KissMeData/031330/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
3	20231229	150423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
4	20231229	140423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
5	20231229	130423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
6	20231229	120423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
7	20231229	110408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
8	20231229	100411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
9	20231229	090411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	868160375	315305	57.19	2780	2780	2735	3610	1950	2780	2753.58	4.18	-82715	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.32	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4182570	N	N	427	N	N
10	20231228	160407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-35	5	-1.26	846878105	307559	55.79	2780	2780	2735	3610	1950	2780	2753.58	4.27	0	-85337	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2745	4.75	0.74	12	0.31	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억	4265285	N	N	427	N	N
11	20231228	150412	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-30	5	-1.08	811243345	294581	53.44	2780	2780	2735	3610	1950	2780	2753.89	4.27	0	-83161	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2750	4.76	0.75	12	0.29	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3270	-15.90	20230530	2380	15.55	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
12	20231228	140407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-30	5	-1.08	684374780	248356	45.05	2780	2780	2740	3610	1950	2780	2755.62	4.27	0	-78492	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2750	4.76	0.75	12	0.25	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3270	-15.90	20230530	2380	15.55	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
13	20231228	130408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-30	5	-1.08	582502955	211257	38.32	2780	2780	2745	3610	1950	2780	2757.32	4.27	0	-67765	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2750	4.76	0.75	12	0.21	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3270	-15.90	20230530	2380	15.55	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
14	20231228	120409	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-20	5	-0.72	395661945	143301	25.99	2780	2780	2745	3610	1950	2780	2761.06	4.27	0	-50670	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2760	4.78	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3270	-15.60	20230530	2380	15.97	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
15	20231228	110408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	0	3	0.00	253226535	91667	16.63	2780	2780	2745	3610	1950	2780	2762.46	4.27	0	-40461	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2780	4.81	0.75	12	0.09	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3270	-14.98	20230530	2380	16.81	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
16	20231228	100406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-10	5	-0.36	181506920	65757	11.93	2780	2780	2745	3610	1950	2780	2760.27	4.27	0	-28578	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2770	4.79	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3270	-15.29	20230530	2380	16.39	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
17	20231228	090407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	-25	5	-0.90	83148055	30131	5.47	2780	2780	2745	3610	1950	2780	2759.55	4.27	0	-13858	2813	2796	2773	2756	2733	2785	2745	500	830	500	2000	5	1	99995067	2755	4.77	0.75	12	0.03	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3270	-15.75	20230530	2380	15.76	20230817	1.28	N	031330	500	499 억	4265285	N	N	0	N	N
18	20231227	160405	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-100	5	-3.47	1516046725	548587	87.22	2785	2790	2750	3740	2020	2880	2763.40	4.45	0	-189503	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2780	4.81	0.75	12	0.55	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3270	-14.98	20230530	2380	16.81	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
19	20231227	150410	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-105	5	-3.65	1438426130	520625	82.77	2785	2790	2750	3740	2020	2880	2762.76	4.45	0	-181745	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2775	4.80	0.75	12	0.52	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	3270	-15.14	20230530	2380	16.60	20230817	3270	-15.14	20230530	2380	16.60	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
20	20231227	140408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	-125	5	-4.34	1341576505	485586	77.20	2785	2790	2750	3740	2020	2880	2762.67	4.45	0	-168588	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2755	4.77	0.75	12	0.49	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3270	-15.75	20230530	2380	15.76	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
21	20231227	130405	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-120	5	-4.17	1264968775	457764	72.78	2785	2790	2750	3740	2020	2880	2763.22	4.45	0	-156695	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2760	4.78	0.75	12	0.46	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3270	-15.60	20230530	2380	15.97	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
22	20231227	120404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-115	5	-3.99	1049971350	379768	60.38	2785	2790	2750	3740	2020	2880	2764.60	4.45	0	-137709	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2765	4.78	0.75	12	0.38	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3270	-15.44	20230530	2380	16.18	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
23	20231227	110408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-105	5	-3.65	969299590	350656	55.75	2785	2790	2750	3740	2020	2880	2764.06	4.45	0	-120003	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2775	4.80	0.75	12	0.35	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	3270	-15.14	20230530	2380	16.60	20230817	3270	-15.14	20230530	2380	16.60	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
24	20231227	100408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	-125	5	-4.34	850570580	307633	48.91	2785	2790	2750	3740	2020	2880	2764.68	4.45	0	-103217	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2755	4.77	0.75	12	0.31	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3270	-15.75	20230530	2380	15.76	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
25	20231227	090408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-110	5	-3.82	280046610	101096	16.07	2785	2790	2750	3740	2020	2880	2769.50	4.45	0	-499	2966	2922	2896	2852	2826	2910	2840	500	860	500	2070	5	1	99995067	2770	4.79	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3270	-15.29	20230530	2380	16.39	20230817	1.28	N	031330	500	499 억	4451951	N	N	0	N	N
26	20231226	160408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2880	-40	5	-1.37	1815770005	625288	191.56	2920	2940	2870	3795	2045	2920	2903.90	4.43	0	24550	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2880	4.98	0.78	12	0.63	578.00	3685.00	3270	20230530	-11.93	2380	20230817	21.01	3270	-11.93	20230530	2380	21.01	20230817	3270	-11.93	20230530	2380	21.01	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
27	20231226	150406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-20	5	-0.68	1475974990	507524	155.48	2920	2940	2870	3795	2045	2920	2908.19	4.43	0	-6297	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.51	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
28	20231226	140408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-10	5	-0.34	1239950710	426136	130.55	2920	2940	2870	3795	2045	2920	2909.75	4.43	0	-3661	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.43	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
29	20231226	130408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-10	5	-0.34	1108319290	380851	116.68	2920	2940	2870	3795	2045	2920	2910.11	4.43	0	-3515	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.38	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
30	20231226	120407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-10	5	-0.34	941550435	323549	99.12	2920	2940	2870	3795	2045	2920	2910.07	4.43	0	3045	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.32	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
31	20231226	110410	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-10	5	-0.34	845391895	290500	89.00	2920	2940	2870	3795	2045	2920	2910.13	4.43	0	3303	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.29	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
32	20231226	100407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-5	5	-0.17	715975150	246061	75.38	2920	2940	2870	3795	2045	2920	2909.75	4.43	0	1208	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2915	5.04	0.79	12	0.25	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
33	20231226	090408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-5	5	-0.17	59367375	20325	6.23	2920	2930	2915	3795	2045	2920	2920.90	4.43	0	-11434	2946	2932	2916	2902	2886	2940	2910	500	875	500	2100	5	1	99995067	2915	5.04	0.79	12	0.02	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.28	N	031330	500	499 억	4426142	N	N	0	N	N
34	20231222	160403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	30	2	1.04	951641320	326079	168.06	2910	2930	2900	3755	2025	2890	2918.44	4.38	0	10563	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2920	5.05	0.79	12	0.33	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
35	20231222	150403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	35	2	1.21	878579285	301055	155.17	2910	2930	2900	3755	2025	2890	2918.33	4.38	0	10792	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2925	5.06	0.79	12	0.30	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
36	20231222	140400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	30	2	1.04	740408025	253744	130.78	2910	2930	2900	3755	2025	2890	2917.93	4.38	0	14498	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2920	5.05	0.79	12	0.25	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
37	20231222	130359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	30	2	1.04	613673035	210353	108.42	2910	2930	2900	3755	2025	2890	2917.35	4.38	0	16458	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2920	5.05	0.79	12	0.21	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
38	20231222	120400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	35	2	1.21	500475595	171591	88.44	2910	2930	2900	3755	2025	2890	2916.68	4.38	0	6451	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2925	5.06	0.79	12	0.17	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
39	20231222	110401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	35	2	1.21	409303935	140407	72.37	2910	2930	2900	3755	2025	2890	2915.12	4.38	0	1626	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2925	5.06	0.79	12	0.14	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
40	20231222	100400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2905	15	2	0.52	216521790	74311	38.30	2910	2930	2900	3755	2025	2890	2913.72	4.38	0	-1155	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2905	5.03	0.79	12	0.07	578.00	3685.00	3270	20230530	-11.16	2380	20230817	22.06	3270	-11.16	20230530	2380	22.06	20230817	3270	-11.16	20230530	2380	22.06	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
41	20231222	090400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	30	2	1.04	65779950	22577	11.64	2910	2925	2905	3755	2025	2890	2913.58	4.38	0	3875	2930	2910	2885	2865	2840	2920	2875	500	865	500	2080	5	1	99995067	2920	5.05	0.79	12	0.02	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.28	N	031330	500	499 억	4377294	N	N	0	N	N
42	20231221	160359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2890	-10	5	-0.34	556160860	192673	94.42	2875	2905	2860	3770	2030	2900	2886.55	4.35	0	5019	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2890	5.00	0.78	12	0.19	578.00	3685.00	3270	20230530	-11.62	2380	20230817	21.43	3270	-11.62	20230530	2380	21.43	20230817	3270	-11.62	20230530	2380	21.43	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
43	20231221	150400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-5	5	-0.17	515995490	178779	87.61	2875	2905	2860	3770	2030	2900	2886.22	4.35	0	1919	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2895	5.01	0.79	12	0.18	578.00	3685.00	3270	20230530	-11.47	2380	20230817	21.64	3270	-11.47	20230530	2380	21.64	20230817	3270	-11.47	20230530	2380	21.64	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
44	20231221	140357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	0	3	0.00	474487340	164449	80.59	2875	2905	2860	3770	2030	2900	2885.32	4.35	0	1842	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2900	5.02	0.79	12	0.16	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
45	20231221	130400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	0	3	0.00	436855640	151445	74.21	2875	2905	2860	3770	2030	2900	2884.58	4.35	0	294	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2900	5.02	0.79	12	0.15	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
46	20231221	120400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	0	3	0.00	402832530	139692	68.45	2875	2900	2860	3770	2030	2900	2883.72	4.35	0	2680	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2900	5.02	0.79	12	0.14	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
47	20231221	110400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-5	5	-0.17	356050030	123517	60.53	2875	2900	2860	3770	2030	2900	2882.60	4.35	0	3676	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2895	5.01	0.79	12	0.12	578.00	3685.00	3270	20230530	-11.47	2380	20230817	21.64	3270	-11.47	20230530	2380	21.64	20230817	3270	-11.47	20230530	2380	21.64	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
48	20231221	100357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	0	3	0.00	242999395	84318	41.32	2875	2900	2860	3770	2030	2900	2881.94	4.35	0	3722	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2900	5.02	0.79	12	0.08	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
49	20231221	090400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2875	-25	5	-0.86	52889330	18416	9.02	2875	2885	2860	3770	2030	2900	2871.92	4.35	0	2891	2940	2920	2905	2885	2870	2930	2895	500	870	500	2080	5	1	99995067	2875	4.97	0.78	12	0.02	578.00	3685.00	3270	20230530	-12.08	2380	20230817	20.80	3270	-12.08	20230530	2380	20.80	20230817	3270	-12.08	20230530	2380	20.80	20230817	1.28	N	031330	500	499 억	4352622	N	N	0	N	N
50	20231220	160359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	5	2	0.17	587432010	202458	108.49	2895	2925	2890	3760	2030	2895	2901.50	4.33	0	-9916	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2900	5.02	0.79	12	0.20	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
51	20231220	150420	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	15	2	0.52	571628240	197014	105.57	2895	2925	2890	3760	2030	2895	2901.46	4.33	0	-7984	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2910	5.03	0.79	12	0.20	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
52	20231220	140424	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	25	2	0.86	479194740	165175	88.51	2895	2925	2890	3760	2030	2895	2901.13	4.33	0	-10344	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2920	5.05	0.79	12	0.17	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
53	20231220	130422	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	0	3	0.00	363991680	125568	67.28	2895	2910	2890	3760	2030	2895	2898.76	4.33	0	-15946	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2895	5.01	0.79	12	0.13	578.00	3685.00	3270	20230530	-11.47	2380	20230817	21.64	3270	-11.47	20230530	2380	21.64	20230817	3270	-11.47	20230530	2380	21.64	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
54	20231220	120358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	5	2	0.17	276091405	95205	51.01	2895	2910	2890	3760	2030	2895	2899.97	4.33	0	-13461	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2900	5.02	0.79	12	0.10	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
55	20231220	110400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	5	2	0.17	146105430	50394	27.00	2895	2910	2890	3760	2030	2895	2899.26	4.33	0	2153	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2900	5.02	0.79	12	0.05	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
56	20231220	100359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	5	2	0.17	96552135	33284	17.83	2895	2910	2890	3760	2030	2895	2900.86	4.33	0	3196	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2900	5.02	0.79	12	0.03	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
57	20231220	090358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2905	10	2	0.35	10528610	3636	1.95	2895	2905	2890	3760	2030	2895	2895.66	4.33	0	-433	2931	2912	2901	2882	2871	2907	2877	500	865	500	2080	5	1	99995067	2905	5.03	0.79	12	0.00	578.00	3685.00	3270	20230530	-11.16	2380	20230817	22.06	3270	-11.16	20230530	2380	22.06	20230817	3270	-11.16	20230530	2380	22.06	20230817	1.27	N	031330	500	499 억	4334089	N	N	0	N	N
58	20231219	160359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2895	-30	5	-1.03	539039430	185692	126.72	2920	2920	2890	3800	2050	2925	2902.90	4.32	0	9226	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2895	5.01	0.79	12	0.19	578.00	3685.00	3270	20230530	-11.47	2380	20230817	21.64	3270	-11.47	20230530	2380	21.64	20230817	3270	-11.47	20230530	2380	21.64	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
59	20231219	150400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-25	5	-0.85	497042325	171190	116.82	2920	2920	2890	3800	2050	2925	2903.45	4.32	0	11944	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.17	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
60	20231219	140359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2905	-20	5	-0.68	393210600	135346	92.36	2920	2920	2890	3800	2050	2925	2905.22	4.32	0	7700	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2905	5.03	0.79	12	0.14	578.00	3685.00	3270	20230530	-11.16	2380	20230817	22.06	3270	-11.16	20230530	2380	22.06	20230817	3270	-11.16	20230530	2380	22.06	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
61	20231219	130400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-15	5	-0.51	343297075	118189	80.65	2920	2920	2890	3800	2050	2925	2904.64	4.32	0	5772	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.12	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
62	20231219	120400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-10	5	-0.34	316889055	109120	74.46	2920	2920	2890	3800	2050	2925	2904.03	4.32	0	5415	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2915	5.04	0.79	12	0.11	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
63	20231219	110400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2900	-25	5	-0.85	266630160	91814	62.65	2920	2920	2890	3800	2050	2925	2904.02	4.32	0	2906	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2900	5.02	0.79	12	0.09	578.00	3685.00	3270	20230530	-11.31	2380	20230817	21.85	3270	-11.31	20230530	2380	21.85	20230817	3270	-11.31	20230530	2380	21.85	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
64	20231219	100358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-10	5	-0.34	166957030	57504	39.24	2920	2920	2890	3800	2050	2925	2903.38	4.32	0	2764	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2915	5.04	0.79	12	0.06	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
65	20231219	090358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-15	5	-0.51	15824820	5427	3.70	2920	2920	2905	3800	2050	2925	2915.88	4.32	0	-3098	2961	2942	2926	2907	2891	2935	2900	500	875	500	2100	5	1	99995067	2910	5.03	0.79	12	0.01	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.25	N	031330	500	499 억	4321077	N	N	0	N	N
66	20231218	160359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	0	3	0.00	424687330	145223	58.53	2940	2945	2910	3800	2050	2925	2924.38	4.34	0	-29680	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2925	5.06	0.79	12	0.15	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
67	20231218	150357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-10	5	-0.34	411020600	140533	56.64	2940	2945	2910	3800	2050	2925	2924.73	4.34	0	-29090	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2915	5.04	0.79	12	0.14	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
68	20231218	140357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	-5	5	-0.17	348055465	118938	47.94	2940	2945	2915	3800	2050	2925	2926.36	4.34	0	-26061	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2920	5.05	0.79	12	0.12	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
69	20231218	130357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	-5	5	-0.17	315353200	107728	43.42	2940	2945	2915	3800	2050	2925	2927.31	4.34	0	-20834	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2920	5.05	0.79	12	0.11	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
70	20231218	120354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	-5	5	-0.17	234156255	79928	32.22	2940	2945	2915	3800	2050	2925	2929.59	4.34	0	-7949	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2920	5.05	0.79	12	0.08	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
71	20231218	110356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	5	2	0.17	173208640	59076	23.81	2940	2945	2920	3800	2050	2925	2931.96	4.34	0	-2363	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2930	5.07	0.80	12	0.06	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
72	20231218	100355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	10	2	0.34	88577805	30204	12.17	2940	2945	2925	3800	2050	2925	2932.65	4.34	0	99	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2935	5.08	0.80	12	0.03	578.00	3685.00	3270	20230530	-10.24	2380	20230817	23.32	3270	-10.24	20230530	2380	23.32	20230817	3270	-10.24	20230530	2380	23.32	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
73	20231218	090353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	0	3	0.00	9047635	3091	1.25	2940	2945	2925	3800	2050	2925	2927.09	4.34	0	932	2961	2942	2926	2907	2891	2952	2917	500	875	500	2100	5	1	99995067	2925	5.06	0.79	12	0.00	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.23	N	031330	500	499 억	4338498	N	N	1195	N	N
74	20231215	160353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	15	2	0.52	717649200	245467	99.65	2915	2945	2910	3780	2040	2910	2923.61	4.36	0	-28166	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2925	5.06	0.79	12	0.25	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.24	N	031330	500	499 억	4357230	N	N	1195	N	N
75	20231215	150357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	10	2	0.34	601574650	205850	83.57	2915	2940	2910	3780	2040	2910	2922.39	4.36	0	-25835	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.21	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
76	20231215	140356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	10	2	0.34	430287730	147071	59.70	2915	2940	2915	3780	2040	2910	2925.71	4.36	0	-21121	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.15	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
77	20231215	130354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	15	2	0.52	365839590	124983	50.74	2915	2940	2915	3780	2040	2910	2927.11	4.36	0	-13632	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2925	5.06	0.79	12	0.12	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
78	20231215	120354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	10	2	0.34	292758100	99978	40.59	2915	2940	2915	3780	2040	2910	2928.23	4.36	0	-6280	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.10	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
79	20231215	110354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	20	2	0.69	246008470	83999	34.10	2915	2940	2915	3780	2040	2910	2928.71	4.36	0	-4943	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2930	5.07	0.80	12	0.08	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
80	20231215	100356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	10	2	0.34	159589820	54489	22.12	2915	2940	2915	3780	2040	2910	2928.84	4.36	0	-1534	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.05	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
81	20231215	090354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	20	2	0.69	4788555	1639	0.67	2915	2930	2915	3780	2040	2910	2921.63	4.36	0	-268	2963	2936	2923	2896	2883	2930	2890	500	870	500	2090	5	1	99995067	2930	5.07	0.80	12	0.00	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.24	N	031330	500	499 억	4357230	N	N	65	N	N
82	20231214	160353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2910	-5	5	-0.17	719355730	245595	131.89	2950	2950	2910	3785	2045	2915	2929.26	4.38	0	-26217	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2910	5.03	0.79	12	0.25	578.00	3685.00	3270	20230530	-11.01	2380	20230817	22.27	3270	-11.01	20230530	2380	22.27	20230817	3270	-11.01	20230530	2380	22.27	20230817	1.11	N	031330	500	499 억	4382797	N	N	65	N	N
83	20231214	150406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	0	3	0.00	689151130	235220	126.32	2950	2950	2910	3785	2045	2915	2929.82	4.38	0	-26791	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2915	5.04	0.79	12	0.24	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
84	20231214	140403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	5	2	0.17	606096180	206822	111.07	2950	2950	2910	3785	2045	2915	2930.52	4.38	0	-15760	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.21	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
85	20231214	130400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2925	10	2	0.34	575492165	196368	105.45	2950	2950	2910	3785	2045	2915	2930.68	4.38	0	-14319	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2925	5.06	0.79	12	0.20	578.00	3685.00	3270	20230530	-10.55	2380	20230817	22.90	3270	-10.55	20230530	2380	22.90	20230817	3270	-10.55	20230530	2380	22.90	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
86	20231214	120408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2920	5	2	0.17	444364780	151470	81.34	2950	2950	2915	3785	2045	2915	2933.68	4.38	0	-12768	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2920	5.05	0.79	12	0.15	578.00	3685.00	3270	20230530	-10.70	2380	20230817	22.69	3270	-10.70	20230530	2380	22.69	20230817	3270	-10.70	20230530	2380	22.69	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
87	20231214	110355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	15	2	0.51	378715930	129054	69.30	2950	2950	2915	3785	2045	2915	2934.55	4.38	0	-9430	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2930	5.07	0.80	12	0.13	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
88	20231214	100351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	15	2	0.51	290128920	98766	53.04	2950	2950	2920	3785	2045	2915	2937.54	4.38	0	-8526	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2930	5.07	0.80	12	0.10	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
89	20231214	090341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	35	2	1.20	41171060	13963	7.50	2950	2950	2930	3785	2045	2915	2948.58	4.38	0	-3726	2968	2941	2923	2896	2878	2932	2887	500	870	500	2090	5	1	99995067	2950	5.10	0.80	12	0.01	578.00	3685.00	3270	20230530	-9.79	2380	20230817	23.95	3270	-9.79	20230530	2380	23.95	20230817	3270	-9.79	20230530	2380	23.95	20230817	1.11	N	031330	500	499 억	4382797	N	N	32	N	N
90	20231213	160351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-35	5	-1.19	533596905	182126	30.49	2945	2950	2905	3835	2065	2950	2929.89	4.41	0	-30392	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2915	5.04	0.79	12	0.18	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.07	N	031330	500	499 억	4413121	N	N	32	N	N
91	20231213	150401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2915	-35	5	-1.19	486879355	166112	27.81	2945	2950	2905	3835	2065	2950	2931.03	4.41	0	-23274	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2915	5.04	0.79	12	0.17	578.00	3685.00	3270	20230530	-10.86	2380	20230817	22.48	3270	-10.86	20230530	2380	22.48	20230817	3270	-10.86	20230530	2380	22.48	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
92	20231213	140401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	-20	5	-0.68	370148475	126226	21.13	2945	2950	2905	3835	2065	2950	2932.43	4.41	0	-12793	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2930	5.07	0.80	12	0.13	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
93	20231213	130358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	-15	5	-0.51	316871510	108051	18.09	2945	2950	2905	3835	2065	2950	2932.61	4.41	0	-6436	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2935	5.08	0.80	12	0.11	578.00	3685.00	3270	20230530	-10.24	2380	20230817	23.32	3270	-10.24	20230530	2380	23.32	20230817	3270	-10.24	20230530	2380	23.32	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
94	20231213	120359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2940	-10	5	-0.34	262062405	89353	14.96	2945	2950	2905	3835	2065	2950	2932.89	4.41	0	-7627	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2940	5.09	0.80	12	0.09	578.00	3685.00	3270	20230530	-10.09	2380	20230817	23.53	3270	-10.09	20230530	2380	23.53	20230817	3270	-10.09	20230530	2380	23.53	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
95	20231213	110400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2940	-10	5	-0.34	211663850	72184	12.08	2945	2950	2905	3835	2065	2950	2932.28	4.41	0	-7055	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2940	5.09	0.80	12	0.07	578.00	3685.00	3270	20230530	-10.09	2380	20230817	23.53	3270	-10.09	20230530	2380	23.53	20230817	3270	-10.09	20230530	2380	23.53	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
96	20231213	100403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	-15	5	-0.51	117053500	39895	6.68	2945	2950	2905	3835	2065	2950	2934.04	4.41	0	-4237	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2935	5.08	0.80	12	0.04	578.00	3685.00	3270	20230530	-10.24	2380	20230817	23.32	3270	-10.24	20230530	2380	23.32	20230817	3270	-10.24	20230530	2380	23.32	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
97	20231213	090354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	-20	5	-0.68	45183935	15449	2.59	2945	2945	2905	3835	2065	2950	2924.72	4.41	0	-519	3026	2987	2921	2882	2816	3007	2902	500	885	500	2120	5	1	99995067	2930	5.07	0.80	12	0.02	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.07	N	031330	500	499 억	4413121	N	N	283	N	N
98	20231212	160343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	85	2	2.97	1741932375	594597	247.05	2870	2960	2855	3720	2010	2865	2929.46	4.41	0	-1466	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2950	5.10	0.80	12	0.59	578.00	3685.00	3270	20230530	-9.79	2380	20230817	23.95	3270	-9.79	20230530	2380	23.95	20230817	3270	-9.79	20230530	2380	23.95	20230817	1.06	N	031330	500	499 억	4405042	N	N	283	N	N
99	20231212	150348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2950	85	2	2.97	1582663990	540680	224.64	2870	2955	2855	3720	2010	2865	2927.17	4.41	0	-2002	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2950	5.10	0.80	12	0.54	578.00	3685.00	3270	20230530	-9.79	2380	20230817	23.95	3270	-9.79	20230530	2380	23.95	20230817	3270	-9.79	20230530	2380	23.95	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
100	20231212	140334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2930	65	2	2.27	1344319860	459784	191.03	2870	2950	2855	3720	2010	2865	2923.81	4.41	0	141	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2930	5.07	0.80	12	0.46	578.00	3685.00	3270	20230530	-10.40	2380	20230817	23.11	3270	-10.40	20230530	2380	23.11	20230817	3270	-10.40	20230530	2380	23.11	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
101	20231212	130331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	80	2	2.79	1136542140	389105	161.67	2870	2950	2855	3720	2010	2865	2920.91	4.41	0	-728	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2945	5.10	0.80	12	0.39	578.00	3685.00	3270	20230530	-9.94	2380	20230817	23.74	3270	-9.94	20230530	2380	23.74	20230817	3270	-9.94	20230530	2380	23.74	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
102	20231212	120330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	80	2	2.79	1078011895	369170	153.38	2870	2950	2855	3720	2010	2865	2920.10	4.41	0	428	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2945	5.10	0.80	12	0.37	578.00	3685.00	3270	20230530	-9.94	2380	20230817	23.74	3270	-9.94	20230530	2380	23.74	20230817	3270	-9.94	20230530	2380	23.74	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
103	20231212	110333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2945	80	2	2.79	900415600	308836	128.32	2870	2950	2855	3720	2010	2865	2915.51	4.41	0	1598	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2945	5.10	0.80	12	0.31	578.00	3685.00	3270	20230530	-9.94	2380	20230817	23.74	3270	-9.94	20230530	2380	23.74	20230817	3270	-9.94	20230530	2380	23.74	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
104	20231212	100348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2935	70	2	2.44	641134365	220648	91.68	2870	2935	2855	3720	2010	2865	2905.69	4.41	0	10051	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2935	5.08	0.80	12	0.22	578.00	3685.00	3270	20230530	-10.24	2380	20230817	23.32	3270	-10.24	20230530	2380	23.32	20230817	3270	-10.24	20230530	2380	23.32	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
105	20231212	090344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2875	10	2	0.35	31048975	10834	4.50	2870	2875	2855	3720	2010	2865	2865.88	4.41	0	-7724	2891	2877	2851	2837	2811	2885	2845	500	855	500	2060	5	1	99995067	2875	4.97	0.78	12	0.01	578.00	3685.00	3270	20230530	-12.08	2380	20230817	20.80	3270	-12.08	20230530	2380	20.80	20230817	3270	-12.08	20230530	2380	20.80	20230817	1.06	N	031330	500	499 억	4405042	N	N	20	N	N
106	20231211	160347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2865	40	2	1.42	678568840	238620	198.08	2830	2865	2825	3670	1980	2825	2843.61	4.35	-20316	24035	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2865	4.96	0.78	12	0.24	578.00	3685.00	3270	20230530	-12.39	2380	20230817	20.38	3270	-12.39	20230530	2380	20.38	20230817	3270	-12.39	20230530	2380	20.38	20230817	1.05	N	031330	500	499 억	4351703	N	N	20	N	N
107	20231211	150345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	20	2	0.71	561670530	197728	164.14	2830	2855	2825	3670	1980	2825	2840.62	4.35	-20316	22624	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2845	4.92	0.77	12	0.20	578.00	3685.00	3270	20230530	-13.00	2380	20230817	19.54	3270	-13.00	20230530	2380	19.54	20230817	3270	-13.00	20230530	2380	19.54	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
108	20231211	140345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	15	2	0.53	447940595	157802	131.00	2830	2855	2825	3670	1980	2825	2838.62	4.35	-20316	23887	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2840	4.91	0.77	12	0.16	578.00	3685.00	3270	20230530	-13.15	2380	20230817	19.33	3270	-13.15	20230530	2380	19.33	20230817	3270	-13.15	20230530	2380	19.33	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
109	20231211	130347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	15	2	0.53	415230380	146291	121.44	2830	2855	2825	3670	1980	2825	2838.39	4.35	-20316	27542	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2840	4.91	0.77	12	0.15	578.00	3685.00	3270	20230530	-13.15	2380	20230817	19.33	3270	-13.15	20230530	2380	19.33	20230817	3270	-13.15	20230530	2380	19.33	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
110	20231211	120346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2850	25	2	0.88	393410225	138612	115.07	2830	2855	2825	3670	1980	2825	2838.21	4.35	-20316	27475	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2850	4.93	0.77	12	0.14	578.00	3685.00	3270	20230530	-12.84	2380	20230817	19.75	3270	-12.84	20230530	2380	19.75	20230817	3270	-12.84	20230530	2380	19.75	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
111	20231211	110344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	20	2	0.71	345713950	121839	101.14	2830	2855	2825	3670	1980	2825	2837.47	4.35	-20316	26224	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2845	4.92	0.77	12	0.12	578.00	3685.00	3270	20230530	-13.00	2380	20230817	19.54	3270	-13.00	20230530	2380	19.54	20230817	3270	-13.00	20230530	2380	19.54	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
112	20231211	100345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2850	25	2	0.88	260167880	91792	76.20	2830	2850	2825	3670	1980	2825	2834.32	4.35	-20316	24404	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2850	4.93	0.77	12	0.09	578.00	3685.00	3270	20230530	-12.84	2380	20230817	19.75	3270	-12.84	20230530	2380	19.75	20230817	3270	-12.84	20230530	2380	19.75	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
113	20231211	090343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	5	2	0.18	10009140	3537	2.94	2830	2835	2825	3670	1980	2825	2829.84	4.35	-20316	-856	2841	2832	2821	2812	2801	2837	2817	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.00	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
114	20231208	160341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	15	2	0.53	339470880	120418	132.03	2810	2830	2810	3650	1970	2810	2819.10	4.35	0	18456	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2825	4.89	0.77	12	0.12	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.05	N	031330	500	499 억	4351703	N	N	39	N	N
115	20231208	150343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	20	2	0.71	320092435	113567	124.52	2810	2830	2810	3650	1970	2810	2818.53	4.35	0	17808	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2830	4.90	0.77	12	0.11	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
116	20231208	140342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	15	2	0.53	254532670	90341	99.05	2810	2830	2810	3650	1970	2810	2817.47	4.35	0	10753	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2825	4.89	0.77	12	0.09	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
117	20231208	130342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	10	2	0.36	203059035	72105	79.06	2810	2825	2810	3650	1970	2810	2816.16	4.35	0	5435	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.07	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
118	20231208	120338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	5	2	0.18	149366625	53057	58.17	2810	2820	2810	3650	1970	2810	2815.21	4.35	0	904	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2815	4.87	0.76	12	0.05	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
119	20231208	110338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	10	2	0.36	122448110	43499	47.69	2810	2820	2810	3650	1970	2810	2814.96	4.35	0	606	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.04	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
120	20231208	100343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	5	2	0.18	70170110	24919	27.32	2810	2820	2810	3650	1970	2810	2815.93	4.35	0	66	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2815	4.87	0.76	12	0.02	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
121	20231208	090339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	5	2	0.18	11687725	4158	4.56	2810	2820	2810	3650	1970	2810	2810.90	4.35	0	-1114	2840	2825	2805	2790	2770	2832	2797	500	840	500	2020	5	1	99995067	2815	4.87	0.76	12	0.00	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.05	N	031330	500	499 억	4351703	N	N	53	N	N
122	20231207	160338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	10	2	0.36	254731060	90847	63.61	2800	2820	2785	3640	1960	2800	2803.94	4.36	0	-17286	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2810	4.86	0.76	12	0.09	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4355065	N	N	53	N	N
123	20231207	150341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	15	2	0.54	250667395	89401	62.60	2800	2820	2785	3640	1960	2800	2803.85	4.36	0	-17616	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2815	4.87	0.76	12	0.09	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
124	20231207	140339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	5	2	0.18	216090985	77091	53.98	2800	2820	2785	3640	1960	2800	2803.06	4.36	0	-13597	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2805	4.85	0.76	12	0.08	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3270	-14.22	20230530	2380	17.86	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
125	20231207	130339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	0	3	0.00	167161080	59632	41.75	2800	2820	2785	3640	1960	2800	2803.21	4.36	0	-13304	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2800	4.84	0.76	12	0.06	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
126	20231207	120339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	10	2	0.36	138847835	49528	34.68	2800	2820	2785	3640	1960	2800	2803.42	4.36	0	-12080	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2810	4.86	0.76	12	0.05	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
127	20231207	110336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	10	2	0.36	116853325	41711	29.20	2800	2820	2785	3640	1960	2800	2801.50	4.36	0	-11129	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2810	4.86	0.76	12	0.04	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
128	20231207	100337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	10	2	0.36	90052280	32185	22.53	2800	2810	2785	3640	1960	2800	2797.96	4.36	0	-11026	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2810	4.86	0.76	12	0.03	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
129	20231207	090340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-10	5	-0.36	14299785	5125	3.59	2800	2800	2785	3640	1960	2800	2790.20	4.36	0	-474	2823	2811	2798	2786	2773	2805	2780	500	840	500	2010	5	1	99995067	2790	4.83	0.76	12	0.01	578.00	3685.00	3270	20230530	-14.68	2380	20230817	17.23	3270	-14.68	20230530	2380	17.23	20230817	3270	-14.68	20230530	2380	17.23	20230817	1.05	N	031330	500	499 억	4355065	N	N	36	N	N
130	20231206	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	0	3	0.00	398865140	142584	104.63	2805	2810	2785	3640	1960	2800	2797.39	4.35	0	4774	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2800	4.84	0.76	12	0.14	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.04	N	031330	500	499 억	4349604	N	N	36	N	N
131	20231206	150341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	0	3	0.00	388118265	138744	101.81	2805	2810	2785	3640	1960	2800	2797.37	4.35	0	5151	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2800	4.84	0.76	12	0.14	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
132	20231206	140339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-10	5	-0.36	360091090	128718	94.46	2805	2810	2785	3640	1960	2800	2797.52	4.35	0	5913	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2790	4.83	0.76	12	0.13	578.00	3685.00	3270	20230530	-14.68	2380	20230817	17.23	3270	-14.68	20230530	2380	17.23	20230817	3270	-14.68	20230530	2380	17.23	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
133	20231206	130337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	-5	5	-0.18	284518265	101630	74.58	2805	2810	2790	3640	1960	2800	2799.55	4.35	0	4557	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2795	4.84	0.76	12	0.10	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	3270	-14.53	20230530	2380	17.44	20230817	3270	-14.53	20230530	2380	17.44	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
134	20231206	120335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	0	3	0.00	239472590	85514	62.75	2805	2810	2790	3640	1960	2800	2800.39	4.35	0	3129	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2800	4.84	0.76	12	0.09	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
135	20231206	110340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	5	2	0.18	198866215	71022	52.12	2805	2810	2790	3640	1960	2800	2800.06	4.35	0	-931	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2805	4.85	0.76	12	0.07	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3270	-14.22	20230530	2380	17.86	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
136	20231206	100337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	5	2	0.18	103316130	36870	27.06	2805	2810	2795	3640	1960	2800	2802.17	4.35	0	-1792	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2805	4.85	0.76	12	0.04	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3270	-14.22	20230530	2380	17.86	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
137	20231206	090337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	0	3	0.00	17642530	6298	4.62	2805	2810	2800	3640	1960	2800	2801.29	4.35	0	-940	2846	2822	2811	2787	2776	2817	2782	500	840	500	2010	5	1	99995067	2800	4.84	0.76	12	0.01	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.04	N	031330	500	499 억	4349604	N	N	0	N	N
138	20231205	160338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-20	5	-0.71	382466315	135572	80.84	2815	2835	2800	3665	1975	2820	2821.20	4.34	0	3954	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2800	4.84	0.76	12	0.14	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
139	20231205	150336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-10	5	-0.35	345166605	122253	72.90	2815	2835	2805	3665	1975	2820	2823.38	4.34	0	4071	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.12	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
140	20231205	140338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	-5	5	-0.18	293506075	103873	61.94	2815	2835	2810	3665	1975	2820	2825.62	4.34	0	8743	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.10	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
141	20231205	130338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	243026540	85977	51.27	2815	2835	2810	3665	1975	2820	2826.65	4.34	0	7260	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.09	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
142	20231205	120335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	211705245	74904	44.66	2815	2835	2810	3665	1975	2820	2826.35	4.34	0	4715	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.07	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
143	20231205	110335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	155927460	55190	32.91	2815	2835	2810	3665	1975	2820	2825.28	4.34	0	3844	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.06	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
144	20231205	100336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	90807815	32168	19.18	2815	2835	2810	3665	1975	2820	2822.92	4.34	0	-748	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.03	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
145	20231205	090334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-10	5	-0.35	3791460	1347	0.80	2815	2820	2810	3665	1975	2820	2814.74	4.34	0	-233	2860	2840	2820	2800	2780	2830	2790	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.00	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4341872	N	N	0	N	N
146	20231204	160336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	466338535	165654	170.48	2840	2840	2800	3665	1975	2820	2815.14	4.33	0	11965	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.17	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
147	20231204	150336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	443366895	157508	162.10	2840	2840	2800	3665	1975	2820	2814.88	4.33	0	11867	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.16	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
148	20231204	140334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	415255270	147559	151.86	2840	2840	2800	3665	1975	2820	2814.16	4.33	0	11912	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.15	578.00	3685.00	3270	20230530	-13.46	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3270	-13.46	20230530	2380	18.91	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
149	20231204	130334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	376651740	133895	137.80	2840	2840	2800	3665	1975	2820	2813.04	4.33	0	11919	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.13	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
150	20231204	120334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	352096720	125191	128.84	2840	2840	2800	3665	1975	2820	2812.48	4.33	0	11409	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.13	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
151	20231204	110334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-10	5	-0.35	327717985	116535	119.93	2840	2840	2800	3665	1975	2820	2812.19	4.33	0	10372	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.12	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3270	-14.07	20230530	2380	18.07	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
152	20231204	100334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-20	5	-0.71	237081870	84362	86.82	2840	2840	2800	3665	1975	2820	2810.29	4.33	0	10690	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2800	4.84	0.76	12	0.08	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3270	-14.37	20230530	2380	17.65	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
153	20231204	090334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	19302840	6828	7.03	2840	2840	2815	3665	1975	2820	2827.01	4.33	0	-3623	2853	2836	2818	2801	2783	2845	2810	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.01	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.05	N	031330	500	499 억	4328563	N	N	8	N	N
154	20231201	160334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	5	2	0.18	272094185	96504	98.73	2815	2835	2800	3655	1975	2815	2819.51	4.32	0	6091	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.10	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.03	N	031330	500	499 억	4322216	N	N	8	N	N
155	20231201	150333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	10	2	0.36	254422555	90237	92.32	2815	2835	2800	3655	1975	2815	2819.49	4.32	0	5665	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2825	4.89	0.77	12	0.09	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
156	20231201	140333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	10	2	0.36	230309110	81693	83.58	2815	2835	2800	3655	1975	2815	2819.20	4.32	0	4913	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2825	4.89	0.77	12	0.08	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3270	-13.61	20230530	2380	18.70	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
157	20231201	130333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	5	2	0.18	205915640	73070	74.76	2815	2830	2800	3655	1975	2815	2818.06	4.32	0	2865	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.07	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
158	20231201	120335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	5	2	0.18	164101860	58245	59.59	2815	2825	2800	3655	1975	2815	2817.44	4.32	0	-1505	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.06	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
159	20231201	110334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	0	3	0.00	131384560	46649	47.73	2815	2825	2800	3655	1975	2815	2816.45	4.32	0	-3028	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2815	4.87	0.76	12	0.05	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3270	-13.91	20230530	2380	18.28	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
160	20231201	100335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	5	2	0.18	95034570	33751	34.53	2815	2825	2800	3655	1975	2815	2815.76	4.32	0	-6397	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2820	4.88	0.77	12	0.03	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3270	-13.76	20230530	2380	18.49	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N
161	20231201	090331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	-10	5	-0.36	16849205	6003	6.14	2815	2815	2800	3655	1975	2815	2806.80	4.32	0	206	2848	2831	2818	2801	2788	2825	2795	500	840	500	2020	5	1	99995067	2805	4.85	0.76	12	0.01	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3270	-14.22	20230530	2380	17.86	20230817	1.03	N	031330	500	499 억	4322216	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History