KissMeData/215480/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161051	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
3	20231229	151038	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
4	20231229	141037	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
5	20231229	131038	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
6	20231229	121041	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
7	20231229	110953	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
8	20231229	101004	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
9	20231229	091002	57	100.00	KOSDAQ	유통	N	N	N	N		N	3915	-100	5	-2.49	353897005	89390	37.51	3910	4020	3910	5210	2815	4015	3959.58	12.25	5629	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.93	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1178277	N	N	N	N
10	20231228	160952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-100	5	-2.49	351647820	88816	37.27	3910	4020	3910	5210	2815	4015	3959.58	12.20	0	5409	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	376	9.62	1.19	12	0.92	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	4780	-18.10	20230419	3195	22.54	20231023	4780	-18.10	20230419	3195	22.54	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
11	20231228	151000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	-75	5	-1.87	312556545	78853	33.09	3910	4020	3910	5210	2815	4015	3963.50	12.20	0	5398	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	379	9.68	1.20	12	0.82	407.00	3289.00	4780	20230419	-17.57	3195	20231023	23.32	4780	-17.57	20230419	3195	23.32	20231023	4780	-17.57	20230419	3195	23.32	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
12	20231228	140951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3980	-35	5	-0.87	268816880	67825	28.46	3910	4020	3910	5210	2815	4015	3963.06	12.20	0	4576	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	383	9.78	1.21	12	0.71	407.00	3289.00	4780	20230419	-16.74	3195	20231023	24.57	4780	-16.74	20230419	3195	24.57	20231023	4780	-16.74	20230419	3195	24.57	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
13	20231228	130951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4005	-10	5	-0.25	215170155	54383	22.82	3910	4010	3910	5210	2815	4015	3956.10	12.20	0	5160	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	385	9.84	1.22	12	0.57	407.00	3289.00	4780	20230419	-16.21	3195	20231023	25.35	4780	-16.21	20230419	3195	25.35	20231023	4780	-16.21	20230419	3195	25.35	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
14	20231228	120955	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	-15	5	-0.37	177961045	45056	18.91	3910	4010	3910	5210	2815	4015	3949.14	12.20	0	5370	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	385	9.83	1.22	12	0.47	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4780	-16.32	20230419	3195	25.20	20231023	4780	-16.32	20230419	3195	25.20	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
15	20231228	110956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	-65	5	-1.62	108359290	27506	11.54	3910	3980	3910	5210	2815	4015	3938.26	12.20	0	1002	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	380	9.71	1.20	12	0.29	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4780	-17.36	20230419	3195	23.63	20231023	4780	-17.36	20230419	3195	23.63	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
16	20231228	100952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	-65	5	-1.62	76897300	19520	8.19	3910	3980	3910	5210	2815	4015	3937.69	12.20	0	2137	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	380	9.71	1.20	12	0.20	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4780	-17.36	20230419	3195	23.63	20231023	4780	-17.36	20230419	3195	23.63	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
17	20231228	090958	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	-75	5	-1.87	15373425	3894	1.63	3910	3980	3910	5210	2815	4015	3939.55	12.20	0	-381	4238	4126	3953	3841	3668	4182	3897	48	1195	500	2810	5	1	9614957	379	9.68	1.20	12	0.04	407.00	3289.00	4780	20230419	-17.57	3195	20231023	23.32	4780	-17.57	20230419	3195	23.32	20231023	4780	-17.57	20230419	3195	23.32	20231023	1.88	N	215480	500	48 억	1172648	N	N	N	N
18	20231227	160943	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4015	25	2	0.63	940321915	236942	37.05	3990	4065	3780	5180	2795	3990	3968.57	12.35	0	-14989	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	386	9.86	1.22	12	2.46	407.00	3289.00	4780	20230419	-16.00	3195	20231023	25.67	4780	-16.00	20230419	3195	25.67	20231023	4780	-16.00	20230419	3195	25.67	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
19	20231227	150957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	0	3	0.00	866508150	218552	34.18	3990	4065	3780	5180	2795	3990	3964.77	12.35	0	-11682	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	384	9.80	1.21	12	2.27	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4780	-16.53	20230419	3195	24.88	20231023	4780	-16.53	20230419	3195	24.88	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
20	20231227	140952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	-130	5	-3.26	723697330	182551	28.55	3990	4065	3780	5180	2795	3990	3964.36	12.35	0	-4279	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	371	9.48	1.17	12	1.90	407.00	3289.00	4780	20230419	-19.25	3195	20231023	20.81	4780	-19.25	20230419	3195	20.81	20231023	4780	-19.25	20230419	3195	20.81	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
21	20231227	130944	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-90	5	-2.26	654597045	164713	25.76	3990	4065	3780	5180	2795	3990	3974.17	12.35	0	-11567	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	375	9.58	1.19	12	1.71	407.00	3289.00	4780	20230419	-18.41	3195	20231023	22.07	4780	-18.41	20230419	3195	22.07	20231023	4780	-18.41	20230419	3195	22.07	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
22	20231227	120946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3975	-15	5	-0.38	452317620	113159	17.70	3990	4065	3900	5180	2795	3990	3997.19	12.35	0	-16070	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	382	9.77	1.21	12	1.18	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4780	-16.84	20230419	3195	24.41	20231023	4780	-16.84	20230419	3195	24.41	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
23	20231227	110953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3975	-15	5	-0.38	436209990	109096	17.06	3990	4065	3900	5180	2795	3990	3998.40	12.35	0	-16013	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	382	9.77	1.21	12	1.13	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4780	-16.84	20230419	3195	24.41	20231023	4780	-16.84	20230419	3195	24.41	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
24	20231227	100952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	-40	5	-1.00	355171320	88841	13.89	3990	4065	3900	5180	2795	3990	3997.83	12.35	0	-9558	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	380	9.71	1.20	12	0.92	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4780	-17.36	20230419	3195	23.63	20231023	4780	-17.36	20230419	3195	23.63	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
25	20231227	090955	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4010	20	2	0.50	80192235	20154	3.15	3990	4015	3900	5180	2795	3990	3978.97	12.35	0	3392	4400	4195	4005	3800	3610	4297	3902	48	1190	500	2790	5	1	9614957	386	9.85	1.22	12	0.21	407.00	3289.00	4780	20230419	-16.11	3195	20231023	25.51	4780	-16.11	20230419	3195	25.51	20231023	4780	-16.11	20230419	3195	25.51	20231023	1.93	N	215480	500	48 억	1187415	N	N	N	N
26	20231226	160953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	40	2	1.01	2554734770	635477	39.90	3910	4210	3815	5130	2765	3950	4020.21	12.34	0	-3458	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	384	9.80	1.21	12	6.61	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4780	-16.53	20230419	3195	24.88	20231023	4780	-16.53	20230419	3195	24.88	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
27	20231226	150952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-45	5	-1.14	2438859320	605952	38.05	3910	4210	3815	5130	2765	3950	4024.85	12.34	0	-12387	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	375	9.59	1.19	12	6.30	407.00	3289.00	4780	20230419	-18.31	3195	20231023	22.22	4780	-18.31	20230419	3195	22.22	20231023	4780	-18.31	20230419	3195	22.22	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
28	20231226	140955	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	35	2	0.89	2253281210	559122	35.11	3910	4210	3815	5130	2765	3950	4030.04	12.34	0	-6927	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	383	9.79	1.21	12	5.82	407.00	3289.00	4780	20230419	-16.63	3195	20231023	24.73	4780	-16.63	20230419	3195	24.73	20231023	4780	-16.63	20230419	3195	24.73	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
29	20231226	130952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4020	70	2	1.77	2056032015	510097	32.03	3910	4210	3815	5130	2765	3950	4030.68	12.34	0	-4207	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	387	9.88	1.22	12	5.31	407.00	3289.00	4780	20230419	-15.90	3195	20231023	25.82	4780	-15.90	20230419	3195	25.82	20231023	4780	-15.90	20230419	3195	25.82	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
30	20231226	120952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	20	2	0.51	1728595025	429138	26.95	3910	4210	3815	5130	2765	3950	4028.07	12.34	0	-4459	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	382	9.75	1.21	12	4.46	407.00	3289.00	4780	20230419	-16.95	3195	20231023	24.26	4780	-16.95	20230419	3195	24.26	20231023	4780	-16.95	20230419	3195	24.26	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
31	20231226	110956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4020	70	2	1.77	1610423190	399487	25.09	3910	4210	3815	5130	2765	3950	4031.24	12.34	0	-4284	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	387	9.88	1.22	12	4.15	407.00	3289.00	4780	20230419	-15.90	3195	20231023	25.82	4780	-15.90	20230419	3195	25.82	20231023	4780	-15.90	20230419	3195	25.82	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
32	20231226	100950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-30	5	-0.76	524382080	132420	8.32	3910	4065	3815	5130	2765	3950	3960.00	12.34	0	-8188	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	377	9.63	1.19	12	1.38	407.00	3289.00	4780	20230419	-17.99	3195	20231023	22.69	4780	-17.99	20230419	3195	22.69	20231023	4780	-17.99	20230419	3195	22.69	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
33	20231226	090954	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3850	-100	5	-2.53	55736385	14460	0.91	3910	3910	3815	5130	2765	3950	3854.19	12.34	0	1186	4586	4267	3961	3642	3336	4427	3802	48	1180	500	2760	5	1	9614957	370	9.46	1.17	12	0.15	407.00	3289.00	4780	20230419	-19.46	3195	20231023	20.50	4780	-19.46	20230419	3195	20.50	20231023	4780	-19.46	20230419	3195	20.50	20231023	1.29	N	215480	500	48 억	1186306	N	N	N	N
34	20231222	160938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3950	-65	5	-1.62	6288832670	1586170	24.64	3725	4280	3655	5210	2815	4015	3964.80	12.17	0	15338	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	380	9.71	1.20	12	16.50	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4780	-17.36	20230419	3195	23.63	20231023	4780	-17.36	20230419	3195	23.63	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
35	20231222	150936	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-95	5	-2.37	6204672830	1564737	24.31	3725	4280	3655	5210	2815	4015	3965.31	12.17	0	17458	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	377	9.63	1.19	12	16.27	407.00	3289.00	4780	20230419	-17.99	3195	20231023	22.69	4780	-17.99	20230419	3195	22.69	20231023	4780	-17.99	20230419	3195	22.69	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
36	20231222	140933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-175	5	-4.36	5991342060	1509648	23.45	3725	4280	3655	5210	2815	4015	3968.70	12.17	0	9312	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	369	9.43	1.17	12	15.70	407.00	3289.00	4780	20230419	-19.67	3195	20231023	20.19	4780	-19.67	20230419	3195	20.19	20231023	4780	-19.67	20230419	3195	20.19	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
37	20231222	130935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	-70	5	-1.74	5415463815	1360287	21.13	3725	4280	3655	5210	2815	4015	3981.12	12.17	0	1907	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	379	9.69	1.20	12	14.15	407.00	3289.00	4780	20230419	-17.47	3195	20231023	23.47	4780	-17.47	20230419	3195	23.47	20231023	4780	-17.47	20230419	3195	23.47	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
38	20231222	120934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-275	5	-6.85	1337056280	358070	5.56	3725	3860	3655	5210	2815	4015	3734.06	12.17	0	20593	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	360	9.19	1.14	12	3.72	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4780	-21.76	20230419	3195	17.06	20231023	4780	-21.76	20230419	3195	17.06	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
39	20231222	110933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3770	-245	5	-6.10	1267950670	339677	5.28	3725	3860	3655	5210	2815	4015	3732.81	12.17	0	19800	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	362	9.26	1.15	12	3.53	407.00	3289.00	4780	20230419	-21.13	3195	20231023	18.00	4780	-21.13	20230419	3195	18.00	20231023	4780	-21.13	20230419	3195	18.00	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
40	20231222	100929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	-270	5	-6.72	1107676045	297214	4.62	3725	3860	3655	5210	2815	4015	3726.86	12.17	0	14347	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	360	9.20	1.14	12	3.09	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4780	-21.65	20230419	3195	17.21	20231023	4780	-21.65	20230419	3195	17.21	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
41	20231222	090934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-260	5	-6.48	575879405	153763	2.39	3725	3860	3690	5210	2815	4015	3745.24	12.17	0	6194	4985	4500	4015	3530	3045	4742	3772	48	1195	500	2810	5	1	9614957	361	9.23	1.14	12	1.60	407.00	3289.00	4780	20230419	-21.44	3195	20231023	17.53	4780	-21.44	20230419	3195	17.53	20231023	4780	-21.44	20230419	3195	17.53	20231023	1.29	N	215480	500	48 억	1169968	N	N	N	N
42	20231221	160927	57	100.00	KOSDAQ	유통	N	N	N	N		N	4015	475	2	13.42	26941703640	6410674	61118.07	3540	4500	3530	4600	2480	3540	4202.79	12.49	0	-26291	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	386	9.86	1.22	12	66.67	407.00	3289.00	4780	20230419	-16.00	3195	20231023	25.67	4780	-16.00	20230419	3195	25.67	20231023	4780	-16.00	20230419	3195	25.67	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
43	20231221	150931	57	100.00	KOSDAQ	유통	N	N	N	N		N	3990	450	2	12.71	26530222335	6307541	60134.81	3540	4500	3530	4600	2480	3540	4206.11	12.49	0	-27579	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	384	9.80	1.21	12	65.60	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4780	-16.53	20230419	3195	24.88	20231023	4780	-16.53	20230419	3195	24.88	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
44	20231221	140928	57	100.00	KOSDAQ	유통	N	N	N	N		N	4165	625	2	17.66	24829510455	5885921	56115.18	3540	4500	3530	4600	2480	3540	4218.46	12.49	0	-31033	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	400	10.23	1.27	12	61.22	407.00	3289.00	4780	20230419	-12.87	3195	20231023	30.36	4780	-12.87	20230419	3195	30.36	20231023	4780	-12.87	20230419	3195	30.36	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
45	20231221	130925	57	100.00	KOSDAQ	유통	N	N	N	N		N	3975	435	2	12.29	20499323665	4859271	46327.30	3540	4500	3530	4600	2480	3540	4218.60	12.49	0	-28234	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	382	9.77	1.21	12	50.54	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4780	-16.84	20230419	3195	24.41	20231023	4780	-16.84	20230419	3195	24.41	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
46	20231221	120932	57	100.00	KOSDAQ	유통	N	N	N	N		N	4155	615	2	17.37	19392110055	4585192	43714.29	3540	4500	3530	4600	2480	3540	4229.29	12.49	0	-29284	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	400	10.21	1.26	12	47.69	407.00	3289.00	4780	20230419	-13.08	3195	20231023	30.05	4780	-13.08	20230419	3195	30.05	20231023	4780	-13.08	20230419	3195	30.05	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
47	20231221	110932	57	100.00	KOSDAQ	유통	N	N	N	N		N	4085	545	2	15.40	17563784225	4144148	39509.46	3540	4500	3530	4600	2480	3540	4238.21	12.49	0	-29354	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	393	10.04	1.24	12	43.10	407.00	3289.00	4780	20230419	-14.54	3195	20231023	27.86	4780	-14.54	20230419	3195	27.86	20231023	4780	-14.54	20230419	3195	27.86	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
48	20231221	100927	57	100.00	KOSDAQ	유통	N	N	N	N		N	4130	590	2	16.67	10354664205	2463884	23490.17	3540	4455	3530	4600	2480	3540	4202.58	12.49	0	-27779	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	397	10.15	1.26	12	25.63	407.00	3289.00	4780	20230419	-13.60	3195	20231023	29.26	4780	-13.60	20230419	3195	29.26	20231023	4780	-13.60	20230419	3195	29.26	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
49	20231221	090928	57	100.00	KOSDAQ	유통	N	N	N	N		N	3935	395	2	11.16	1260391880	319242	3043.59	3540	4150	3530	4600	2480	3540	3948.08	12.49	0	-12230	3573	3556	3533	3516	3493	3560	3520	48	1060	500	2470	5	1	9614957	378	9.67	1.20	12	3.32	407.00	3289.00	4780	20230419	-17.68	3195	20231023	23.16	4780	-17.68	20230419	3195	23.16	20231023	4780	-17.68	20230419	3195	23.16	20231023	1.29	N	215480	500	48 억	1200529	N	N	N	N
50	20231220	160931	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	0	3	0.00	37040985	10487	100.64	3540	3550	3510	4600	2480	3540	3531.92	12.49	0	-27	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	340	8.70	1.08	12	0.11	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
51	20231220	151017	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	0	3	0.00	35753350	10123	97.15	3540	3550	3510	4600	2480	3540	3531.71	12.49	0	-6	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	340	8.70	1.08	12	0.11	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
52	20231220	141035	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	0	3	0.00	34392750	9738	93.45	3540	3550	3510	4600	2480	3540	3531.62	12.49	0	79	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	340	8.70	1.08	12	0.10	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
53	20231220	131025	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-10	5	-0.28	26390070	7469	71.68	3540	3550	3510	4600	2480	3540	3533.08	12.49	0	158	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	339	8.67	1.07	12	0.08	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
54	20231220	120927	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-5	5	-0.14	20311615	5750	55.18	3540	3550	3510	4600	2480	3540	3532.15	12.49	0	170	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	340	8.69	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
55	20231220	110929	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-10	5	-0.28	19167000	5426	52.07	3540	3550	3510	4600	2480	3540	3532.12	12.49	0	161	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	339	8.67	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
56	20231220	100930	57	100.00	KOSDAQ	유통	N	N	N	N		N	3550	10	2	0.28	13794840	3905	37.48	3540	3550	3510	4600	2480	3540	3532.17	12.49	0	192	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	341	8.72	1.08	12	0.04	407.00	3289.00	4780	20230419	-25.73	3195	20231023	11.11	4780	-25.73	20230419	3195	11.11	20231023	4780	-25.73	20230419	3195	11.11	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
57	20231220	090927	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	0	3	0.00	4449750	1257	12.06	3540	3540	3510	4600	2480	3540	3539.97	12.49	0	0	3596	3567	3536	3507	3476	3582	3522	48	1060	500	2470	5	1	9614957	340	8.70	1.08	12	0.01	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.30	N	215480	500	48 억	1200532	N	N	N	N
58	20231219	160927	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	10	2	0.28	36808605	10420	110.99	3530	3565	3505	4585	2475	3530	3532.51	12.52	0	-3126	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	340	8.70	1.08	12	0.11	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
59	20231219	150931	57	100.00	KOSDAQ	유통	N	N	N	N		N	3520	-10	5	-0.28	35206145	9967	106.17	3530	3565	3505	4585	2475	3530	3532.28	12.52	0	-3133	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	338	8.65	1.07	12	0.10	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
60	20231219	140925	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	10	2	0.28	28263150	7996	85.17	3530	3565	3505	4585	2475	3530	3534.70	12.52	0	-2974	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	340	8.70	1.08	12	0.08	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
61	20231219	130931	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	10	2	0.28	22971790	6495	69.18	3530	3565	3505	4585	2475	3530	3536.91	12.52	0	-2975	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	340	8.70	1.08	12	0.07	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
62	20231219	120933	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	-5	5	-0.14	20957260	5926	63.12	3530	3565	3505	4585	2475	3530	3536.56	12.52	0	-2804	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	339	8.66	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
63	20231219	110930	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	5	2	0.14	17553640	4962	52.85	3530	3565	3505	4585	2475	3530	3537.71	12.52	0	-2804	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	340	8.69	1.07	12	0.05	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
64	20231219	100928	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	-5	5	-0.14	15009945	4239	45.15	3530	3565	3505	4585	2475	3530	3541.08	12.52	0	-2802	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	339	8.66	1.07	12	0.04	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
65	20231219	090924	57	100.00	KOSDAQ	유통	N	N	N	N		N	3565	35	2	0.99	9011930	2549	27.15	3530	3565	3505	4585	2475	3530	3535.61	12.52	0	-1361	3580	3555	3520	3495	3460	3567	3507	48	1055	500	2470	5	1	9614957	343	8.76	1.08	12	0.03	407.00	3289.00	4780	20230419	-25.42	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	4780	-25.42	20230419	3195	11.58	20231023	1.32	N	215480	500	48 억	1203430	N	N	N	N
66	20231218	160923	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	20	2	0.57	32782680	9321	75.66	3510	3545	3485	4560	2460	3510	3517.01	12.51	0	1064	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	339	8.67	1.07	12	0.10	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
67	20231218	150927	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	15	2	0.43	31424365	8936	72.54	3510	3545	3485	4560	2460	3510	3516.60	12.51	0	1140	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	339	8.66	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
68	20231218	140923	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	25	2	0.71	29888165	8501	69.01	3510	3545	3485	4560	2460	3510	3515.84	12.51	0	1248	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	340	8.69	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
69	20231218	130922	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	15	2	0.43	25610490	7288	59.16	3510	3545	3485	4560	2460	3510	3514.06	12.51	0	1295	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	339	8.66	1.07	12	0.08	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
70	20231218	120917	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	20	2	0.57	19053250	5424	44.03	3510	3545	3485	4560	2460	3510	3512.77	12.51	0	1299	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	339	8.67	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
71	20231218	110920	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	20	2	0.57	17617660	5017	40.73	3510	3545	3485	4560	2460	3510	3511.59	12.51	0	1300	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	339	8.67	1.07	12	0.05	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
72	20231218	100918	57	100.00	KOSDAQ	유통	N	N	N	N		N	3520	10	2	0.28	15732920	4484	36.40	3510	3530	3485	4560	2460	3510	3508.68	12.51	0	1382	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	338	8.65	1.07	12	0.05	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
73	20231218	090916	57	100.00	KOSDAQ	유통	N	N	N	N		N	3510	0	3	0.00	5447180	1552	12.60	3510	3530	3485	4560	2460	3510	3509.78	12.51	0	0	3556	3532	3516	3492	3476	3525	3485	48	1050	500	2450	5	1	9614957	337	8.62	1.07	12	0.02	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.33	N	215480	500	48 억	1202384	N	N	N	N
74	20231215	160918	57	100.00	KOSDAQ	유통	N	N	N	N		N	3510	-30	5	-0.85	43388675	12319	115.24	3540	3540	3500	4600	2480	3540	3522.06	12.51	0	-479	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	337	8.62	1.07	12	0.13	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
75	20231215	150922	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-5	5	-0.14	41264095	11716	109.60	3540	3540	3500	4600	2480	3540	3521.99	12.51	0	-486	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	340	8.69	1.07	12	0.12	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
76	20231215	140921	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-5	5	-0.14	31192000	8867	82.95	3540	3540	3500	4600	2480	3540	3517.70	12.51	0	-481	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	340	8.69	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
77	20231215	130916	57	100.00	KOSDAQ	유통	N	N	N	N		N	3515	-25	5	-0.71	25249285	7179	67.16	3540	3540	3500	4600	2480	3540	3517.03	12.51	0	-139	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	338	8.64	1.07	12	0.07	407.00	3289.00	4780	20230419	-26.46	3195	20231023	10.02	4780	-26.46	20230419	3195	10.02	20231023	4780	-26.46	20230419	3195	10.02	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
78	20231215	120916	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-10	5	-0.28	20045955	5695	53.27	3540	3540	3500	4600	2480	3540	3519.84	12.51	0	-60	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	339	8.67	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
79	20231215	110912	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-10	5	-0.28	16354405	4645	43.45	3540	3540	3500	4600	2480	3540	3520.77	12.51	0	-54	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	339	8.67	1.07	12	0.05	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
80	20231215	100916	57	100.00	KOSDAQ	유통	N	N	N	N		N	3510	-30	5	-0.85	14721625	4180	39.10	3540	3540	3500	4600	2480	3540	3521.82	12.51	0	-18	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	337	8.62	1.07	12	0.04	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
81	20231215	090921	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-5	5	-0.14	4383250	1241	11.61	3540	3540	3500	4600	2480	3540	3531.88	12.51	0	-12	3573	3556	3528	3511	3483	3542	3497	48	1060	500	2470	5	1	9614957	340	8.69	1.07	12	0.01	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.33	N	215480	500	48 억	1202878	N	N	N	N
82	20231214	160912	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	-5	5	-0.14	37623830	10690	86.74	3545	3545	3500	4605	2485	3545	3519.54	12.52	0	-507	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	340	8.70	1.08	12	0.11	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
83	20231214	150944	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	-20	5	-0.56	32941565	9360	75.95	3545	3545	3500	4605	2485	3545	3519.40	12.52	0	-276	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	339	8.66	1.07	12	0.10	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
84	20231214	140916	57	100.00	KOSDAQ	유통	N	N	N	N		N	3515	-30	5	-0.85	30460305	8657	70.25	3545	3545	3500	4605	2485	3545	3518.58	12.52	0	67	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	338	8.64	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.46	3195	20231023	10.02	4780	-26.46	20230419	3195	10.02	20231023	4780	-26.46	20230419	3195	10.02	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
85	20231214	130941	57	100.00	KOSDAQ	유통	N	N	N	N		N	3515	-30	5	-0.85	29120410	8275	67.15	3545	3545	3500	4605	2485	3545	3519.08	12.52	0	78	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	338	8.64	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.46	3195	20231023	10.02	4780	-26.46	20230419	3195	10.02	20231023	4780	-26.46	20230419	3195	10.02	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
86	20231214	120956	57	100.00	KOSDAQ	유통	N	N	N	N		N	3505	-40	5	-1.13	28643070	8139	66.04	3545	3545	3500	4605	2485	3545	3519.24	12.52	0	91	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	337	8.61	1.07	12	0.08	407.00	3289.00	4780	20230419	-26.67	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	4780	-26.67	20230419	3195	9.70	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
87	20231214	110928	57	100.00	KOSDAQ	유통	N	N	N	N		N	3520	-25	5	-0.71	16992370	4820	39.11	3545	3545	3515	4605	2485	3545	3525.39	12.52	0	-63	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	338	8.65	1.07	12	0.05	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
88	20231214	100905	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-15	5	-0.42	8628795	2441	19.81	3545	3545	3525	4605	2485	3545	3534.94	12.52	0	-63	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	339	8.67	1.07	12	0.03	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
89	20231214	090844	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	-5	5	-0.14	2243975	633	5.14	3545	3545	3540	4605	2485	3545	3544.98	12.52	0	-1	3685	3615	3560	3490	3435	3587	3462	48	1060	500	2480	5	1	9614957	340	8.70	1.08	12	0.01	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203398	N	N	N	N
90	20231213	160910	57	100.00	KOSDAQ	유통	N	N	N	N		N	3545	-50	5	-1.39	43641975	12324	72.19	3595	3630	3505	4670	2520	3595	3541.22	12.52	0	-405	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	341	8.71	1.08	12	0.13	407.00	3289.00	4780	20230419	-25.84	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	4780	-25.84	20230419	3195	10.95	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
91	20231213	150929	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	-70	5	-1.95	42499645	12000	70.29	3595	3630	3505	4670	2520	3595	3541.64	12.52	0	-417	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	339	8.66	1.07	12	0.12	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
92	20231213	140928	57	100.00	KOSDAQ	유통	N	N	N	N		N	3520	-75	5	-2.09	39698435	11206	65.64	3595	3630	3505	4670	2520	3595	3542.61	12.52	0	46	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	338	8.65	1.07	12	0.12	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
93	20231213	130934	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-60	5	-1.67	37750750	10653	62.40	3595	3630	3505	4670	2520	3595	3543.67	12.52	0	46	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	340	8.69	1.07	12	0.11	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
94	20231213	120927	57	100.00	KOSDAQ	유통	N	N	N	N		N	3515	-80	5	-2.23	36200300	10213	59.82	3595	3630	3505	4670	2520	3595	3544.53	12.52	0	19	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	338	8.64	1.07	12	0.11	407.00	3289.00	4780	20230419	-26.46	3195	20231023	10.02	4780	-26.46	20230419	3195	10.02	20231023	4780	-26.46	20230419	3195	10.02	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
95	20231213	110930	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	-55	5	-1.53	34417680	9706	56.85	3595	3630	3505	4670	2520	3595	3546.02	12.52	0	11	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	340	8.70	1.08	12	0.10	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
96	20231213	100936	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-60	5	-1.67	20955405	5889	34.50	3595	3630	3530	4670	2520	3595	3558.40	12.52	0	6	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	340	8.69	1.07	12	0.06	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
97	20231213	090922	57	100.00	KOSDAQ	유통	N	N	N	N		N	3595	0	3	0.00	3125380	868	5.08	3595	3630	3595	4670	2520	3595	3600.67	12.52	0	-3	3731	3662	3606	3537	3481	3635	3510	48	1075	500	2510	5	1	9614957	346	8.83	1.09	12	0.01	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.32	N	215480	500	48 억	1203813	N	N	N	N
98	20231212	160852	57	100.00	KOSDAQ	유통	N	N	N	N		N	3595	-10	5	-0.28	61728765	17072	149.69	3670	3675	3550	4685	2525	3605	3615.87	12.53	0	-1102	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	346	8.83	1.09	12	0.18	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
99	20231212	150858	57	100.00	KOSDAQ	유통	N	N	N	N		N	3585	-20	5	-0.55	59697445	16506	144.73	3670	3675	3550	4685	2525	3605	3616.80	12.53	0	-1115	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	345	8.81	1.09	12	0.17	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
100	20231212	140811	57	100.00	KOSDAQ	유통	N	N	N	N		N	3590	-15	5	-0.42	57862575	15995	140.25	3670	3675	3550	4685	2525	3605	3617.64	12.53	0	-1115	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	345	8.82	1.09	12	0.17	407.00	3289.00	4780	20230419	-24.90	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	4780	-24.90	20230419	3195	12.36	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
101	20231212	130815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3595	-10	5	-0.28	53751285	14848	130.19	3670	3675	3550	4685	2525	3605	3620.23	12.53	0	-1115	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	346	8.83	1.09	12	0.15	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
102	20231212	120806	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	0	3	0.00	45416590	12534	109.90	3670	3675	3550	4685	2525	3605	3623.66	12.53	0	-1115	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	347	8.86	1.10	12	0.13	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
103	20231212	110820	57	100.00	KOSDAQ	유통	N	N	N	N		N	3615	10	2	0.28	41073580	11331	99.35	3670	3675	3550	4685	2525	3605	3625.11	12.53	0	-1113	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	348	8.88	1.10	12	0.12	407.00	3289.00	4780	20230419	-24.37	3195	20231023	13.15	4780	-24.37	20230419	3195	13.15	20231023	4780	-24.37	20230419	3195	13.15	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
104	20231212	100851	57	100.00	KOSDAQ	유통	N	N	N	N		N	3575	-30	5	-0.83	30902225	8510	74.62	3670	3675	3550	4685	2525	3605	3631.68	12.53	0	-920	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	344	8.78	1.09	12	0.09	407.00	3289.00	4780	20230419	-25.21	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	4780	-25.21	20230419	3195	11.89	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
105	20231212	090850	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	0	3	0.00	19381150	5294	46.42	3670	3675	3605	4685	2525	3605	3662.32	12.53	0	-1498	3671	3637	3571	3537	3471	3655	3555	48	1080	500	2520	5	1	9614957	347	8.86	1.10	12	0.06	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.32	N	215480	500	48 억	1204928	N	N	N	N
106	20231211	160854	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	65	2	1.84	38886320	10954	42.31	3540	3605	3505	4600	2480	3540	3550.15	12.51	-1708	809	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	347	8.86	1.10	12	0.11	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
107	20231211	150851	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	30	2	0.85	36197830	10206	39.42	3540	3595	3505	4600	2480	3540	3546.93	12.51	-1708	853	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	343	8.77	1.09	12	0.11	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
108	20231211	140850	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	20	2	0.56	32814750	9255	35.75	3540	3595	3505	4600	2480	3540	3545.81	12.51	-1708	1020	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	342	8.75	1.08	12	0.10	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
109	20231211	130850	57	100.00	KOSDAQ	유통	N	N	N	N		N	3575	35	2	0.99	30099930	8493	32.81	3540	3595	3505	4600	2480	3540	3544.24	12.51	-1708	1437	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	344	8.78	1.09	12	0.09	407.00	3289.00	4780	20230419	-25.21	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	4780	-25.21	20230419	3195	11.89	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
110	20231211	120851	57	100.00	KOSDAQ	유통	N	N	N	N		N	3580	40	2	1.13	25881740	7304	28.21	3540	3595	3505	4600	2480	3540	3543.65	12.51	-1708	1458	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	344	8.80	1.09	12	0.08	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
111	20231211	110847	57	100.00	KOSDAQ	유통	N	N	N	N		N	3555	15	2	0.42	23661425	6684	25.82	3540	3580	3505	4600	2480	3540	3540.01	12.51	-1708	1801	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	342	8.73	1.08	12	0.07	407.00	3289.00	4780	20230419	-25.63	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	4780	-25.63	20230419	3195	11.27	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
112	20231211	100846	57	100.00	KOSDAQ	유통	N	N	N	N		N	3545	5	2	0.14	22067850	6236	24.09	3540	3580	3505	4600	2480	3540	3538.72	12.51	-1708	1896	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	341	8.71	1.08	12	0.06	407.00	3289.00	4780	20230419	-25.84	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	4780	-25.84	20230419	3195	10.95	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
113	20231211	090846	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-5	5	-0.14	12875715	3640	14.06	3540	3540	3505	4600	2480	3540	3537.04	12.51	-1708	436	3640	3590	3545	3495	3450	3567	3472	48	1060	500	2470	5	1	9614957	340	8.69	1.07	12	0.04	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.26	N	215480	500	48 억	1202423	N	N	N	N
114	20231208	160838	57	100.00	KOSDAQ	유통	N	N	N	N		N	3540	-20	5	-0.56	91685115	25885	126.92	3560	3595	3500	4625	2495	3560	3542.02	12.51	0	1721	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	340	8.70	1.08	12	0.27	407.00	3289.00	4780	20230419	-25.94	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	4780	-25.94	20230419	3195	10.80	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
115	20231208	150841	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	0	3	0.00	86141925	24323	119.26	3560	3595	3500	4625	2495	3560	3541.58	12.51	0	1698	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	342	8.75	1.08	12	0.25	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
116	20231208	140839	57	100.00	KOSDAQ	유통	N	N	N	N		N	3580	20	2	0.56	82721955	23363	114.55	3560	3595	3500	4625	2495	3560	3540.72	12.51	0	1579	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	344	8.80	1.09	12	0.24	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
117	20231208	130838	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	0	3	0.00	72877045	20610	101.05	3560	3580	3500	4625	2495	3560	3536.00	12.51	0	1579	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	342	8.75	1.08	12	0.21	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
118	20231208	120835	57	100.00	KOSDAQ	유통	N	N	N	N		N	3550	-10	5	-0.28	65976355	18665	91.52	3560	3580	3500	4625	2495	3560	3534.76	12.51	0	1525	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	341	8.72	1.08	12	0.19	407.00	3289.00	4780	20230419	-25.73	3195	20231023	11.11	4780	-25.73	20230419	3195	11.11	20231023	4780	-25.73	20230419	3195	11.11	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
119	20231208	110832	57	100.00	KOSDAQ	유통	N	N	N	N		N	3565	5	2	0.14	56866810	16096	78.92	3560	3580	3500	4625	2495	3560	3532.98	12.51	0	1419	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	343	8.76	1.08	12	0.17	407.00	3289.00	4780	20230419	-25.42	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	4780	-25.42	20230419	3195	11.58	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
120	20231208	100841	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	10	2	0.28	55647980	15754	77.24	3560	3580	3500	4625	2495	3560	3532.31	12.51	0	1471	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	343	8.77	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
121	20231208	090831	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	0	3	0.00	6016395	1690	8.29	3560	3560	3555	4625	2495	3560	3560.00	12.51	0	-1	3720	3640	3595	3515	3470	3617	3492	48	1065	500	2490	5	1	9614957	342	8.75	1.08	12	0.02	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억	1202423	N	N	N	N
122	20231207	160834	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	-65	5	-1.79	73130115	20395	51.59	3605	3675	3550	4710	2540	3625	3585.69	12.52	0	-1652	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	342	8.75	1.08	12	0.21	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
123	20231207	150836	57	100.00	KOSDAQ	유통	N	N	N	N		N	3555	-70	5	-1.93	71127935	19832	50.17	3605	3675	3550	4710	2540	3625	3586.52	12.52	0	-1463	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	342	8.73	1.08	12	0.21	407.00	3289.00	4780	20230419	-25.63	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	4780	-25.63	20230419	3195	11.27	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
124	20231207	140831	57	100.00	KOSDAQ	유통	N	N	N	N		N	3580	-45	5	-1.24	51155490	14217	35.96	3605	3675	3550	4710	2540	3625	3598.19	12.52	0	-1394	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	344	8.80	1.09	12	0.15	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
125	20231207	130830	57	100.00	KOSDAQ	유통	N	N	N	N		N	3615	-10	5	-0.28	48247475	13409	33.92	3605	3675	3550	4710	2540	3625	3598.14	12.52	0	-1168	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	348	8.88	1.10	12	0.14	407.00	3289.00	4780	20230419	-24.37	3195	20231023	13.15	4780	-24.37	20230419	3195	13.15	20231023	4780	-24.37	20230419	3195	13.15	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
126	20231207	120833	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	-20	5	-0.55	46506355	12927	32.70	3605	3675	3550	4710	2540	3625	3597.61	12.52	0	-1147	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	347	8.86	1.10	12	0.13	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
127	20231207	110828	57	100.00	KOSDAQ	유통	N	N	N	N		N	3585	-40	5	-1.10	37832085	10518	26.61	3605	3625	3550	4710	2540	3625	3596.89	12.52	0	-932	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	345	8.81	1.09	12	0.11	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
128	20231207	100825	57	100.00	KOSDAQ	유통	N	N	N	N		N	3585	-40	5	-1.10	31684740	8806	22.28	3605	3625	3550	4710	2540	3625	3598.09	12.52	0	-780	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	345	8.81	1.09	12	0.09	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
129	20231207	090833	57	100.00	KOSDAQ	유통	N	N	N	N		N	3625	0	3	0.00	5111425	1421	3.59	3605	3625	3555	4710	2540	3625	3597.06	12.52	0	-596	3751	3687	3596	3532	3441	3720	3565	48	1085	500	2530	5	1	9614957	349	8.91	1.10	12	0.01	407.00	3289.00	4780	20230419	-24.16	3195	20231023	13.46	4780	-24.16	20230419	3195	13.46	20231023	4780	-24.16	20230419	3195	13.46	20231023	1.15	N	215480	500	48 억	1204088	N	N	N	N
130	20231206	160822	57	100.00	KOSDAQ	유통	N	N	N	N		N	3625	105	2	2.98	141531560	39532	189.61	3505	3660	3505	4575	2465	3520	3580.17	12.49	0	2556	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	349	8.91	1.10	12	0.41	407.00	3289.00	4780	20230419	-24.16	3195	20231023	13.46	4780	-24.16	20230419	3195	13.46	20231023	4780	-24.16	20230419	3195	13.46	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
131	20231206	150836	57	100.00	KOSDAQ	유통	N	N	N	N		N	3615	95	2	2.70	137847415	38515	184.73	3505	3660	3505	4575	2465	3520	3579.06	12.49	0	2915	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	348	8.88	1.10	12	0.40	407.00	3289.00	4780	20230419	-24.37	3195	20231023	13.15	4780	-24.37	20230419	3195	13.15	20231023	4780	-24.37	20230419	3195	13.15	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
132	20231206	140833	57	100.00	KOSDAQ	유통	N	N	N	N		N	3565	45	2	1.28	131494520	36748	176.26	3505	3660	3505	4575	2465	3520	3578.28	12.49	0	2821	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	343	8.76	1.08	12	0.38	407.00	3289.00	4780	20230419	-25.42	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	4780	-25.42	20230419	3195	11.58	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
133	20231206	130824	57	100.00	KOSDAQ	유통	N	N	N	N		N	3610	90	2	2.56	122860385	34343	164.72	3505	3660	3505	4575	2465	3520	3577.45	12.49	0	2598	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	347	8.87	1.10	12	0.36	407.00	3289.00	4780	20230419	-24.48	3195	20231023	12.99	4780	-24.48	20230419	3195	12.99	20231023	4780	-24.48	20230419	3195	12.99	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
134	20231206	120821	57	100.00	KOSDAQ	유통	N	N	N	N		N	3610	90	2	2.56	119534290	33422	160.31	3505	3660	3505	4575	2465	3520	3576.52	12.49	0	2503	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	347	8.87	1.10	12	0.35	407.00	3289.00	4780	20230419	-24.48	3195	20231023	12.99	4780	-24.48	20230419	3195	12.99	20231023	4780	-24.48	20230419	3195	12.99	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
135	20231206	110835	57	100.00	KOSDAQ	유통	N	N	N	N		N	3610	90	2	2.56	93041210	26132	125.34	3505	3625	3505	4575	2465	3520	3560.43	12.49	0	-818	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	347	8.87	1.10	12	0.27	407.00	3289.00	4780	20230419	-24.48	3195	20231023	12.99	4780	-24.48	20230419	3195	12.99	20231023	4780	-24.48	20230419	3195	12.99	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
136	20231206	100824	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	15	2	0.43	46008170	13038	62.54	3505	3565	3505	4575	2465	3520	3528.78	12.49	0	-2558	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	340	8.69	1.07	12	0.14	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
137	20231206	090827	57	100.00	KOSDAQ	유통	N	N	N	N		N	3555	35	2	0.99	34864350	9899	47.48	3505	3555	3505	4575	2465	3520	3522.01	12.49	0	-1661	3600	3560	3530	3490	3460	3545	3475	48	1055	500	2460	5	1	9614957	342	8.73	1.08	12	0.10	407.00	3289.00	4780	20230419	-25.63	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	4780	-25.63	20230419	3195	11.27	20231023	1.15	N	215480	500	48 억	1201180	N	N	N	N
138	20231205	160830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3520	-50	5	-1.40	73500380	20849	66.97	3565	3570	3500	4640	2500	3570	3525.37	12.55	0	-5626	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	338	8.65	1.07	12	0.22	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
139	20231205	150827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3510	-60	5	-1.68	68822770	19517	62.70	3565	3570	3505	4640	2500	3570	3526.30	12.55	0	-4951	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	337	8.62	1.07	12	0.20	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
140	20231205	140828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3510	-60	5	-1.68	63488855	17997	57.81	3565	3570	3505	4640	2500	3570	3527.74	12.55	0	-4060	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	337	8.62	1.07	12	0.19	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
141	20231205	130823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3520	-50	5	-1.40	60244175	17073	54.84	3565	3570	3505	4640	2500	3570	3528.62	12.55	0	-3740	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	338	8.65	1.07	12	0.18	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
142	20231205	120821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3505	-65	5	-1.82	55102525	15616	50.16	3565	3565	3505	4640	2500	3570	3528.59	12.55	0	-3751	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	337	8.61	1.07	12	0.16	407.00	3289.00	4780	20230419	-26.67	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	4780	-26.67	20230419	3195	9.70	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
143	20231205	110821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3535	-35	5	-0.98	52841280	14972	48.10	3565	3565	3510	4640	2500	3570	3529.34	12.55	0	-3751	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	340	8.69	1.07	12	0.16	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
144	20231205	100825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3525	-45	5	-1.26	30995925	8774	28.19	3565	3565	3510	4640	2500	3570	3532.70	12.55	0	-3198	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	339	8.66	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
145	20231205	090819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3535	-35	5	-0.98	12418630	3497	11.23	3565	3565	3535	4640	2500	3570	3551.22	12.55	0	-3001	3656	3612	3541	3497	3426	3635	3520	48	1070	500	2490	5	1	9614957	340	8.69	1.07	12	0.04	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.13	N	215480	500	48 억	1206614	N	N	N	N
146	20231204	160817	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	25	2	0.71	109576960	31130	136.95	3545	3585	3470	4605	2485	3545	3519.98	12.52	0	2606	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	343	8.77	1.09	12	0.32	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
147	20231204	150821	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	25	2	0.71	102128710	29044	127.77	3545	3585	3470	4605	2485	3545	3516.34	12.52	0	2601	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	343	8.77	1.09	12	0.30	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
148	20231204	140815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	25	2	0.71	90856100	25886	113.88	3545	3570	3470	4605	2485	3545	3509.85	12.52	0	487	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	343	8.77	1.09	12	0.27	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
149	20231204	130813	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-15	5	-0.42	77573550	22139	97.40	3545	3545	3470	4605	2485	3545	3503.93	12.52	0	-36	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	339	8.67	1.07	12	0.23	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
150	20231204	120814	57	100.00	KOSDAQ	유통	N	N	N	N		N	3525	-20	5	-0.56	71428800	20392	89.71	3545	3545	3470	4605	2485	3545	3502.79	12.52	0	-225	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	339	8.66	1.07	12	0.21	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
151	20231204	110816	57	100.00	KOSDAQ	유통	N	N	N	N		N	3510	-35	5	-0.99	62774365	17919	78.83	3545	3545	3470	4605	2485	3545	3503.23	12.52	0	-1257	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	337	8.62	1.07	12	0.19	407.00	3289.00	4780	20230419	-26.57	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	4780	-26.57	20230419	3195	9.86	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
152	20231204	100815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3520	-25	5	-0.71	45280775	12922	56.85	3545	3545	3470	4605	2485	3545	3504.16	12.52	0	-2083	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	338	8.65	1.07	12	0.13	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
153	20231204	090815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3490	-55	5	-1.55	21453525	6091	26.80	3545	3545	3490	4605	2485	3545	3522.17	12.52	0	-2321	3658	3601	3568	3511	3478	3585	3495	48	1060	500	2480	5	1	9614957	336	8.57	1.06	12	0.06	407.00	3289.00	4780	20230419	-26.99	3195	20231023	9.23	4780	-26.99	20230419	3195	9.23	20231023	4780	-26.99	20230419	3195	9.23	20231023	1.12	N	215480	500	48 억	1203986	N	N	N	N
154	20231201	160815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3545	-85	5	-2.34	81019270	22714	176.64	3625	3625	3535	4715	2545	3630	3566.98	12.57	0	-4285	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	341	8.71	1.08	12	0.24	407.00	3289.00	4780	20230419	-25.84	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	4780	-25.84	20230419	3195	10.95	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
155	20231201	150813	57	100.00	KOSDAQ	유통	N	N	N	N		N	3560	-70	5	-1.93	71945630	20157	156.75	3625	3625	3535	4715	2545	3630	3569.26	12.57	0	-4136	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	342	8.75	1.08	12	0.21	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
156	20231201	140813	57	100.00	KOSDAQ	유통	N	N	N	N		N	3565	-65	5	-1.79	63041905	17667	137.39	3625	3625	3535	4715	2545	3630	3568.34	12.57	0	-3762	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	343	8.76	1.08	12	0.18	407.00	3289.00	4780	20230419	-25.42	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	4780	-25.42	20230419	3195	11.58	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
157	20231201	130815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3570	-60	5	-1.65	55660710	15604	121.35	3625	3625	3535	4715	2545	3630	3567.08	12.57	0	-3715	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	343	8.77	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
158	20231201	120820	57	100.00	KOSDAQ	유통	N	N	N	N		N	3585	-45	5	-1.24	53297765	14942	116.20	3625	3625	3535	4715	2545	3630	3566.98	12.57	0	-3267	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	345	8.81	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
159	20231201	110815	57	100.00	KOSDAQ	유통	N	N	N	N		N	3595	-35	5	-0.96	49716285	13939	108.40	3625	3625	3535	4715	2545	3630	3566.70	12.57	0	-3356	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	346	8.83	1.09	12	0.14	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
160	20231201	100821	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-95	5	-2.62	39060935	10945	85.12	3625	3625	3535	4715	2545	3630	3568.84	12.57	0	-3176	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	340	8.69	1.07	12	0.11	407.00	3289.00	4780	20230419	-26.05	3195	20231023	10.64	4780	-26.05	20230419	3195	10.64	20231023	4780	-26.05	20230419	3195	10.64	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N
161	20231201	090812	57	100.00	KOSDAQ	유통	N	N	N	N		N	3580	-50	5	-1.38	5397015	1490	11.59	3625	3625	3580	4715	2545	3630	3622.16	12.57	0	-89	3716	3672	3596	3552	3476	3695	3575	48	1085	500	2540	5	1	9614957	344	8.80	1.09	12	0.02	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.14	N	215480	500	48 억	1208135	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History