530	-34.78	20230421	1536	7.42	20231226	0.80	N	001000	100	24 억	967450	N	N	N	01	N
26	20231226	160114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1616	-89	5	-5.22	91949928	55751	368.63	1695	1713	1536	2215	1194	1705	1649.57	3.99	0	-1842	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	392	-1616.00	2.55	12	0.23	-1.00	634.00	2530	20230421	-36.13	1536	20231226	5.21	2530	-36.13	20230421	1536	5.21	20231226	2530	-36.13	20230421	1536	5.21	20231226	0.79	N	001000	100	24 억	969408	N	N	N	00	N
27	20231226	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-10	5	-0.59	32698519	19301	127.62	1695	1713	1673	2215	1194	1705	1694.14	3.99	0	-1075	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.08	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
28	20231226	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-6	5	-0.35	26048416	15361	101.57	1695	1713	1689	2215	1194	1705	1695.75	3.99	0	-1249	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
29	20231226	130114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	-15	5	-0.88	21584360	12723	84.12	1695	1713	1690	2215	1194	1705	1696.48	3.99	0	-766	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	410	-1690.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
30	20231226	120114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	8582971	5051	33.40	1695	1713	1694	2215	1194	1705	1699.26	3.99	0	-765	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
31	20231226	110114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-6	5	-0.35	7921893	4662	30.83	1695	1713	1694	2215	1194	1705	1699.25	3.99	0	-665	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
32	20231226	100114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	-3	5	-0.18	7345590	4323	28.58	1695	1713	1694	2215	1194	1705	1699.19	3.99	0	-573	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
33	20231226	090114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1710	5	2	0.29	932984	548	3.62	1695	1713	1695	2215	1194	1705	1702.53	3.99	0	-5	1713	1708	1700	1695	1687	1711	1698	24	510	100	1220	1	1	24277540	415	-1710.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.79	N	001000	100	24 억	969408	N	N	N	00	N
34	20231222	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	25710634	15124	60.98	1705	1705	1692	2215	1194	1705	1699.98	4.00	0	-745	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
35	20231222	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	23774005	13988	56.40	1705	1705	1692	2215	1194	1705	1699.59	4.00	0	-649	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
36	20231222	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-7	5	-0.41	16911554	9961	40.17	1705	1705	1692	2215	1194	1705	1697.76	4.00	0	-265	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
37	20231222	130114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	14429602	8499	34.27	1705	1705	1692	2215	1194	1705	1697.78	4.00	0	-200	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
38	20231222	120114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	9956242	5868	23.66	1705	1705	1692	2215	1194	1705	1696.67	4.00	0	-150	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
39	20231222	110114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	-1	5	-0.06	9910209	5841	23.55	1705	1705	1692	2215	1194	1705	1696.64	4.00	0	-150	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
40	20231222	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	4596486	2708	10.92	1705	1705	1692	2215	1194	1705	1697.32	4.00	0	-309	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.01	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
41	20231222	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	-1	5	-0.06	608680	357	1.44	1705	1705	1704	2215	1194	1705	1704.99	4.00	0	-54	1768	1736	1716	1684	1664	1726	1674	24	510	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.00	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.78	N	001000	100	24 억	970156	N	N	N	00	N
42	20231221	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	42239342	24694	93.22	1748	1748	1696	2215	1194	1705	1710.51	4.00	0	-866	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.10	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
43	20231221	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	1	2	0.06	38876176	22722	85.78	1748	1748	1696	2215	1194	1705	1710.95	4.00	0	-969	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.09	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
44	20231221	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	1	2	0.06	33719017	19698	74.36	1748	1748	1696	2215	1194	1705	1711.80	4.00	0	-900	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.08	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
45	20231221	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	6	2	0.35	31920292	18644	70.38	1748	1748	1696	2215	1194	1705	1712.09	4.00	0	-880	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	415	-1711.00	2.70	12	0.08	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
46	20231221	120114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	6	2	0.35	30230328	17654	66.65	1748	1748	1696	2215	1194	1705	1712.38	4.00	0	-880	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	415	-1711.00	2.70	12	0.07	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
47	20231221	110114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	9	2	0.53	24012153	14033	52.98	1748	1748	1696	2215	1194	1705	1711.12	4.00	0	-796	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	416	-1714.00	2.70	12	0.06	-1.00	634.00	2530	20230421	-32.25	1593	20231030	7.60	2530	-32.25	20230421	1593	7.60	20231030	2530	-32.25	20230421	1593	7.60	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
48	20231221	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	1	2	0.06	7617349	4442	16.77	1748	1748	1704	2215	1194	1705	1714.85	4.00	0	-399	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
49	20231221	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1713	8	2	0.47	1927653	1106	4.18	1748	1748	1713	2215	1194	1705	1742.91	4.00	0	-141	1717	1711	1701	1695	1685	1714	1698	24	510	100	1220	1	1	24277540	416	-1713.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.29	1593	20231030	7.53	2530	-32.29	20230421	1593	7.53	20231030	2530	-32.29	20230421	1593	7.53	20231030	0.78	N	001000	100	24 억	971254	N	N	N	00	N
50	20231220	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	3	2	0.18	43755011	25719	175.76	1702	1707	1691	2210	1192	1702	1700.78	4.00	0	-432	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.11	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
51	20231220	150115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-2	5	-0.12	31138447	18313	125.15	1702	1707	1691	2210	1192	1702	1700.35	4.00	0	-495	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.08	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
52	20231220	140115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-3	5	-0.18	26527416	15599	106.60	1702	1707	1691	2210	1192	1702	1700.58	4.00	0	-492	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
53	20231220	130116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-1	5	-0.06	26512109	15590	106.54	1702	1707	1691	2210	1192	1702	1700.58	4.00	0	-492	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
54	20231220	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	1	2	0.06	25929772	15248	104.20	1702	1707	1691	2210	1192	1702	1700.54	4.00	0	-393	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	413	-1703.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
55	20231220	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	3	2	0.18	25114356	14767	100.92	1702	1707	1691	2210	1192	1702	1700.71	4.00	0	-379	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
56	20231220	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-1	5	-0.06	10269412	6031	41.22	1702	1707	1699	2210	1192	1702	1702.77	4.00	0	-292	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
57	20231220	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	0	3	0.00	782920	460	3.14	1702	1702	1702	2210	1192	1702	1702.00	4.00	0	-60	1720	1711	1697	1688	1674	1715	1692	24	508	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.79	N	001000	100	24 억	971830	N	N	N	00	N
58	20231219	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	1	2	0.06	23328128	13768	95.43	1683	1706	1683	2210	1191	1701	1694.37	4.01	0	-743	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
59	20231219	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-3	5	-0.18	23297496	13750	95.31	1683	1706	1683	2210	1191	1701	1694.36	4.01	0	-759	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
60	20231219	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-1	5	-0.06	22060231	13022	90.26	1683	1706	1683	2210	1191	1701	1694.07	4.01	0	-666	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
61	20231219	130114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-1	5	-0.06	20489733	12098	83.86	1683	1706	1683	2210	1191	1701	1693.65	4.01	0	-529	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
62	20231219	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	5	2	0.29	18482698	10917	75.67	1683	1706	1683	2210	1191	1701	1693.02	4.01	0	-270	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
63	20231219	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	2	2	0.12	13121362	7759	53.78	1683	1704	1683	2210	1191	1701	1691.12	4.01	0	-210	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	413	-1703.00	2.69	12	0.03	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
64	20231219	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-6	5	-0.35	7315988	4339	30.08	1683	1700	1683	2210	1191	1701	1686.10	4.01	0	-184	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.02	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
65	20231219	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	-18	5	-1.06	520047	309	2.14	1683	1683	1683	2210	1191	1701	1683.00	4.01	0	-40	1711	1706	1696	1691	1681	1708	1693	24	509	100	1220	1	1	24277540	409	-1683.00	2.65	12	0.00	-1.00	634.00	2530	20230421	-33.48	1593	20231030	5.65	2530	-33.48	20230421	1593	5.65	20231030	2530	-33.48	20230421	1593	5.65	20231030	0.76	N	001000	100	24 억	972590	N	N	N	00	N
66	20231218	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-1	5	-0.06	24203788	14275	64.69	1686	1701	1686	2210	1192	1702	1695.54	4.01	0	-1709	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
67	20231218	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-3	5	-0.18	21441221	12649	57.32	1686	1701	1686	2210	1192	1702	1695.09	4.01	0	-1774	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
68	20231218	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-1	5	-0.06	17692156	10444	47.33	1686	1701	1686	2210	1192	1702	1694.00	4.01	0	-1718	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
69	20231218	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-1	5	-0.06	16040766	9473	42.93	1686	1701	1686	2210	1192	1702	1693.31	4.01	0	-1685	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
70	20231218	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	-11	5	-0.65	13746142	8122	36.81	1686	1701	1686	2210	1192	1702	1692.46	4.01	0	-1553	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	411	-1691.00	2.67	12	0.03	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
71	20231218	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1697	-5	5	-0.29	9458314	5590	25.33	1686	1701	1686	2210	1192	1702	1692.01	4.01	0	-1552	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	412	-1697.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.92	1593	20231030	6.53	2530	-32.92	20230421	1593	6.53	20231030	2530	-32.92	20230421	1593	6.53	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
72	20231218	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1697	-5	5	-0.29	9387000	5548	25.14	1686	1701	1686	2210	1192	1702	1691.96	4.01	0	-1510	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	412	-1697.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.92	1593	20231030	6.53	2530	-32.92	20230421	1593	6.53	20231030	2530	-32.92	20230421	1593	6.53	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
73	20231218	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	-12	5	-0.71	2038418	1209	5.48	1686	1690	1686	2210	1192	1702	1686.04	4.01	0	-156	1709	1705	1699	1695	1689	1707	1697	24	508	100	1220	1	1	24277540	410	-1690.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.76	N	001000	100	24 억	974364	N	N	N	00	N
74	20231215	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	0	3	0.00	37131861	21902	100.02	1702	1703	1693	2210	1192	1702	1695.36	4.01	0	-208	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.09	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
75	20231215	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-7	5	-0.41	36229801	21372	97.60	1702	1703	1693	2210	1192	1702	1695.20	4.01	0	-278	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.09	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
76	20231215	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-7	5	-0.41	31935585	18842	86.05	1702	1703	1693	2210	1192	1702	1694.91	4.01	0	-86	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.08	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
77	20231215	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-7	5	-0.41	17346501	10232	46.73	1702	1703	1693	2210	1192	1702	1695.32	4.01	0	-58	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.04	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
78	20231215	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-6	5	-0.35	15046312	8875	40.53	1702	1703	1693	2210	1192	1702	1695.36	4.01	0	-58	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	412	-1696.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.96	1593	20231030	6.47	2530	-32.96	20230421	1593	6.47	20231030	2530	-32.96	20230421	1593	6.47	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
79	20231215	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	1	2	0.06	8876494	5239	23.93	1702	1703	1693	2210	1192	1702	1694.31	4.01	0	-55	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	413	-1703.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
80	20231215	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	1	2	0.06	8693394	5131	23.43	1702	1703	1693	2210	1192	1702	1694.29	4.01	0	-55	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	413	-1703.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
81	20231215	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	0	3	0.00	204240	120	0.55	1702	1702	1702	2210	1192	1702	1702.00	4.01	0	-18	1726	1713	1700	1687	1674	1707	1681	24	508	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.76	N	001000	100	24 억	974642	N	N	N	00	N
82	20231214	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	-3	5	-0.18	36776930	21677	242.96	1705	1713	1687	2215	1194	1705	1696.59	4.02	0	-2432	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.09	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
83	20231214	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	-3	5	-0.18	35222263	20763	232.72	1705	1713	1687	2215	1194	1705	1696.40	4.02	0	-2445	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.09	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
84	20231214	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	28098231	16577	185.80	1705	1713	1687	2215	1194	1705	1695.01	4.02	0	-2340	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.07	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
85	20231214	130114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	27846630	16429	184.14	1705	1713	1687	2215	1194	1705	1694.97	4.02	0	-2340	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.07	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
86	20231214	120115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1693	-12	5	-0.70	12937728	7617	85.37	1705	1713	1693	2215	1194	1705	1698.53	4.02	0	-1461	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	411	-1693.00	2.67	12	0.03	-1.00	634.00	2530	20230421	-33.08	1593	20231030	6.28	2530	-33.08	20230421	1593	6.28	20231030	2530	-33.08	20230421	1593	6.28	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
87	20231214	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1694	-11	5	-0.65	10475515	6163	69.08	1705	1713	1693	2215	1194	1705	1699.74	4.02	0	-1484	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	411	-1694.00	2.67	12	0.03	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
88	20231214	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	3	2	0.18	2735857	1605	17.99	1705	1713	1693	2215	1194	1705	1704.58	4.02	0	-1417	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	415	-1708.00	2.69	12	0.01	-1.00	634.00	2530	20230421	-32.49	1593	20231030	7.22	2530	-32.49	20230421	1593	7.22	20231030	2530	-32.49	20230421	1593	7.22	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
89	20231214	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	0	3	0.00	39215	23	0.26	1705	1705	1705	2215	1194	1705	1705.00	4.02	0	2	1720	1712	1702	1694	1684	1716	1698	24	510	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.00	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.74	N	001000	100	24 억	977091	N	N	N	00	N
90	20231213	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-3	5	-0.18	15144981	8917	24.72	1692	1710	1692	2220	1196	1708	1698.44	4.03	0	-1495	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
91	20231213	150114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-3	5	-0.18	13108913	7722	21.41	1692	1710	1692	2220	1196	1708	1697.61	4.03	0	-1577	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.03	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
92	20231213	140116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-9	5	-0.53	8987586	5297	14.68	1692	1710	1692	2220	1196	1708	1696.73	4.03	0	-755	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
93	20231213	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-10	5	-0.59	6832365	4029	11.17	1692	1710	1692	2220	1196	1708	1695.80	4.03	0	-639	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
94	20231213	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1697	-11	5	-0.64	6398945	3774	10.46	1692	1710	1692	2220	1196	1708	1695.53	4.03	0	-609	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	412	-1697.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.92	1593	20231030	6.53	2530	-32.92	20230421	1593	6.53	20231030	2530	-32.92	20230421	1593	6.53	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
95	20231213	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-12	5	-0.70	5808556	3426	9.50	1692	1710	1692	2220	1196	1708	1695.43	4.03	0	-600	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	412	-1696.00	2.68	12	0.01	-1.00	634.00	2530	20230421	-32.96	1593	20231030	6.47	2530	-32.96	20230421	1593	6.47	20231030	2530	-32.96	20230421	1593	6.47	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
96	20231213	100114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	-3	5	-0.18	4981372	2938	8.14	1692	1710	1692	2220	1196	1708	1695.50	4.03	0	-600	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.01	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
97	20231213	090114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	-16	5	-0.94	392544	232	0.64	1692	1692	1692	2220	1196	1708	1692.00	4.03	0	-32	1741	1724	1696	1679	1651	1733	1688	24	512	100	1220	1	1	24277540	411	-1692.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.12	1593	20231030	6.21	2530	-33.12	20230421	1593	6.21	20231030	2530	-33.12	20230421	1593	6.21	20231030	0.76	N	001000	100	24 억	978715	N	N	N	00	N
98	20231212	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	4	2	0.23	56743022	33367	113.30	1698	1713	1668	2215	1193	1704	1700.10	4.03	0	-594	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	415	-1708.00	2.69	12	0.14	-1.00	634.00	2530	20230421	-32.49	1593	20231030	7.22	2530	-32.49	20230421	1593	7.22	20231030	2530	-32.49	20230421	1593	7.22	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
99	20231212	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-3	5	-0.18	50636645	29790	101.15	1698	1713	1668	2215	1193	1704	1699.79	4.03	0	-12	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.12	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
100	20231212	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	0	3	0.00	22951270	13455	45.69	1698	1713	1698	2215	1193	1704	1705.78	4.03	0	-62	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
101	20231212	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1710	6	2	0.35	18135936	10630	36.10	1698	1713	1698	2215	1193	1704	1706.11	4.03	0	-60	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	415	-1710.00	2.70	12	0.04	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
102	20231212	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1707	3	2	0.18	14540330	8527	28.95	1698	1713	1698	2215	1193	1704	1705.21	4.03	0	-42	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	414	-1707.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
103	20231212	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	0	3	0.00	6292612	3697	12.55	1698	1713	1698	2215	1193	1704	1702.09	4.03	0	157	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
104	20231212	100115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-5	5	-0.29	3554724	2089	7.09	1698	1713	1698	2215	1193	1704	1701.64	4.03	0	122	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.01	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
105	20231212	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-6	5	-0.35	195270	115	0.39	1698	1698	1698	2215	1193	1704	1698.00	4.03	0	-15	1724	1714	1701	1691	1678	1719	1696	24	511	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.76	N	001000	100	24 억	979452	N	N	N	00	N
106	20231211	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	16	2	0.95	50031172	29380	142.21	1688	1711	1688	2190	1182	1688	1702.90	4.04	315	-342	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	414	-1704.00	2.69	12	0.12	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
107	20231211	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	23	2	1.36	49201741	28894	139.85	1688	1711	1688	2190	1182	1688	1702.84	4.04	315	-460	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	415	-1711.00	2.70	12	0.12	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
108	20231211	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	4	2	0.24	32171763	18929	91.62	1688	1711	1688	2190	1182	1688	1699.60	4.04	315	-151	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	411	-1692.00	2.67	12	0.08	-1.00	634.00	2530	20230421	-33.12	1593	20231030	6.21	2530	-33.12	20230421	1593	6.21	20231030	2530	-33.12	20230421	1593	6.21	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
109	20231211	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1710	22	2	1.30	27421704	16129	78.07	1688	1711	1688	2190	1182	1688	1700.15	4.04	315	-303	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	415	-1710.00	2.70	12	0.07	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
110	20231211	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	14	2	0.83	14601499	8610	41.67	1688	1705	1688	2190	1182	1688	1695.88	4.04	315	-143	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	413	-1702.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
111	20231211	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	0	3	0.00	10870375	6410	31.03	1688	1705	1688	2190	1182	1688	1695.85	4.04	315	-113	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.03	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
112	20231211	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	12	2	0.71	5257233	3105	15.03	1688	1705	1688	2190	1182	1688	1693.15	4.04	315	-110	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	413	-1700.00	2.68	12	0.01	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
113	20231211	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	0	3	0.00	1497256	887	4.29	1688	1688	1688	2190	1182	1688	1688.00	4.04	315	-115	1707	1697	1687	1677	1667	1692	1672	24	502	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.00	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.77	N	001000	100	24 억	980227	N	N	N	00	N
114	20231208	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-3	5	-0.18	34785958	20657	156.02	1691	1697	1677	2195	1184	1691	1683.98	4.04	0	-288	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.09	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
115	20231208	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1685	-6	5	-0.35	34266162	20349	153.69	1691	1697	1677	2195	1184	1691	1683.92	4.04	0	-289	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	409	-1685.00	2.66	12	0.08	-1.00	634.00	2530	20230421	-33.40	1593	20231030	5.78	2530	-33.40	20230421	1593	5.78	20231030	2530	-33.40	20230421	1593	5.78	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
116	20231208	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-3	5	-0.18	30098860	17878	135.03	1691	1697	1677	2195	1184	1691	1683.57	4.04	0	-215	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.07	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
117	20231208	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	1	2	0.06	28378927	16855	127.30	1691	1697	1677	2195	1184	1691	1683.71	4.04	0	-287	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	411	-1692.00	2.67	12	0.07	-1.00	634.00	2530	20230421	-33.12	1593	20231030	6.21	2530	-33.12	20230421	1593	6.21	20231030	2530	-33.12	20230421	1593	6.21	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
118	20231208	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	-13	5	-0.77	20221978	12034	90.89	1691	1691	1677	2195	1184	1691	1680.40	4.04	0	60	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	407	-1678.00	2.65	12	0.05	-1.00	634.00	2530	20230421	-33.68	1593	20231030	5.34	2530	-33.68	20230421	1593	5.34	20231030	2530	-33.68	20230421	1593	5.34	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
119	20231208	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	-13	5	-0.77	16491770	9812	74.11	1691	1691	1677	2195	1184	1691	1680.78	4.04	0	60	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	407	-1678.00	2.65	12	0.04	-1.00	634.00	2530	20230421	-33.68	1593	20231030	5.34	2530	-33.68	20230421	1593	5.34	20231030	2530	-33.68	20230421	1593	5.34	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
120	20231208	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-11	5	-0.65	7922493	4711	35.58	1691	1691	1677	2195	1184	1691	1681.70	4.04	0	-43	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	408	-1680.00	2.65	12	0.02	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
121	20231208	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-3	5	-0.18	82837	49	0.37	1691	1691	1688	2195	1184	1691	1690.55	4.04	0	-13	1711	1700	1687	1676	1663	1703	1679	24	504	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.00	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.76	N	001000	100	24 억	980227	N	N	N	00	N
122	20231207	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	0	3	0.00	22314140	13240	102.64	1691	1698	1674	2195	1184	1691	1684.89	4.05	0	-1810	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	411	-1691.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
123	20231207	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-3	5	-0.18	17390853	10327	80.05	1691	1698	1674	2195	1184	1691	1684.02	4.05	0	-1780	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.04	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
124	20231207	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	-3	5	-0.18	15165710	9010	69.84	1691	1698	1674	2195	1184	1691	1683.21	4.05	0	-1508	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	410	-1688.00	2.66	12	0.04	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
125	20231207	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1694	3	2	0.18	14779534	8781	68.07	1691	1698	1674	2195	1184	1691	1683.13	4.05	0	-1395	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	411	-1694.00	2.67	12	0.04	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
126	20231207	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	-8	5	-0.47	13587761	8073	62.58	1691	1698	1674	2195	1184	1691	1683.11	4.05	0	-1394	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	409	-1683.00	2.65	12	0.03	-1.00	634.00	2530	20230421	-33.48	1593	20231030	5.65	2530	-33.48	20230421	1593	5.65	20231030	2530	-33.48	20230421	1593	5.65	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
127	20231207	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1682	-9	5	-0.53	9993056	5944	46.08	1691	1698	1674	2195	1184	1691	1681.20	4.05	0	-1008	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	408	-1682.00	2.65	12	0.02	-1.00	634.00	2530	20230421	-33.52	1593	20231030	5.59	2530	-33.52	20230421	1593	5.59	20231030	2530	-33.52	20230421	1593	5.59	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
128	20231207	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1689	-2	5	-0.12	5920252	3521	27.29	1691	1698	1674	2195	1184	1691	1681.41	4.05	0	-701	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	410	-1689.00	2.66	12	0.01	-1.00	634.00	2530	20230421	-33.24	1593	20231030	6.03	2530	-33.24	20230421	1593	6.03	20231030	2530	-33.24	20230421	1593	6.03	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
129	20231207	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	0	3	0.00	3382	2	0.02	1691	1691	1691	2195	1184	1691	1691.00	4.05	0	-2	1703	1696	1688	1681	1673	1700	1685	24	504	100	1210	1	1	24277540	411	-1691.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	982104	N	N	N	00	N
130	20231206	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	4	2	0.24	21747164	12900	33.89	1680	1695	1680	2190	1181	1687	1685.83	4.05	0	-366	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	411	-1691.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
131	20231206	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	4	2	0.24	16757839	9937	26.11	1680	1695	1680	2190	1181	1687	1686.41	4.05	0	-191	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	411	-1691.00	2.67	12	0.04	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
132	20231206	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	5	2	0.30	14587460	8654	22.74	1680	1695	1680	2190	1181	1687	1685.63	4.05	0	-145	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	411	-1692.00	2.67	12	0.04	-1.00	634.00	2530	20230421	-33.12	1593	20231030	6.21	2530	-33.12	20230421	1593	6.21	20231030	2530	-33.12	20230421	1593	6.21	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
133	20231206	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-1	5	-0.06	11641477	6906	18.14	1680	1695	1680	2190	1181	1687	1685.70	4.05	0	-143	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	409	-1686.00	2.66	12	0.03	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
134	20231206	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1693	6	2	0.36	8073974	4795	12.60	1680	1695	1680	2190	1181	1687	1683.83	4.05	0	-143	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	411	-1693.00	2.67	12	0.02	-1.00	634.00	2530	20230421	-33.08	1593	20231030	6.28	2530	-33.08	20230421	1593	6.28	20231030	2530	-33.08	20230421	1593	6.28	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
135	20231206	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	3	2	0.18	7471431	4439	11.66	1680	1695	1680	2190	1181	1687	1683.13	4.05	0	-143	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	410	-1690.00	2.67	12	0.02	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
136	20231206	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	0	3	0.00	6084086	3617	9.50	1680	1687	1680	2190	1181	1687	1682.08	4.05	0	-143	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	410	-1687.00	2.66	12	0.01	-1.00	634.00	2530	20230421	-33.32	1593	20231030	5.90	2530	-33.32	20230421	1593	5.90	20231030	2530	-33.32	20230421	1593	5.90	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
137	20231206	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-7	5	-0.41	2184000	1300	3.42	1680	1680	1680	2190	1181	1687	1680.00	4.05	0	-143	1722	1704	1689	1671	1656	1697	1664	24	503	100	1210	1	1	24277540	408	-1680.00	2.65	12	0.01	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.76	N	001000	100	24 억	982542	N	N	N	00	N
138	20231205	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	-11	5	-0.65	64030965	38063	198.78	1699	1707	1674	2205	1189	1698	1682.24	4.05	0	-1838	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	410	-1687.00	2.66	12	0.16	-1.00	634.00	2530	20230421	-33.32	1593	20231030	5.90	2530	-33.32	20230421	1593	5.90	20231030	2530	-33.32	20230421	1593	5.90	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
139	20231205	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-12	5	-0.71	59593291	35427	185.02	1699	1707	1674	2205	1189	1698	1682.14	4.05	0	-1838	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	409	-1686.00	2.66	12	0.15	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
140	20231205	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-12	5	-0.71	43552109	25913	135.33	1699	1707	1674	2205	1189	1698	1680.71	4.05	0	-503	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	409	-1686.00	2.66	12	0.11	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
141	20231205	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-12	5	-0.71	41328259	24594	128.44	1699	1707	1674	2205	1189	1698	1680.42	4.05	0	-490	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	409	-1686.00	2.66	12	0.10	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
142	20231205	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-18	5	-1.06	40374580	24027	125.48	1699	1707	1674	2205	1189	1698	1680.38	4.05	0	-385	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	408	-1680.00	2.65	12	0.10	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
143	20231205	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1674	-24	5	-1.41	39543434	23533	122.90	1699	1707	1674	2205	1189	1698	1680.34	4.05	0	11	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	406	-1674.00	2.64	12	0.10	-1.00	634.00	2530	20230421	-33.83	1593	20231030	5.08	2530	-33.83	20230421	1593	5.08	20231030	2530	-33.83	20230421	1593	5.08	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
144	20231205	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1677	-21	5	-1.24	24392674	14498	75.72	1699	1707	1674	2205	1189	1698	1682.49	4.05	0	202	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	407	-1677.00	2.65	12	0.06	-1.00	634.00	2530	20230421	-33.72	1593	20231030	5.27	2530	-33.72	20230421	1593	5.27	20231030	2530	-33.72	20230421	1593	5.27	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
145	20231205	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	1	2	0.06	195385	115	0.60	1699	1699	1699	2205	1189	1698	1699.00	4.05	0	-15	1728	1712	1701	1685	1674	1721	1694	24	507	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	984433	N	N	N	00	N
146	20231204	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-7	5	-0.41	32482114	19148	108.11	1690	1717	1690	2215	1194	1705	1696.37	4.07	0	-4247	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.08	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
147	20231204	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1693	-12	5	-0.70	23079287	13602	76.80	1690	1717	1690	2215	1194	1705	1696.76	4.07	0	-3748	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	411	-1693.00	2.67	12	0.06	-1.00	634.00	2530	20230421	-33.08	1593	20231030	6.28	2530	-33.08	20230421	1593	6.28	20231030	2530	-33.08	20230421	1593	6.28	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
148	20231204	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	-3	5	-0.18	19457933	11463	64.72	1690	1717	1690	2215	1194	1705	1697.46	4.07	0	-3698	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
149	20231204	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-4	5	-0.23	16522469	9734	54.96	1690	1717	1690	2215	1194	1705	1697.40	4.07	0	-3230	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
150	20231204	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	15005866	8842	49.92	1690	1717	1690	2215	1194	1705	1697.11	4.07	0	-2870	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
151	20231204	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-5	5	-0.29	7884095	4648	26.24	1690	1717	1690	2215	1194	1705	1696.23	4.07	0	-1475	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
152	20231204	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1697	-8	5	-0.47	5489209	3236	18.27	1690	1717	1690	2215	1194	1705	1696.29	4.07	0	-1293	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	412	-1697.00	2.68	12	0.01	-1.00	634.00	2530	20230421	-32.92	1593	20231030	6.53	2530	-32.92	20230421	1593	6.53	20231030	2530	-32.92	20230421	1593	6.53	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
153	20231204	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	-15	5	-0.88	251810	149	0.84	1690	1690	1690	2215	1194	1705	1690.00	4.07	0	-19	1743	1724	1699	1680	1655	1733	1689	24	510	100	1220	1	1	24277540	410	-1690.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.76	N	001000	100	24 억	988772	N	N	N	00	N
154	20231201	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	6	2	0.35	29904776	17657	53.15	1700	1718	1674	2205	1190	1699	1693.64	4.08	0	-900	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.07	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
155	20231201	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	4	2	0.24	23941429	14135	42.55	1700	1718	1674	2205	1190	1699	1693.77	4.08	0	-871	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	413	-1703.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
156	20231201	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	2	2	0.12	20498113	12106	36.44	1700	1718	1674	2205	1190	1699	1693.22	4.08	0	-734	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
157	20231201	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	-9	5	-0.53	19108130	11285	33.97	1700	1718	1674	2205	1190	1699	1693.23	4.08	0	-512	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	410	-1690.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
158	20231201	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-13	5	-0.77	13531815	7987	24.04	1700	1718	1674	2205	1190	1699	1694.23	4.08	0	-562	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	409	-1686.00	2.66	12	0.03	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
159	20231201	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	3	2	0.18	10508608	6200	18.66	1700	1718	1674	2205	1190	1699	1694.94	4.08	0	-508	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.03	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
160	20231201	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	2	2	0.12	7629136	4501	13.55	1700	1718	1674	2205	1190	1699	1694.99	4.08	0	-826	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.02	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N
161	20231201	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	0	3	0.00	101998	60	0.18	1700	1700	1699	2205	1190	1699	1699.97	4.08	0	-10	1721	1709	1695	1683	1669	1716	1690	24	506	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	989840	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History