KissMeData/013990/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
3	20231229	150321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
4	20231229	140320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
5	20231229	130320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
6	20231229	120320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
7	20231229	110310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
8	20231229	100312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
9	20231229	090312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3915	-15	5	-0.38	900229355	229979	73.39	3960	3965	3890	5100	2755	3930	3915.33	3.90	30934	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.70	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1284021	N	N	N	N
10	20231228	160310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3915	-15	5	-0.38	836392865	213620	68.17	3960	3965	3890	5100	2755	3930	3915.33	3.81	0	30234	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.65	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
11	20231228	150313	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	-20	5	-0.51	773043010	197453	63.01	3960	3965	3890	5100	2755	3930	3915.07	3.81	0	30561	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1286	12.37	0.80	12	0.60	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
12	20231228	140310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-10	5	-0.25	665285100	169938	54.23	3960	3965	3890	5100	2755	3930	3914.87	3.81	0	29965	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1289	12.41	0.80	12	0.52	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
13	20231228	130310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3915	-15	5	-0.38	472543975	120539	38.46	3960	3965	3890	5100	2755	3930	3920.26	3.81	0	5586	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.37	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
14	20231228	120310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3915	-15	5	-0.38	397782970	101401	32.36	3960	3965	3890	5100	2755	3930	3922.87	3.81	0	6058	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1288	12.39	0.80	12	0.31	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
15	20231228	110310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-10	5	-0.25	295724405	75271	24.02	3960	3965	3890	5100	2755	3930	3928.80	3.81	0	7954	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1289	12.41	0.80	12	0.23	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
16	20231228	100308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-10	5	-0.25	189510730	48142	15.36	3960	3965	3900	5100	2755	3930	3936.49	3.81	0	3419	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1289	12.41	0.80	12	0.15	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
17	20231228	090309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3935	5	2	0.13	12502310	3173	1.01	3960	3960	3920	5100	2755	3930	3940.22	3.81	0	-2471	4206	4067	3886	3747	3566	3977	3657	164	1170	500	2670	5	1	32887536	1294	12.45	0.80	12	0.01	316.00	4909.00	4725	20230303	-16.72	2730	20230726	44.14	4725	-16.72	20230303	2730	44.14	20230726	4725	-16.72	20230303	2730	44.14	20230726	2.86	N	013990	500	164 억	1253087	N	N	N	N
18	20231227	160309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3930	-20	5	-0.51	1229883510	312028	84.68	3950	4025	3705	5130	2765	3950	3941.59	3.79	-660	7947	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1292	12.44	0.80	12	0.95	316.00	4909.00	4725	20230303	-16.83	2730	20230726	43.96	4725	-16.83	20230303	2730	43.96	20230726	4725	-16.83	20230303	2730	43.96	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
19	20231227	150311	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3900	-50	5	-1.27	1137049785	288408	78.27	3950	4025	3705	5130	2765	3950	3942.50	3.79	-660	8009	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1283	12.34	0.79	12	0.88	316.00	4909.00	4725	20230303	-17.46	2730	20230726	42.86	4725	-17.46	20230303	2730	42.86	20230726	4725	-17.46	20230303	2730	42.86	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
20	20231227	140310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3935	-15	5	-0.38	684662905	172415	46.79	3950	4025	3915	5130	2765	3950	3971.02	3.79	-660	-21957	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1294	12.45	0.80	12	0.52	316.00	4909.00	4725	20230303	-16.72	2730	20230726	44.14	4725	-16.72	20230303	2730	44.14	20230726	4725	-16.72	20230303	2730	44.14	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
21	20231227	130308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	15	2	0.38	576236505	144942	39.33	3950	4025	3915	5130	2765	3950	3975.64	3.79	-660	-15547	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1304	12.55	0.81	12	0.44	316.00	4909.00	4725	20230303	-16.08	2730	20230726	45.24	4725	-16.08	20230303	2730	45.24	20230726	4725	-16.08	20230303	2730	45.24	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
22	20231227	120307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	10	2	0.25	547918020	137797	37.40	3950	4025	3915	5130	2765	3950	3976.27	3.79	-660	-14171	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1302	12.53	0.81	12	0.42	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
23	20231227	110310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	10	2	0.25	510933065	128448	34.86	3950	4025	3915	5130	2765	3950	3977.74	3.79	-660	-13591	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1302	12.53	0.81	12	0.39	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
24	20231227	100310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	0	3	0.00	422047620	105963	28.76	3950	4025	3915	5130	2765	3950	3982.97	3.79	-660	-6033	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1299	12.50	0.80	12	0.32	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
25	20231227	090310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3945	-5	5	-0.13	38976830	9883	2.68	3950	3975	3915	5130	2765	3950	3943.83	3.79	-660	2688	4113	4031	3958	3876	3803	4072	3917	164	1180	500	2680	5	1	32887536	1297	12.48	0.80	12	0.03	316.00	4909.00	4725	20230303	-16.51	2730	20230726	44.51	4725	-16.51	20230303	2730	44.51	20230726	4725	-16.51	20230303	2730	44.51	20230726	2.87	N	013990	500	164 억	1244856	N	N	N	N
26	20231226	160310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	70	2	1.80	1450630250	365415	114.73	3890	4040	3885	5040	2720	3880	3969.87	3.63	0	49513	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1299	12.50	0.80	12	1.11	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
27	20231226	150308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	100	2	2.58	1363827570	343508	107.85	3890	4040	3885	5040	2720	3880	3970.29	3.63	0	42611	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1309	12.59	0.81	12	1.04	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
28	20231226	140310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3995	115	2	2.96	1183701255	298337	93.67	3890	4040	3885	5040	2720	3880	3967.66	3.63	0	43872	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1314	12.64	0.81	12	0.91	316.00	4909.00	4725	20230303	-15.45	2730	20230726	46.34	4725	-15.45	20230303	2730	46.34	20230726	4725	-15.45	20230303	2730	46.34	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
29	20231226	130310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	95	2	2.45	1058996735	267101	83.86	3890	4040	3885	5040	2720	3880	3964.78	3.63	0	34224	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1307	12.58	0.81	12	0.81	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
30	20231226	120310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3985	105	2	2.71	1006188500	253848	79.70	3890	4040	3885	5040	2720	3880	3963.74	3.63	0	36174	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1311	12.61	0.81	12	0.77	316.00	4909.00	4725	20230303	-15.66	2730	20230726	45.97	4725	-15.66	20230303	2730	45.97	20230726	4725	-15.66	20230303	2730	45.97	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
31	20231226	110312	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3985	105	2	2.71	859990685	217215	68.20	3890	4040	3885	5040	2720	3880	3959.17	3.63	0	35913	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1311	12.61	0.81	12	0.66	316.00	4909.00	4725	20230303	-15.66	2730	20230726	45.97	4725	-15.66	20230303	2730	45.97	20230726	4725	-15.66	20230303	2730	45.97	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
32	20231226	100309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3900	20	2	0.52	285142100	73030	22.93	3890	3935	3885	5040	2720	3880	3904.45	3.63	0	15436	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1283	12.34	0.79	12	0.22	316.00	4909.00	4725	20230303	-17.46	2730	20230726	42.86	4725	-17.46	20230303	2730	42.86	20230726	4725	-17.46	20230303	2730	42.86	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
33	20231226	090310	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3935	55	2	1.42	54742880	14009	4.40	3890	3935	3890	5040	2720	3880	3907.69	3.63	0	1694	4023	3951	3908	3836	3793	3930	3815	164	1160	500	2630	5	1	32887536	1294	12.45	0.80	12	0.04	316.00	4909.00	4725	20230303	-16.72	2730	20230726	44.14	4725	-16.72	20230303	2730	44.14	20230726	4725	-16.72	20230303	2730	44.14	20230726	2.88	N	013990	500	164 억	1194202	N	N	N	N
34	20231222	160307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3880	-85	5	-2.14	1235832050	316744	63.91	3975	3980	3865	5150	2780	3965	3901.70	3.71	0	-24609	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1276	12.28	0.79	12	0.96	316.00	4909.00	4725	20230303	-17.88	2730	20230726	42.12	4725	-17.88	20230303	2730	42.12	20230726	4725	-17.88	20230303	2730	42.12	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
35	20231222	150306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3895	-70	5	-1.77	1174527350	300957	60.72	3975	3980	3865	5150	2780	3965	3902.63	3.71	0	-22970	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1281	12.33	0.79	12	0.92	316.00	4909.00	4725	20230303	-17.57	2730	20230726	42.67	4725	-17.57	20230303	2730	42.67	20230726	4725	-17.57	20230303	2730	42.67	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
36	20231222	140305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3890	-75	5	-1.89	1058531965	271196	54.72	3975	3980	3865	5150	2780	3965	3903.19	3.71	0	-22970	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1279	12.31	0.79	12	0.82	316.00	4909.00	4725	20230303	-17.67	2730	20230726	42.49	4725	-17.67	20230303	2730	42.49	20230726	4725	-17.67	20230303	2730	42.49	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
37	20231222	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	-55	5	-1.39	879516140	225417	45.48	3975	3980	3865	5150	2780	3965	3901.71	3.71	0	-23816	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1286	12.37	0.80	12	0.69	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
38	20231222	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	-55	5	-1.39	789492800	202366	40.83	3975	3980	3865	5150	2780	3965	3901.29	3.71	0	-22801	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1286	12.37	0.80	12	0.62	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
39	20231222	110306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-45	5	-1.13	727463015	186495	37.63	3975	3980	3865	5150	2780	3965	3900.69	3.71	0	-19193	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1289	12.41	0.80	12	0.57	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
40	20231222	100305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3890	-75	5	-1.89	577934605	148116	29.89	3975	3980	3865	5150	2780	3965	3901.88	3.71	0	-16250	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1279	12.31	0.79	12	0.45	316.00	4909.00	4725	20230303	-17.67	2730	20230726	42.49	4725	-17.67	20230303	2730	42.49	20230726	4725	-17.67	20230303	2730	42.49	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
41	20231222	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3955	-10	5	-0.25	64391240	16225	3.27	3975	3980	3950	5150	2780	3965	3968.66	3.71	0	-13145	4198	4081	3998	3881	3798	4140	3940	164	1185	500	2690	5	1	32887536	1301	12.52	0.81	12	0.05	316.00	4909.00	4725	20230303	-16.30	2730	20230726	44.87	4725	-16.30	20230303	2730	44.87	20230726	4725	-16.30	20230303	2730	44.87	20230726	2.88	N	013990	500	164 억	1218812	N	N	N	N
42	20231221	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	-70	5	-1.73	1989113515	494120	198.95	3945	4115	3915	5240	2825	4035	4025.59	3.79	-5064	-28662	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1304	12.55	0.81	12	1.50	316.00	4909.00	4725	20230303	-16.08	2730	20230726	45.24	4725	-16.08	20230303	2730	45.24	20230726	4725	-16.08	20230303	2730	45.24	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
43	20231221	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	-65	5	-1.61	1859395060	461458	185.80	3945	4115	3915	5240	2825	4035	4029.39	3.79	-5064	-28287	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1306	12.56	0.81	12	1.40	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
44	20231221	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3985	-50	5	-1.24	1784754725	442704	178.25	3945	4115	3915	5240	2825	4035	4031.49	3.79	-5064	-20902	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1311	12.61	0.81	12	1.35	316.00	4909.00	4725	20230303	-15.66	2730	20230726	45.97	4725	-15.66	20230303	2730	45.97	20230726	4725	-15.66	20230303	2730	45.97	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
45	20231221	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4015	-20	5	-0.50	1718649425	426122	171.57	3945	4115	3915	5240	2825	4035	4033.23	3.79	-5064	-17200	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1320	12.71	0.82	12	1.30	316.00	4909.00	4725	20230303	-15.03	2730	20230726	47.07	4725	-15.03	20230303	2730	47.07	20230726	4725	-15.03	20230303	2730	47.07	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
46	20231221	120304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4005	-30	5	-0.74	1633305280	404764	162.97	3945	4115	3915	5240	2825	4035	4035.20	3.79	-5064	-6644	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1317	12.67	0.82	12	1.23	316.00	4909.00	4725	20230303	-15.24	2730	20230726	46.70	4725	-15.24	20230303	2730	46.70	20230726	4725	-15.24	20230303	2730	46.70	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
47	20231221	110305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	-55	5	-1.36	1572349980	389542	156.84	3945	4115	3915	5240	2825	4035	4036.41	3.79	-5064	-4279	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1309	12.59	0.81	12	1.18	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
48	20231221	100302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4035	0	3	0.00	1312494720	324723	130.75	3945	4115	3915	5240	2825	4035	4041.89	3.79	-5064	7987	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1327	12.77	0.82	12	0.99	316.00	4909.00	4725	20230303	-14.60	2730	20230726	47.80	4725	-14.60	20230303	2730	47.80	20230726	4725	-14.60	20230303	2730	47.80	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
49	20231221	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	-85	5	-2.11	91602055	23275	9.37	3945	3950	3915	5240	2825	4035	3935.64	3.79	-5064	-3285	4118	4076	4003	3961	3888	4097	3982	164	1205	500	2740	5	1	32887536	1299	12.50	0.80	12	0.07	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.85	N	013990	500	164 억	1247476	N	N	N	N
50	20231220	160305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4035	85	2	2.15	930216875	233218	129.42	3950	4045	3930	5130	2765	3950	3988.33	3.74	-6858	20635	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1327	12.77	0.82	12	0.71	316.00	4909.00	4725	20230303	-14.60	2730	20230726	47.80	4725	-14.60	20230303	2730	47.80	20230726	4725	-14.60	20230303	2730	47.80	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
51	20231220	150320	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3955	5	2	0.13	411607640	103932	57.68	3950	3995	3930	5130	2765	3950	3960.36	3.74	-6858	196	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1301	12.52	0.81	12	0.32	316.00	4909.00	4725	20230303	-16.30	2730	20230726	44.87	4725	-16.30	20230303	2730	44.87	20230726	4725	-16.30	20230303	2730	44.87	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
52	20231220	140323	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	10	2	0.25	349046405	88075	48.88	3950	3995	3945	5130	2765	3950	3963.06	3.74	-6858	293	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1302	12.53	0.81	12	0.27	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
53	20231220	130323	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	15	2	0.38	291113905	73415	40.74	3950	3995	3950	5130	2765	3950	3965.32	3.74	-6858	-369	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1304	12.55	0.81	12	0.22	316.00	4909.00	4725	20230303	-16.08	2730	20230726	45.24	4725	-16.08	20230303	2730	45.24	20230726	4725	-16.08	20230303	2730	45.24	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
54	20231220	120303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	10	2	0.25	235905565	59466	33.00	3950	3995	3950	5130	2765	3950	3967.07	3.74	-6858	991	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1302	12.53	0.81	12	0.18	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
55	20231220	110305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	25	2	0.63	193918490	48873	27.12	3950	3995	3950	5130	2765	3950	3967.80	3.74	-6858	1300	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1307	12.58	0.81	12	0.15	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
56	20231220	100303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	0	3	0.00	101486100	25612	14.21	3950	3985	3950	5130	2765	3950	3962.44	3.74	-6858	963	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1299	12.50	0.80	12	0.08	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
57	20231220	090303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	20	2	0.51	6606630	1672	0.93	3950	3970	3950	5130	2765	3950	3951.33	3.74	-6858	26	4066	4007	3976	3917	3886	3992	3902	164	1180	500	2680	5	1	32887536	1306	12.56	0.81	12	0.01	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.83	N	013990	500	164 억	1231564	N	N	N	N
58	20231219	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	-80	5	-1.99	709698830	178542	48.68	4030	4035	3945	5230	2825	4030	3975.53	3.84	1372	-24826	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1299	12.50	0.80	12	0.54	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
59	20231219	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	-70	5	-1.74	629817055	158346	43.17	4030	4035	3945	5230	2825	4030	3977.42	3.84	1372	-21525	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1302	12.53	0.81	12	0.48	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
60	20231219	140305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	-55	5	-1.36	458400165	115051	31.37	4030	4035	3965	5230	2825	4030	3984.26	3.84	1372	-14631	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1307	12.58	0.81	12	0.35	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
61	20231219	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3985	-45	5	-1.12	396817785	99554	27.14	4030	4035	3965	5230	2825	4030	3985.89	3.84	1372	-8731	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1311	12.61	0.81	12	0.30	316.00	4909.00	4725	20230303	-15.66	2730	20230726	45.97	4725	-15.66	20230303	2730	45.97	20230726	4725	-15.66	20230303	2730	45.97	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
62	20231219	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3990	-40	5	-0.99	337857150	84732	23.10	4030	4035	3965	5230	2825	4030	3987.29	3.84	1372	-3131	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1312	12.63	0.81	12	0.26	316.00	4909.00	4725	20230303	-15.56	2730	20230726	46.15	4725	-15.56	20230303	2730	46.15	20230726	4725	-15.56	20230303	2730	46.15	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
63	20231219	110305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-30	5	-0.74	277712260	69635	18.98	4030	4035	3965	5230	2825	4030	3988.02	3.84	1372	-4596	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1316	12.66	0.81	12	0.21	316.00	4909.00	4725	20230303	-15.34	2730	20230726	46.52	4725	-15.34	20230303	2730	46.52	20230726	4725	-15.34	20230303	2730	46.52	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
64	20231219	100303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4010	-20	5	-0.50	177824560	44599	12.16	4030	4035	3965	5230	2825	4030	3987.04	3.84	1372	-11181	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1319	12.69	0.82	12	0.14	316.00	4909.00	4725	20230303	-15.13	2730	20230726	46.89	4725	-15.13	20230303	2730	46.89	20230726	4725	-15.13	20230303	2730	46.89	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
65	20231219	090303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3995	-35	5	-0.87	25052395	6249	1.70	4030	4035	3990	5230	2825	4030	4008.51	3.84	1372	-1578	4213	4121	3978	3886	3743	4167	3932	164	1200	500	2740	5	1	32887536	1314	12.64	0.81	12	0.02	316.00	4909.00	4725	20230303	-15.45	2730	20230726	46.34	4725	-15.45	20230303	2730	46.34	20230726	4725	-15.45	20230303	2730	46.34	20230726	2.82	N	013990	500	164 억	1263232	N	N	N	N
66	20231218	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4030	60	2	1.51	1453943970	362761	185.96	3975	4070	3835	5160	2780	3970	4007.86	3.83	154	-433	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1325	12.75	0.82	12	1.10	316.00	4909.00	4725	20230303	-14.71	2730	20230726	47.62	4725	-14.71	20230303	2730	47.62	20230726	4725	-14.71	20230303	2730	47.62	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
67	20231218	150303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	-10	5	-0.25	1201038215	299699	153.63	3975	4070	3835	5160	2780	3970	4007.48	3.83	154	2214	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1302	12.53	0.81	12	0.91	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
68	20231218	140303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	0	3	0.00	1110251015	276758	141.87	3975	4070	3835	5160	2780	3970	4011.63	3.83	154	605	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1306	12.56	0.81	12	0.84	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
69	20231218	130303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4015	45	2	1.13	827773965	205310	105.25	3975	4070	3955	5160	2780	3970	4031.82	3.83	154	1026	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1320	12.71	0.82	12	0.62	316.00	4909.00	4725	20230303	-15.03	2730	20230726	47.07	4725	-15.03	20230303	2730	47.07	20230726	4725	-15.03	20230303	2730	47.07	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
70	20231218	120301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4030	60	2	1.51	772664495	191580	98.21	3975	4070	3955	5160	2780	3970	4033.12	3.83	154	5040	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1325	12.75	0.82	12	0.58	316.00	4909.00	4725	20230303	-14.71	2730	20230726	47.62	4725	-14.71	20230303	2730	47.62	20230726	4725	-14.71	20230303	2730	47.62	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
71	20231218	110302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4055	85	2	2.14	656317375	162737	83.42	3975	4070	3955	5160	2780	3970	4032.99	3.83	154	13264	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1334	12.83	0.83	12	0.49	316.00	4909.00	4725	20230303	-14.18	2730	20230726	48.53	4725	-14.18	20230303	2730	48.53	20230726	4725	-14.18	20230303	2730	48.53	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
72	20231218	100302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4040	70	2	1.76	277122725	69222	35.48	3975	4050	3955	5160	2780	3970	4003.39	3.83	154	11525	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1329	12.78	0.82	12	0.21	316.00	4909.00	4725	20230303	-14.50	2730	20230726	47.99	4725	-14.50	20230303	2730	47.99	20230726	4725	-14.50	20230303	2730	47.99	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
73	20231218	090259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	10	2	0.25	22506315	5658	2.90	3975	3990	3955	5160	2780	3970	3977.79	3.83	154	1829	4040	4005	3940	3905	3840	4020	3920	164	1190	500	2690	5	1	32887536	1309	12.59	0.81	12	0.02	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	2.80	N	013990	500	164 억	1261155	N	N	N	N
74	20231215	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	0	3	0.00	739569975	188289	90.15	3970	3975	3875	5160	2780	3970	3927.61	3.84	0	-2077	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1306	12.56	0.81	12	0.57	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
75	20231215	150302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3940	-30	5	-0.76	669956585	170677	81.72	3970	3975	3875	5160	2780	3970	3925.29	3.84	0	483	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1296	12.47	0.80	12	0.52	316.00	4909.00	4725	20230303	-16.61	2730	20230726	44.32	4725	-16.61	20230303	2730	44.32	20230726	4725	-16.61	20230303	2730	44.32	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
76	20231215	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	-60	5	-1.51	606595275	154504	73.97	3970	3975	3875	5160	2780	3970	3926.08	3.84	0	-2288	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1286	12.37	0.80	12	0.47	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
77	20231215	130300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3905	-65	5	-1.64	509022810	129660	62.08	3970	3975	3875	5160	2780	3970	3925.83	3.84	0	1629	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1284	12.36	0.80	12	0.39	316.00	4909.00	4725	20230303	-17.35	2730	20230726	43.04	4725	-17.35	20230303	2730	43.04	20230726	4725	-17.35	20230303	2730	43.04	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
78	20231215	120301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-50	5	-1.26	415778780	105741	50.63	3970	3975	3875	5160	2780	3970	3932.05	3.84	0	-976	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1289	12.41	0.80	12	0.32	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
79	20231215	110301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3940	-30	5	-0.76	224672245	56881	27.23	3970	3975	3940	5160	2780	3970	3949.86	3.84	0	-4742	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1296	12.47	0.80	12	0.17	316.00	4909.00	4725	20230303	-16.61	2730	20230726	44.32	4725	-16.61	20230303	2730	44.32	20230726	4725	-16.61	20230303	2730	44.32	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
80	20231215	100302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	-10	5	-0.25	151167685	38246	18.31	3970	3975	3940	5160	2780	3970	3952.51	3.84	0	-3276	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1302	12.53	0.81	12	0.12	316.00	4909.00	4725	20230303	-16.19	2730	20230726	45.05	4725	-16.19	20230303	2730	45.05	20230726	4725	-16.19	20230303	2730	45.05	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
81	20231215	090300	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	5	2	0.13	27581220	6951	3.33	3970	3975	3945	5160	2780	3970	3967.95	3.84	0	-5408	4056	4012	3961	3917	3866	4035	3940	164	1190	500	2690	5	1	32887536	1307	12.58	0.81	12	0.02	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	2.78	N	013990	500	164 억	1262748	N	N	N	N
82	20231214	160301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	0	3	0.00	806701415	204323	73.46	3965	4005	3910	5160	2780	3970	3948.14	3.84	0	-742	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1306	12.56	0.81	12	0.62	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
83	20231214	150309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	0	3	0.00	755470555	191400	68.81	3965	4005	3910	5160	2780	3970	3947.08	3.84	0	3033	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1306	12.56	0.81	12	0.58	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
84	20231214	140309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	10	2	0.25	699555110	177279	63.73	3965	4005	3910	5160	2780	3970	3946.07	3.84	0	2982	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1309	12.59	0.81	12	0.54	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
85	20231214	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3955	-15	5	-0.38	622564275	157893	56.77	3965	4005	3910	5160	2780	3970	3942.95	3.84	0	6305	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1301	12.52	0.81	12	0.48	316.00	4909.00	4725	20230303	-16.30	2730	20230726	44.87	4725	-16.30	20230303	2730	44.87	20230726	4725	-16.30	20230303	2730	44.87	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
86	20231214	120311	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3920	-50	5	-1.26	540074310	136893	49.22	3965	4005	3910	5160	2780	3970	3945.23	3.84	0	-4127	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1289	12.41	0.80	12	0.42	316.00	4909.00	4725	20230303	-17.04	2730	20230726	43.59	4725	-17.04	20230303	2730	43.59	20230726	4725	-17.04	20230303	2730	43.59	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
87	20231214	110303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3930	-40	5	-1.01	391831395	99097	35.63	3965	4005	3910	5160	2780	3970	3954.02	3.84	0	-8340	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1292	12.44	0.80	12	0.30	316.00	4909.00	4725	20230303	-16.83	2730	20230726	43.96	4725	-16.83	20230303	2730	43.96	20230726	4725	-16.83	20230303	2730	43.96	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
88	20231214	100258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	0	3	0.00	181428345	45675	16.42	3965	4005	3955	5160	2780	3970	3972.16	3.84	0	6851	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1306	12.56	0.81	12	0.14	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
89	20231214	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	30	2	0.76	48659675	12243	4.40	3965	4005	3965	5160	2780	3970	3974.49	3.84	0	5207	4100	4035	3985	3920	3870	4010	3895	164	1190	500	2690	5	1	32887536	1316	12.66	0.81	12	0.04	316.00	4909.00	4725	20230303	-15.34	2730	20230726	46.52	4725	-15.34	20230303	2730	46.52	20230726	4725	-15.34	20230303	2730	46.52	20230726	2.72	N	013990	500	164 억	1263490	N	N	N	N
90	20231213	160259	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	-100	5	-2.46	1093721900	274860	145.09	4035	4050	3935	5290	2850	4070	3979.20	3.94	0	-31414	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1306	12.56	0.81	12	0.84	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
91	20231213	150306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	-120	5	-2.95	989881820	248624	131.24	4035	4050	3935	5290	2850	4070	3981.44	3.94	0	-26395	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1299	12.50	0.80	12	0.76	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
92	20231213	140307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	-100	5	-2.46	788863905	197756	104.39	4035	4050	3950	5290	2850	4070	3989.08	3.94	0	-17211	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1306	12.56	0.81	12	0.60	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
93	20231213	130304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-70	5	-1.72	676367970	169443	89.44	4035	4050	3950	5290	2850	4070	3991.71	3.94	0	-17197	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1316	12.66	0.81	12	0.52	316.00	4909.00	4725	20230303	-15.34	2730	20230726	46.52	4725	-15.34	20230303	2730	46.52	20230726	4725	-15.34	20230303	2730	46.52	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
94	20231213	120304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	-90	5	-2.21	627595940	157204	82.98	4035	4050	3950	5290	2850	4070	3992.24	3.94	0	-15561	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1309	12.59	0.81	12	0.48	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
95	20231213	110304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3995	-75	5	-1.84	581620985	145689	76.90	4035	4050	3950	5290	2850	4070	3992.21	3.94	0	-14745	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1314	12.64	0.81	12	0.44	316.00	4909.00	4725	20230303	-15.45	2730	20230726	46.34	4725	-15.45	20230303	2730	46.34	20230726	4725	-15.45	20230303	2730	46.34	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
96	20231213	100306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3990	-80	5	-1.97	381703170	95531	50.43	4035	4050	3950	5290	2850	4070	3995.59	3.94	0	-19048	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1312	12.63	0.81	12	0.29	316.00	4909.00	4725	20230303	-15.56	2730	20230726	46.15	4725	-15.56	20230303	2730	46.15	20230726	4725	-15.56	20230303	2730	46.15	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
97	20231213	090301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4050	-20	5	-0.49	29848840	7403	3.91	4035	4050	4030	5290	2850	4070	4031.99	3.94	0	2535	4180	4125	4075	4020	3970	4100	3995	164	1220	500	2760	5	1	32887536	1332	12.82	0.83	12	0.02	316.00	4909.00	4725	20230303	-14.29	2730	20230726	48.35	4725	-14.29	20230303	2730	48.35	20230726	4725	-14.29	20230303	2730	48.35	20230726	2.74	N	013990	500	164 억	1294905	N	N	N	N
98	20231212	160252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	5	2	0.12	759211590	186856	77.57	4130	4130	4025	5280	2850	4065	4063.08	4.05	0	-36373	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1339	12.88	0.83	12	0.57	316.00	4909.00	4725	20230303	-13.86	2730	20230726	49.08	4725	-13.86	20230303	2730	49.08	20230726	4725	-13.86	20230303	2730	49.08	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
99	20231212	150258	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	5	2	0.12	709568185	174638	72.50	4130	4130	4025	5280	2850	4065	4063.08	4.05	0	-36321	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1339	12.88	0.83	12	0.53	316.00	4909.00	4725	20230303	-13.86	2730	20230726	49.08	4725	-13.86	20230303	2730	49.08	20230726	4725	-13.86	20230303	2730	49.08	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
100	20231212	140247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	-5	5	-0.12	556539395	137035	56.89	4130	4130	4025	5280	2850	4065	4061.29	4.05	0	-28410	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1335	12.85	0.83	12	0.42	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
101	20231212	130245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4065	0	3	0.00	479911515	118200	49.07	4130	4130	4025	5280	2850	4065	4060.17	4.05	0	-24937	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1337	12.86	0.83	12	0.36	316.00	4909.00	4725	20230303	-13.97	2730	20230726	48.90	4725	-13.97	20230303	2730	48.90	20230726	4725	-13.97	20230303	2730	48.90	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
102	20231212	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	-5	5	-0.12	379762615	93518	38.82	4130	4130	4025	5280	2850	4065	4060.85	4.05	0	-26321	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1335	12.85	0.83	12	0.28	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
103	20231212	110246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	-5	5	-0.12	329022825	80984	33.62	4130	4130	4025	5280	2850	4065	4062.81	4.05	0	-24408	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1335	12.85	0.83	12	0.25	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
104	20231212	100257	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4075	10	2	0.25	266988920	65683	27.27	4130	4130	4025	5280	2850	4065	4064.81	4.05	0	-21931	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1340	12.90	0.83	12	0.20	316.00	4909.00	4725	20230303	-13.76	2730	20230726	49.27	4725	-13.76	20230303	2730	49.27	20230726	4725	-13.76	20230303	2730	49.27	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
105	20231212	090254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	5	2	0.12	39428700	9585	3.98	4130	4130	4070	5280	2850	4065	4113.58	4.05	0	-6042	4171	4117	4061	4007	3951	4145	4035	164	1215	500	2760	5	1	32887536	1339	12.88	0.83	12	0.03	316.00	4909.00	4725	20230303	-13.86	2730	20230726	49.08	4725	-13.86	20230303	2730	49.08	20230726	4725	-13.86	20230303	2730	49.08	20230726	2.75	N	013990	500	164 억	1331278	N	N	N	N
106	20231211	160256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4065	5	2	0.12	943770440	232474	82.61	4045	4115	4005	5270	2845	4060	4059.57	4.12	50939	26956	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1337	12.86	0.83	12	0.71	316.00	4909.00	4725	20230303	-13.97	2730	20230726	48.90	4725	-13.97	20230303	2730	48.90	20230726	4725	-13.97	20230303	2730	48.90	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
107	20231211	150254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	20	2	0.49	853739135	210306	74.73	4045	4115	4005	5270	2845	4060	4059.51	4.12	50939	25182	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1342	12.91	0.83	12	0.64	316.00	4909.00	4725	20230303	-13.65	2730	20230726	49.45	4725	-13.65	20230303	2730	49.45	20230726	4725	-13.65	20230303	2730	49.45	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
108	20231211	140254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4055	-5	5	-0.12	701776580	172733	61.38	4045	4115	4005	5270	2845	4060	4062.78	4.12	50939	18023	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1334	12.83	0.83	12	0.53	316.00	4909.00	4725	20230303	-14.18	2730	20230726	48.53	4725	-14.18	20230303	2730	48.53	20230726	4725	-14.18	20230303	2730	48.53	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
109	20231211	130255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	0	3	0.00	616908235	151746	53.92	4045	4115	4005	5270	2845	4060	4065.40	4.12	50939	18296	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1335	12.85	0.83	12	0.46	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
110	20231211	120256	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	20	2	0.49	557916660	137219	48.76	4045	4115	4005	5270	2845	4060	4065.89	4.12	50939	20370	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1342	12.91	0.83	12	0.42	316.00	4909.00	4725	20230303	-13.65	2730	20230726	49.45	4725	-13.65	20230303	2730	49.45	20230726	4725	-13.65	20230303	2730	49.45	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
111	20231211	110254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4100	40	2	0.99	452535075	111503	39.62	4045	4110	4005	5270	2845	4060	4058.50	4.12	50939	20248	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1348	12.97	0.84	12	0.34	316.00	4909.00	4725	20230303	-13.23	2730	20230726	50.18	4725	-13.23	20230303	2730	50.18	20230726	4725	-13.23	20230303	2730	50.18	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
112	20231211	100254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4100	40	2	0.99	377547515	93154	33.10	4045	4110	4005	5270	2845	4060	4052.93	4.12	50939	12132	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1348	12.97	0.84	12	0.28	316.00	4909.00	4725	20230303	-13.23	2730	20230726	50.18	4725	-13.23	20230303	2730	50.18	20230726	4725	-13.23	20230303	2730	50.18	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
113	20231211	090255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4045	-15	5	-0.37	89334830	22121	7.86	4045	4060	4020	5270	2845	4060	4038.36	4.12	50939	4270	4176	4117	4066	4007	3956	4147	4037	164	1210	500	2760	5	1	32887536	1330	12.80	0.82	12	0.07	316.00	4909.00	4725	20230303	-14.39	2730	20230726	48.17	4725	-14.39	20230303	2730	48.17	20230726	4725	-14.39	20230303	2730	48.17	20230726	2.67	N	013990	500	164 억	1353420	N	N	N	N
114	20231208	160251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	25	2	0.62	1132037440	277848	84.91	4045	4125	4015	5240	2825	4035	4074.75	4.12	0	-50940	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1335	12.85	0.83	12	0.84	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
115	20231208	150254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4065	30	2	0.74	1041783505	255622	78.12	4045	4125	4015	5240	2825	4035	4075.94	4.12	0	-43443	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1337	12.86	0.83	12	0.78	316.00	4909.00	4725	20230303	-13.97	2730	20230726	48.90	4725	-13.97	20230303	2730	48.90	20230726	4725	-13.97	20230303	2730	48.90	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
116	20231208	140252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4060	25	2	0.62	886014805	217056	66.33	4045	4125	4015	5240	2825	4035	4082.59	4.12	0	-41177	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1335	12.85	0.83	12	0.66	316.00	4909.00	4725	20230303	-14.07	2730	20230726	48.72	4725	-14.07	20230303	2730	48.72	20230726	4725	-14.07	20230303	2730	48.72	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
117	20231208	130250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	45	2	1.12	813969700	199353	60.92	4045	4125	4015	5240	2825	4035	4083.76	4.12	0	-36940	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1342	12.91	0.83	12	0.61	316.00	4909.00	4725	20230303	-13.65	2730	20230726	49.45	4725	-13.65	20230303	2730	49.45	20230726	4725	-13.65	20230303	2730	49.45	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
118	20231208	120250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4095	60	2	1.49	743918690	182214	55.68	4045	4125	4015	5240	2825	4035	4083.43	4.12	0	-23474	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1347	12.96	0.83	12	0.55	316.00	4909.00	4725	20230303	-13.33	2730	20230726	50.00	4725	-13.33	20230303	2730	50.00	20230726	4725	-13.33	20230303	2730	50.00	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
119	20231208	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4105	70	2	1.73	610801665	149726	45.76	4045	4125	4015	5240	2825	4035	4080.33	4.12	0	-11190	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1350	12.99	0.84	12	0.46	316.00	4909.00	4725	20230303	-13.12	2730	20230726	50.37	4725	-13.12	20230303	2730	50.37	20230726	4725	-13.12	20230303	2730	50.37	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
120	20231208	100252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4100	65	2	1.61	444181040	109065	33.33	4045	4125	4015	5240	2825	4035	4073.64	4.12	0	-4407	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1348	12.97	0.84	12	0.33	316.00	4909.00	4725	20230303	-13.23	2730	20230726	50.18	4725	-13.23	20230303	2730	50.18	20230726	4725	-13.23	20230303	2730	50.18	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
121	20231208	090251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4040	5	2	0.12	30825190	7624	2.33	4045	4060	4040	5240	2825	4035	4048.11	4.12	0	-1962	4175	4105	4055	3985	3935	4080	3960	164	1205	500	2740	5	1	32887536	1329	12.78	0.82	12	0.02	316.00	4909.00	4725	20230303	-14.50	2730	20230726	47.99	4725	-14.50	20230303	2730	47.99	20230726	4725	-14.50	20230303	2730	47.99	20230726	3.20	N	013990	500	164 억	1353420	N	N	N	N
122	20231207	160250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4035	-70	5	-1.71	1318898640	325337	17.31	4105	4125	4005	5330	2875	4105	4053.52	4.37	0	-93951	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1327	12.77	0.82	12	0.99	316.00	4909.00	4725	20230303	-14.60	2730	20230726	47.80	4725	-14.60	20230303	2730	47.80	20230726	4725	-14.60	20230303	2730	47.80	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
123	20231207	150251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4030	-75	5	-1.83	1204374685	296893	15.80	4105	4125	4005	5330	2875	4105	4056.12	4.37	0	-84390	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1325	12.75	0.82	12	0.90	316.00	4909.00	4725	20230303	-14.71	2730	20230726	47.62	4725	-14.71	20230303	2730	47.62	20230726	4725	-14.71	20230303	2730	47.62	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
124	20231207	140251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4050	-55	5	-1.34	1029865710	253595	13.49	4105	4125	4005	5330	2875	4105	4060.56	4.37	0	-69476	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1332	12.82	0.83	12	0.77	316.00	4909.00	4725	20230303	-14.29	2730	20230726	48.35	4725	-14.29	20230303	2730	48.35	20230726	4725	-14.29	20230303	2730	48.35	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
125	20231207	130250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4050	-55	5	-1.34	954129835	234883	12.50	4105	4125	4005	5330	2875	4105	4061.62	4.37	0	-60241	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1332	12.82	0.83	12	0.71	316.00	4909.00	4725	20230303	-14.29	2730	20230726	48.35	4725	-14.29	20230303	2730	48.35	20230726	4725	-14.29	20230303	2730	48.35	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
126	20231207	120251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4035	-70	5	-1.71	853101545	209898	11.17	4105	4125	4005	5330	2875	4105	4063.80	4.37	0	-51209	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1327	12.77	0.82	12	0.64	316.00	4909.00	4725	20230303	-14.60	2730	20230726	47.80	4725	-14.60	20230303	2730	47.80	20230726	4725	-14.60	20230303	2730	47.80	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
127	20231207	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4025	-80	5	-1.95	734621620	180512	9.60	4105	4125	4005	5330	2875	4105	4069.08	4.37	0	-45756	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1324	12.74	0.82	12	0.55	316.00	4909.00	4725	20230303	-14.81	2730	20230726	47.44	4725	-14.81	20230303	2730	47.44	20230726	4725	-14.81	20230303	2730	47.44	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
128	20231207	100249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4050	-55	5	-1.34	553997740	135699	7.22	4105	4125	4040	5330	2875	4105	4082.06	4.37	0	-37907	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1332	12.82	0.83	12	0.41	316.00	4909.00	4725	20230303	-14.29	2730	20230726	48.35	4725	-14.29	20230303	2730	48.35	20230726	4725	-14.29	20230303	2730	48.35	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
129	20231207	090250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4105	0	3	0.00	104013975	25393	1.35	4105	4110	4060	5330	2875	4105	4095.04	4.37	0	-6231	4485	4295	4160	3970	3835	4390	4065	164	1225	500	2790	5	1	32887536	1350	12.99	0.84	12	0.08	316.00	4909.00	4725	20230303	-13.12	2730	20230726	50.37	4725	-13.12	20230303	2730	50.37	20230726	4725	-13.12	20230303	2730	50.37	20230726	3.15	N	013990	500	164 억	1435962	N	N	N	N
130	20231206	160245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4105	140	2	3.53	7801932430	1874023	411.00	4065	4350	4025	5150	2780	3965	4163.30	4.21	0	61529	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1350	12.99	0.84	12	5.70	316.00	4909.00	4725	20230303	-13.12	2730	20230726	50.37	4725	-13.12	20230303	2730	50.37	20230726	4725	-13.12	20230303	2730	50.37	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
131	20231206	150252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4150	185	2	4.67	7347955915	1763706	386.81	4065	4350	4025	5150	2780	3965	4166.20	4.21	0	39151	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1365	13.13	0.85	12	5.36	316.00	4909.00	4725	20230303	-12.17	2730	20230726	52.01	4725	-12.17	20230303	2730	52.01	20230726	4725	-12.17	20230303	2730	52.01	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
132	20231206	140248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4195	230	2	5.80	6670305545	1600402	350.99	4065	4350	4025	5150	2780	3965	4167.89	4.21	0	31753	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1380	13.28	0.85	12	4.87	316.00	4909.00	4725	20230303	-11.22	2730	20230726	53.66	4725	-11.22	20230303	2730	53.66	20230726	4725	-11.22	20230303	2730	53.66	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
133	20231206	130249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4185	220	2	5.55	6416910030	1540000	337.75	4065	4350	4025	5150	2780	3965	4166.83	4.21	0	26069	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1376	13.24	0.85	12	4.68	316.00	4909.00	4725	20230303	-11.43	2730	20230726	53.30	4725	-11.43	20230303	2730	53.30	20230726	4725	-11.43	20230303	2730	53.30	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
134	20231206	120246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4215	250	2	6.31	5809992635	1395239	306.00	4065	4350	4025	5150	2780	3965	4164.16	4.21	0	2461	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1386	13.34	0.86	12	4.24	316.00	4909.00	4725	20230303	-10.79	2730	20230726	54.40	4725	-10.79	20230303	2730	54.40	20230726	4725	-10.79	20230303	2730	54.40	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
135	20231206	110251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4200	235	2	5.93	4521397425	1090896	239.25	4065	4350	4025	5150	2780	3965	4144.67	4.21	0	-3959	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1381	13.29	0.86	12	3.32	316.00	4909.00	4725	20230303	-11.11	2730	20230726	53.85	4725	-11.11	20230303	2730	53.85	20230726	4725	-11.11	20230303	2730	53.85	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
136	20231206	100249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4160	195	2	4.92	3437542215	832836	182.65	4065	4350	4025	5150	2780	3965	4127.52	4.21	0	-59857	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1368	13.16	0.85	12	2.53	316.00	4909.00	4725	20230303	-11.96	2730	20230726	52.38	4725	-11.96	20230303	2730	52.38	20230726	4725	-11.96	20230303	2730	52.38	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
137	20231206	090249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4105	140	2	3.53	1131693530	275128	60.34	4065	4350	4025	5150	2780	3965	4113.34	4.21	0	-48883	4155	4060	3995	3900	3835	4027	3867	164	1185	500	2690	5	1	32887536	1350	12.99	0.84	12	0.84	316.00	4909.00	4725	20230303	-13.12	2730	20230726	50.37	4725	-13.12	20230303	2730	50.37	20230726	4725	-13.12	20230303	2730	50.37	20230726	3.20	N	013990	500	164 억	1385100	N	N	N	N
138	20231205	160250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	-125	5	-3.06	1801190770	449884	54.14	4065	4090	3930	5310	2865	4090	4003.58	4.38	0	-55230	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1304	12.55	0.81	12	1.37	316.00	4909.00	4725	20230303	-16.08	2730	20230726	45.24	4725	-16.08	20230303	2730	45.24	20230726	4725	-16.08	20230303	2730	45.24	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
139	20231205	150249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3940	-150	5	-3.67	1699919690	424265	51.06	4065	4090	3930	5310	2865	4090	4006.63	4.38	0	-50285	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1296	12.47	0.80	12	1.29	316.00	4909.00	4725	20230303	-16.61	2730	20230726	44.32	4725	-16.61	20230303	2730	44.32	20230726	4725	-16.61	20230303	2730	44.32	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
140	20231205	140250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	-120	5	-2.93	1383336355	344072	41.41	4065	4090	3965	5310	2865	4090	4020.37	4.38	0	-38260	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1306	12.56	0.81	12	1.05	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
141	20231205	130249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-90	5	-2.20	1130110550	280561	33.76	4065	4090	3985	5310	2865	4090	4027.91	4.38	0	-24900	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1316	12.66	0.81	12	0.85	316.00	4909.00	4725	20230303	-15.34	2730	20230726	46.52	4725	-15.34	20230303	2730	46.52	20230726	4725	-15.34	20230303	2730	46.52	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
142	20231205	120248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4025	-65	5	-1.59	1003886860	249085	29.98	4065	4090	3985	5310	2865	4090	4030.16	4.38	0	-22553	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1324	12.74	0.82	12	0.76	316.00	4909.00	4725	20230303	-14.81	2730	20230726	47.44	4725	-14.81	20230303	2730	47.44	20230726	4725	-14.81	20230303	2730	47.44	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
143	20231205	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4025	-65	5	-1.59	927649975	230166	27.70	4065	4090	3985	5310	2865	4090	4030.20	4.38	0	-19745	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1324	12.74	0.82	12	0.70	316.00	4909.00	4725	20230303	-14.81	2730	20230726	47.44	4725	-14.81	20230303	2730	47.44	20230726	4725	-14.81	20230303	2730	47.44	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
144	20231205	100247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4015	-75	5	-1.83	476204025	118626	14.28	4065	4080	3985	5310	2865	4090	4013.96	4.38	0	-10633	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1320	12.71	0.82	12	0.36	316.00	4909.00	4725	20230303	-15.03	2730	20230726	47.07	4725	-15.03	20230303	2730	47.07	20230726	4725	-15.03	20230303	2730	47.07	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
145	20231205	090246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4040	-50	5	-1.22	65215215	16112	1.94	4065	4080	4030	5310	2865	4090	4046.05	4.38	0	-2999	4223	4156	4053	3986	3883	4190	4020	164	1220	500	2780	5	1	32887536	1329	12.78	0.82	12	0.05	316.00	4909.00	4725	20230303	-14.50	2730	20230726	47.99	4725	-14.50	20230303	2730	47.99	20230726	4725	-14.50	20230303	2730	47.99	20230726	3.21	N	013990	500	164 억	1440563	N	N	N	N
146	20231204	160247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4090	125	2	3.15	3331149930	822645	217.37	3970	4120	3950	5150	2780	3965	4049.15	4.15	0	78616	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1345	12.94	0.83	12	2.50	316.00	4909.00	4725	20230303	-13.44	2730	20230726	49.82	4725	-13.44	20230303	2730	49.82	20230726	4725	-13.44	20230303	2730	49.82	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
147	20231204	150249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	115	2	2.90	3158174265	780297	206.18	3970	4120	3950	5150	2780	3965	4047.40	4.15	0	74918	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1342	12.91	0.83	12	2.37	316.00	4909.00	4725	20230303	-13.65	2730	20230726	49.45	4725	-13.65	20230303	2730	49.45	20230726	4725	-13.65	20230303	2730	49.45	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
148	20231204	140247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4100	135	2	3.40	2732146740	676351	178.71	3970	4110	3950	5150	2780	3965	4039.54	4.15	0	66310	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1348	12.97	0.84	12	2.06	316.00	4909.00	4725	20230303	-13.23	2730	20230726	50.18	4725	-13.23	20230303	2730	50.18	20230726	4725	-13.23	20230303	2730	50.18	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
149	20231204	130246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	115	2	2.90	2276991215	565123	149.32	3970	4090	3950	5150	2780	3965	4029.20	4.15	0	49381	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1342	12.91	0.83	12	1.72	316.00	4909.00	4725	20230303	-13.65	2730	20230726	49.45	4725	-13.65	20230303	2730	49.45	20230726	4725	-13.65	20230303	2730	49.45	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
150	20231204	120247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4075	110	2	2.77	1992026040	495116	130.82	3970	4090	3950	5150	2780	3965	4023.35	4.15	0	50122	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1340	12.90	0.83	12	1.51	316.00	4909.00	4725	20230303	-13.76	2730	20230726	49.27	4725	-13.76	20230303	2730	49.27	20230726	4725	-13.76	20230303	2730	49.27	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
151	20231204	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4015	50	2	1.26	1166314620	291581	77.04	3970	4035	3950	5150	2780	3965	3999.97	4.15	0	8006	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1320	12.71	0.82	12	0.89	316.00	4909.00	4725	20230303	-15.03	2730	20230726	47.07	4725	-15.03	20230303	2730	47.07	20230726	4725	-15.03	20230303	2730	47.07	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
152	20231204	100247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4005	40	2	1.01	787537155	196952	52.04	3970	4035	3950	5150	2780	3965	3998.62	4.15	0	-23669	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1317	12.67	0.82	12	0.60	316.00	4909.00	4725	20230303	-15.24	2730	20230726	46.70	4725	-15.24	20230303	2730	46.70	20230726	4725	-15.24	20230303	2730	46.70	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
153	20231204	090246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3955	-10	5	-0.25	77798945	19591	5.18	3970	3990	3955	5150	2780	3965	3971.16	4.15	0	-8567	4075	4020	3915	3860	3755	4047	3887	164	1185	500	2690	5	1	32887536	1301	12.52	0.81	12	0.06	316.00	4909.00	4725	20230303	-16.30	2730	20230726	44.87	4725	-16.30	20230303	2730	44.87	20230726	4725	-16.30	20230303	2730	44.87	20230726	3.38	N	013990	500	164 억	1363322	N	N	N	N
154	20231201	160247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	120	2	3.12	1463544530	375085	128.03	3845	3970	3810	4995	2695	3845	3901.85	4.04	0	33323	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1304	12.55	0.81	12	1.14	316.00	4909.00	4725	20230303	-16.08	2730	20230726	45.24	4725	-16.08	20230303	2730	45.24	20230726	4725	-16.08	20230303	2730	45.24	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
155	20231201	150247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3950	105	2	2.73	1313497525	337222	115.11	3845	3965	3810	4995	2695	3845	3895.06	4.04	0	34492	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1299	12.50	0.80	12	1.03	316.00	4909.00	4725	20230303	-16.40	2730	20230726	44.69	4725	-16.40	20230303	2730	44.69	20230726	4725	-16.40	20230303	2730	44.69	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
156	20231201	140247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3905	60	2	1.56	920586245	237537	81.08	3845	3910	3810	4995	2695	3845	3875.55	4.04	0	32385	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1284	12.36	0.80	12	0.72	316.00	4909.00	4725	20230303	-17.35	2730	20230726	43.04	4725	-17.35	20230303	2730	43.04	20230726	4725	-17.35	20230303	2730	43.04	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
157	20231201	130246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3885	40	2	1.04	750889565	193870	66.17	3845	3910	3810	4995	2695	3845	3873.16	4.04	0	29168	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1278	12.29	0.79	12	0.59	316.00	4909.00	4725	20230303	-17.78	2730	20230726	42.31	4725	-17.78	20230303	2730	42.31	20230726	4725	-17.78	20230303	2730	42.31	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
158	20231201	120248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3900	55	2	1.43	658454415	170083	58.06	3845	3910	3810	4995	2695	3845	3871.38	4.04	0	24805	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1283	12.34	0.79	12	0.52	316.00	4909.00	4725	20230303	-17.46	2730	20230726	42.86	4725	-17.46	20230303	2730	42.86	20230726	4725	-17.46	20230303	2730	42.86	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
159	20231201	110246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3895	50	2	1.30	564602740	145992	49.83	3845	3910	3810	4995	2695	3845	3867.36	4.04	0	22259	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1281	12.33	0.79	12	0.44	316.00	4909.00	4725	20230303	-17.57	2730	20230726	42.67	4725	-17.57	20230303	2730	42.67	20230726	4725	-17.57	20230303	2730	42.67	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
160	20231201	100247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3880	35	2	0.91	384925375	99753	34.05	3845	3900	3810	4995	2695	3845	3858.79	4.04	0	12711	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1276	12.28	0.79	12	0.30	316.00	4909.00	4725	20230303	-17.88	2730	20230726	42.12	4725	-17.88	20230303	2730	42.12	20230726	4725	-17.88	20230303	2730	42.12	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N
161	20231201	090244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3860	15	2	0.39	46050295	11979	4.09	3845	3860	3835	4995	2695	3845	3844.25	4.04	0	-1361	3915	3880	3810	3775	3705	3897	3792	164	1150	500	2610	5	1	32887536	1269	12.22	0.79	12	0.04	316.00	4909.00	4725	20230303	-18.31	2730	20230726	41.39	4725	-18.31	20230303	2730	41.39	20230726	4725	-18.31	20230303	2730	41.39	20230726	3.40	N	013990	500	164 억	1328420	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History