KissMeData/050120/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
3	20231229	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
4	20231229	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
5	20231229	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
6	20231229	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
7	20231229	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
8	20231229	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
9	20231229	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	-8	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384773	N	N	N	N
10	20231228	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	16590210	5610	69.65	2930	2970	2930	3820	2060	2940	2957.26	2.84	0	12	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
11	20231228	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	25	2	0.85	15869725	5367	66.63	2930	2970	2930	3820	2060	2940	2956.91	2.84	0	-2	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	402	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	5490	-45.99	20230119	2900	2.24	20231226	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
12	20231228	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	20	2	0.68	13586775	4597	57.07	2930	2970	2930	3820	2060	2940	2955.57	2.84	0	1	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.08	2900	20231226	2.07	5490	-46.08	20230119	2900	2.07	20231226	5490	-46.08	20230119	2900	2.07	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
13	20231228	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	20	2	0.68	10836425	3666	45.51	2930	2970	2930	3820	2060	2940	2955.93	2.84	0	3	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.08	2900	20231226	2.07	5490	-46.08	20230119	2900	2.07	20231226	5490	-46.08	20230119	2900	2.07	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
14	20231228	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	15	2	0.51	10578950	3579	44.43	2930	2970	2930	3820	2060	2940	2955.84	2.84	0	3	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.17	2900	20231226	1.90	5490	-46.17	20230119	2900	1.90	20231226	5490	-46.17	20230119	2900	1.90	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
15	20231228	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	10	2	0.34	9915390	3355	41.65	2930	2970	2930	3820	2060	2940	2955.41	2.84	0	-2	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	400	1.56	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	5490	-46.27	20230119	2900	1.72	20231226	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
16	20231228	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	20	2	0.68	6255580	2118	26.29	2930	2960	2930	3820	2060	2940	2953.53	2.84	0	1	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	401	1.56	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.08	2900	20231226	2.07	5490	-46.08	20230119	2900	2.07	20231226	5490	-46.08	20230119	2900	2.07	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
17	20231228	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	0	3	0.00	126000	43	0.53	2930	2940	2930	3820	2060	2940	2930.23	2.84	0	0	2980	2960	2935	2915	2890	2970	2925	691	880	5000	1940	5	1	13564086	399	1.55	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	5490	-46.45	20230119	2900	1.38	20231226	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억	384781	N	N	N	N
18	20231227	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	15	2	0.51	23611270	8055	56.28	2930	2955	2910	3800	2050	2925	2931.26	2.84	0	-85	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	399	1.55	0.36	12	0.06	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	5490	-46.45	20230119	2900	1.38	20231226	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
19	20231227	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	10	2	0.34	22046195	7522	52.56	2930	2955	2910	3800	2050	2925	2930.90	2.84	0	-96	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	398	1.55	0.36	12	0.06	1894.00	8213.00	5490	20230119	-46.54	2900	20231226	1.21	5490	-46.54	20230119	2900	1.21	20231226	5490	-46.54	20230119	2900	1.21	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
20	20231227	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	15	2	0.51	19769335	6743	47.11	2930	2955	2910	3800	2050	2925	2931.83	2.84	0	-94	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	399	1.55	0.36	12	0.05	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	5490	-46.45	20230119	2900	1.38	20231226	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
21	20231227	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	15	2	0.51	18190555	6206	43.36	2930	2955	2910	3800	2050	2925	2931.12	2.84	0	-94	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	399	1.55	0.36	12	0.05	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	5490	-46.45	20230119	2900	1.38	20231226	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
22	20231227	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	20	2	0.68	15767075	5378	37.58	2930	2955	2915	3800	2050	2925	2931.77	2.84	0	-89	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	399	1.55	0.36	12	0.04	1894.00	8213.00	5490	20230119	-46.36	2900	20231226	1.55	5490	-46.36	20230119	2900	1.55	20231226	5490	-46.36	20230119	2900	1.55	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
23	20231227	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	20	2	0.68	9288400	3160	22.08	2930	2955	2920	3800	2050	2925	2939.37	2.84	0	-92	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	399	1.55	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.36	2900	20231226	1.55	5490	-46.36	20230119	2900	1.55	20231226	5490	-46.36	20230119	2900	1.55	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
24	20231227	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	25	2	0.85	4998320	1704	11.91	2930	2955	2920	3800	2050	2925	2933.29	2.84	0	-91	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	400	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	5490	-46.27	20230119	2900	1.72	20231226	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
25	20231227	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	30	2	1.03	1421660	484	3.38	2930	2955	2930	3800	2050	2925	2937.31	2.84	0	0	3015	2970	2935	2890	2855	2952	2872	691	875	5000	1930	5	1	13564086	401	1.56	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.17	2900	20231226	1.90	5490	-46.17	20230119	2900	1.90	20231226	5490	-46.17	20230119	2900	1.90	20231226	0.27	N	050120	5000	690 억	384884	N	N	N	N
26	20231226	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2925	-55	5	-1.85	41929230	14312	174.26	2960	2980	2900	3870	2090	2980	2929.66	2.84	0	-759	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	397	1.54	0.36	12	0.11	1894.00	8213.00	5490	20230119	-46.72	2900	20231226	0.86	5490	-46.72	20230119	2900	0.86	20231226	5490	-46.72	20230119	2900	0.86	20231226	0.27	N	050120	5000	690 억	385655	N	N	N	N
27	20231226	150523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2950	-30	5	-1.01	36570685	12483	151.99	2960	2980	2900	3870	2090	2980	2929.64	2.84	0	-644	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	400	1.56	0.36	12	0.09	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	5490	-46.27	20230119	2900	1.72	20231226	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억	385655	N	N	N	N
28	20231226	140524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2940	-40	5	-1.34	34350455	11729	142.81	2960	2980	2900	3870	2090	2980	2928.68	2.84	0	-392	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	399	1.55	0.36	12	0.09	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	5490	-46.45	20230119	2900	1.38	20231226	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억	385655	N	N	N	N
29	20231226	130525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2925	-55	5	-1.85	33732450	11518	140.24	2960	2980	2900	3870	2090	2980	2928.67	2.84	0	-344	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	397	1.54	0.36	12	0.08	1894.00	8213.00	5490	20230119	-46.72	2900	20231226	0.86	5490	-46.72	20230119	2900	0.86	20231226	5490	-46.72	20230119	2900	0.86	20231226	0.27	N	050120	5000	690 억	385655	N	N	N	N
30	20231226	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-20	5	-0.67	14302065	4855	59.11	2960	2980	2925	3870	2090	2980	2945.84	2.84	0	-280	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	401	1.56	0.36	12	0.04	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	385655	N	N	N	N
31	20231226	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-20	5	-0.67	10211895	3470	42.25	2960	2980	2925	3870	2090	2980	2942.91	2.84	0	-229	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	385655	N	N	N	N
32	20231226	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-15	5	-0.50	8722145	2967	36.13	2960	2980	2925	3870	2090	2980	2939.72	2.84	0	-5	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	402	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.99	2915	20231114	1.72	5490	-45.99	20230119	2915	1.72	20231114	5490	-45.99	20230119	2915	1.72	20231114	0.27	N	050120	5000	690 억	385655	N	N	N	N
33	20231226	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-25	5	-0.84	1257880	426	5.19	2960	2975	2950	3870	2090	2980	2952.77	2.84	0	3	2996	2987	2971	2962	2946	2992	2967	691	890	5000	1960	5	1	13564086	401	1.56	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.17	2915	20231114	1.37	5490	-46.17	20230119	2915	1.37	20231114	5490	-46.17	20230119	2915	1.37	20231114	0.27	N	050120	5000	690 억	385655	N	N	N	N
34	20231222	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	0	3	0.00	24358385	8213	51.93	2980	2980	2955	3870	2090	2980	2965.83	2.85	0	-575	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
35	20231222	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	22346155	7537	47.65	2980	2980	2955	3870	2090	2980	2964.86	2.85	0	-444	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
36	20231222	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	12226350	4123	26.07	2980	2980	2955	3870	2090	2980	2965.40	2.85	0	-284	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
37	20231222	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	12057030	4066	25.71	2980	2980	2955	3870	2090	2980	2965.33	2.85	0	-282	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
38	20231222	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	9837730	3320	20.99	2980	2980	2955	3870	2090	2980	2963.17	2.85	0	-251	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
39	20231222	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	5329100	1796	11.36	2980	2980	2955	3870	2090	2980	2967.20	2.85	0	4	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
40	20231222	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-15	5	-0.50	3528445	1188	7.51	2980	2980	2955	3870	2090	2980	2970.07	2.85	0	6	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	402	1.57	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.99	2915	20231114	1.72	5490	-45.99	20230119	2915	1.72	20231114	5490	-45.99	20230119	2915	1.72	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
41	20231222	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	0	3	0.00	116215	39	0.25	2980	2980	2975	3870	2090	2980	2979.87	2.85	0	16	3026	3002	2981	2957	2936	2992	2947	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	386262	N	N	N	N
42	20231221	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-25	5	-0.83	46974855	15816	84.42	3005	3005	2960	3905	2105	3005	2970.08	2.86	0	-991	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.12	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
43	20231221	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-35	5	-1.16	38467810	12957	69.16	3005	3005	2960	3905	2105	3005	2968.88	2.86	0	-828	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	403	1.57	0.36	12	0.10	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
44	20231221	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-30	5	-1.00	24439435	8221	43.88	3005	3005	2960	3905	2105	3005	2972.81	2.86	0	-598	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
45	20231221	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-35	5	-1.16	22538510	7579	40.46	3005	3005	2965	3905	2105	3005	2973.81	2.86	0	-567	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	403	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
46	20231221	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-35	5	-1.16	19679585	6615	35.31	3005	3005	2965	3905	2105	3005	2974.99	2.86	0	-353	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	403	1.57	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
47	20231221	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-25	5	-0.83	19358305	6507	34.73	3005	3005	2965	3905	2105	3005	2975.00	2.86	0	-349	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
48	20231221	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-30	5	-1.00	5915765	1986	10.60	3005	3005	2965	3905	2105	3005	2978.73	2.86	0	-212	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
49	20231221	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-15	5	-0.50	413125	138	0.74	3005	3005	2985	3905	2105	3005	2993.66	2.86	0	-83	3058	3031	2993	2966	2928	3045	2980	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	387285	N	N	N	N
50	20231220	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	52674860	17635	265.15	2985	3020	2955	3885	2095	2990	2986.94	2.85	0	448	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.13	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
51	20231220	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-20	5	-0.67	45913515	15377	231.20	2985	3020	2955	3885	2095	2990	2985.86	2.85	0	842	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	403	1.57	0.36	12	0.11	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
52	20231220	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	34843885	11666	175.40	2985	3020	2955	3885	2095	2990	2986.79	2.85	0	407	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.09	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
53	20231220	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-10	5	-0.33	31940720	10698	160.85	2985	3020	2955	3885	2095	2990	2985.67	2.85	0	543	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.08	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
54	20231220	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	26358825	8819	132.60	2985	3020	2955	3885	2095	2990	2988.87	2.85	0	-102	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.07	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
55	20231220	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	17347785	5820	87.51	2985	3005	2955	3885	2095	2990	2980.72	2.85	0	-25	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.04	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
56	20231220	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	12083325	4064	61.10	2985	2990	2955	3885	2095	2990	2973.26	2.85	0	23	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
57	20231220	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-5	5	-0.17	119400	40	0.60	2985	2985	2985	3885	2095	2990	2985.00	2.85	0	17	3023	3006	2983	2966	2943	2995	2955	691	895	5000	1970	5	1	13564086	405	1.58	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	386869	N	N	N	N
58	20231219	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-20	5	-0.66	19813160	6642	27.37	3000	3000	2960	3910	2110	3010	2983.01	2.86	0	-1194	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
59	20231219	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-20	5	-0.66	17867240	5991	24.69	3000	3000	2960	3910	2110	3010	2982.35	2.86	0	-1172	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
60	20231219	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-30	5	-1.00	13910520	4662	19.21	3000	3000	2965	3910	2110	3010	2983.81	2.86	0	-762	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
61	20231219	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-15	5	-0.50	13710320	4595	18.94	3000	3000	2965	3910	2110	3010	2983.75	2.86	0	-733	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
62	20231219	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-15	5	-0.50	10917625	3661	15.09	3000	3000	2965	3910	2110	3010	2982.14	2.86	0	-596	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
63	20231219	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-30	5	-1.00	7460295	2502	10.31	3000	3000	2975	3910	2110	3010	2981.73	2.86	0	-582	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
64	20231219	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-10	5	-0.33	6956355	2333	9.61	3000	3000	2975	3910	2110	3010	2981.72	2.86	0	-580	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.02	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
65	20231219	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-10	5	-0.33	108000	36	0.15	3000	3000	3000	3910	2110	3010	3000.00	2.86	0	17	3043	3026	2998	2981	2953	3035	2990	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.00	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	388095	N	N	N	N
66	20231218	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	5	2	0.17	72891385	24266	89.05	3005	3015	2970	3905	2105	3005	3003.85	2.87	0	-911	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	408	1.59	0.37	12	0.18	1894.00	8213.00	5490	20230119	-45.17	2915	20231114	3.26	5490	-45.17	20230119	2915	3.26	20231114	5490	-45.17	20230119	2915	3.26	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
67	20231218	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-20	5	-0.67	63343935	21079	77.35	3005	3015	2975	3905	2105	3005	3005.07	2.87	0	-716	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	405	1.58	0.36	12	0.16	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
68	20231218	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	0	3	0.00	60837000	20241	74.28	3005	3015	2975	3905	2105	3005	3005.63	2.87	0	-513	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	408	1.59	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
69	20231218	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	5	2	0.17	60309160	20064	73.63	3005	3015	2975	3905	2105	3005	3005.84	2.87	0	-515	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	408	1.59	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.17	2915	20231114	3.26	5490	-45.17	20230119	2915	3.26	20231114	5490	-45.17	20230119	2915	3.26	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
70	20231218	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-25	5	-0.83	10413080	3480	12.77	3005	3010	2975	3905	2105	3005	2992.26	2.87	0	-386	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
71	20231218	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-25	5	-0.83	10117875	3381	12.41	3005	3010	2975	3905	2105	3005	2992.57	2.87	0	-326	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
72	20231218	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-5	5	-0.17	8011810	2676	9.82	3005	3010	2975	3905	2105	3005	2993.95	2.87	0	-305	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.02	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
73	20231218	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-5	5	-0.17	1860915	620	2.28	3005	3005	3000	3905	2105	3005	3001.48	2.87	0	-163	3045	3025	2985	2965	2925	3035	2975	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.00	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	389038	N	N	N	N
74	20231215	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	30	2	1.01	81150065	27251	314.35	2970	3005	2945	3865	2085	2975	2977.77	2.87	0	-455	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	408	1.59	0.37	12	0.20	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
75	20231215	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	30	2	1.01	69274890	23296	268.73	2970	3005	2945	3865	2085	2975	2973.68	2.87	0	-472	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	408	1.59	0.37	12	0.17	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
76	20231215	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-5	5	-0.17	32491820	11009	126.99	2970	2990	2945	3865	2085	2975	2951.39	2.87	0	-367	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	403	1.57	0.36	12	0.08	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
77	20231215	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-5	5	-0.17	25500790	8637	99.63	2970	2990	2945	3865	2085	2975	2952.51	2.87	0	-316	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	403	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
78	20231215	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	0	3	0.00	24414000	8269	95.39	2970	2990	2945	3865	2085	2975	2952.47	2.87	0	-248	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
79	20231215	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-10	5	-0.34	23573855	7986	92.12	2970	2990	2945	3865	2085	2975	2951.90	2.87	0	-138	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	402	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.99	2915	20231114	1.72	5490	-45.99	20230119	2915	1.72	20231114	5490	-45.99	20230119	2915	1.72	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
80	20231215	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	5	2	0.17	2715215	913	10.53	2970	2990	2965	3865	2085	2975	2973.95	2.87	0	-72	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
81	20231215	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	15	2	0.50	944750	318	3.67	2970	2990	2965	3865	2085	2975	2970.91	2.87	0	-8	3001	2987	2971	2957	2941	2995	2965	691	890	5000	1960	5	1	13564086	406	1.58	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	389525	N	N	N	N
82	20231214	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	25694205	8666	90.10	2970	2985	2955	3870	2090	2980	2964.94	2.87	0	-292	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
83	20231214	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	19214970	6482	67.39	2970	2985	2955	3870	2090	2980	2964.36	2.87	0	-306	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
84	20231214	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-5	5	-0.17	14105120	4757	49.46	2970	2985	2955	3870	2090	2980	2965.13	2.87	0	-5	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
85	20231214	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-10	5	-0.34	13223020	4460	46.37	2970	2985	2955	3870	2090	2980	2964.80	2.87	0	-5	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	403	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
86	20231214	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	0	3	0.00	13154810	4437	46.13	2970	2985	2955	3870	2090	2980	2964.80	2.87	0	-5	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
87	20231214	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	0	3	0.00	9749940	3287	34.18	2970	2985	2955	3870	2090	2980	2966.21	2.87	0	-3	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
88	20231214	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	5	2	0.17	9124005	3077	31.99	2970	2985	2955	3870	2090	2980	2965.23	2.87	0	-2	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	405	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
89	20231214	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	0	3	0.00	1101990	371	3.86	2970	2980	2970	3870	2090	2980	2970.32	2.87	0	0	3033	3006	2968	2941	2903	2987	2922	691	890	5000	1960	5	1	13564086	404	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	389832	N	N	N	N
90	20231213	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-15	5	-0.50	28438090	9616	205.08	2995	2995	2930	3890	2100	2995	2957.37	2.88	0	-704	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.07	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
91	20231213	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-35	5	-1.17	22255420	7523	160.44	2995	2995	2935	3890	2100	2995	2958.32	2.88	0	-437	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	401	1.56	0.36	12	0.06	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
92	20231213	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-35	5	-1.17	12721235	4288	91.45	2995	2995	2955	3890	2100	2995	2966.71	2.88	0	-431	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
93	20231213	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-30	5	-1.00	7148815	2405	51.29	2995	2995	2960	3890	2100	2995	2972.48	2.88	0	-153	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	402	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.99	2915	20231114	1.72	5490	-45.99	20230119	2915	1.72	20231114	5490	-45.99	20230119	2915	1.72	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
94	20231213	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-15	5	-0.50	7080560	2382	50.80	2995	2995	2960	3890	2100	2995	2972.53	2.88	0	-131	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
95	20231213	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-20	5	-0.67	1590630	532	11.35	2995	2995	2975	3890	2100	2995	2989.91	2.88	0	-111	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
96	20231213	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	0	3	0.00	1125430	376	8.02	2995	2995	2975	3890	2100	2995	2993.16	2.88	0	-41	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
97	20231213	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-15	5	-0.50	365175	122	2.60	2995	2995	2980	3890	2100	2995	2993.24	2.88	0	-15	3021	3007	2991	2977	2961	3000	2970	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	390594	N	N	N	N
98	20231212	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	13857010	4639	22.46	3005	3005	2975	3905	2105	3005	2987.07	2.89	0	-862	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
99	20231212	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-15	5	-0.50	10532445	3527	17.07	3005	3005	2975	3905	2105	3005	2986.23	2.89	0	-658	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
100	20231212	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	10448890	3499	16.94	3005	3005	2975	3905	2105	3005	2986.25	2.89	0	-644	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
101	20231212	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	9826965	3291	15.93	3005	3005	2975	3905	2105	3005	2986.01	2.89	0	-437	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
102	20231212	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	7301290	2444	11.83	3005	3005	2975	3905	2105	3005	2987.43	2.89	0	-351	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
103	20231212	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-5	5	-0.17	4181635	1398	6.77	3005	3005	2975	3905	2105	3005	2991.16	2.89	0	-348	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.01	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
104	20231212	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	3511570	1174	5.68	3005	3005	2975	3905	2105	3005	2991.12	2.89	0	-348	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
105	20231212	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-20	5	-0.67	1102780	368	1.78	3005	3005	2975	3905	2105	3005	2996.68	2.89	0	-100	3025	3015	2995	2985	2965	3020	2990	691	900	5000	1980	5	1	13564086	405	1.58	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	391471	N	N	N	N
106	20231211	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	61872785	20659	412.93	2990	3005	2975	3885	2095	2990	2994.96	2.89	616	-336	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
107	20231211	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	10	2	0.33	60765505	20290	405.56	2990	3005	2975	3885	2095	2990	2994.85	2.89	616	-353	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	407	1.58	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
108	20231211	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	59959360	20020	400.16	2990	3005	2975	3885	2095	2990	2994.97	2.89	616	-349	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
109	20231211	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	15	2	0.50	58984555	19694	393.64	2990	3005	2975	3885	2095	2990	2995.05	2.89	616	-349	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	408	1.59	0.37	12	0.15	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
110	20231211	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	56284550	18794	375.65	2990	3005	2975	3885	2095	2990	2994.81	2.89	616	-324	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.14	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
111	20231211	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	14098790	4711	94.16	2990	3005	2975	3885	2095	2990	2992.74	2.89	616	-102	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
112	20231211	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	10178470	3402	68.00	2990	3005	2975	3885	2095	2990	2991.91	2.89	616	-73	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
113	20231211	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	5282880	1765	35.28	2990	3005	2990	3885	2095	2990	2993.13	2.89	616	-90	3020	3005	2975	2960	2930	3012	2967	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
114	20231208	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	14874035	5003	64.81	2945	2990	2945	3885	2095	2990	2973.02	2.89	0	-601	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.04	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
115	20231208	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	12153735	4093	53.03	2945	2990	2945	3885	2095	2990	2969.40	2.89	0	-596	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
116	20231208	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	10809775	3643	47.20	2945	2990	2945	3885	2095	2990	2967.27	2.89	0	-592	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
117	20231208	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	10024730	3380	43.79	2945	2990	2945	3885	2095	2990	2965.90	2.89	0	-332	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
118	20231208	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	7736100	2610	33.81	2945	2990	2945	3885	2095	2990	2964.02	2.89	0	-203	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
119	20231208	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	7359975	2484	32.18	2945	2990	2945	3885	2095	2990	2962.95	2.89	0	-80	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	406	1.58	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
120	20231208	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-10	5	-0.33	6315920	2134	27.65	2945	2980	2945	3885	2095	2990	2959.66	2.89	0	-45	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	404	1.57	0.36	12	0.02	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
121	20231208	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-30	5	-1.00	2077860	705	9.13	2945	2975	2945	3885	2095	2990	2947.32	2.89	0	0	3013	3001	2978	2966	2943	3007	2972	691	895	5000	1970	5	1	13564086	401	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	392438	N	N	N	N
122	20231207	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-10	5	-0.33	22869865	7704	45.08	2990	2990	2955	3900	2100	3000	2967.85	2.90	0	-1149	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.06	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
123	20231207	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-15	5	-0.50	20816730	7017	41.06	2990	2990	2955	3900	2100	3000	2966.61	2.90	0	-996	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	405	1.58	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
124	20231207	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-40	5	-1.33	11964255	4028	23.57	2990	2990	2960	3900	2100	3000	2970.27	2.90	0	-515	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	401	1.56	0.36	12	0.03	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
125	20231207	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-40	5	-1.33	8505590	2860	16.74	2990	2990	2960	3900	2100	3000	2973.98	2.90	0	-516	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	401	1.56	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.08	2915	20231114	1.54	5490	-46.08	20230119	2915	1.54	20231114	5490	-46.08	20230119	2915	1.54	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
126	20231207	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-25	5	-0.83	3785390	1270	7.43	2990	2990	2970	3900	2100	3000	2980.62	2.90	0	-306	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
127	20231207	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-10	5	-0.33	2578350	865	5.06	2990	2990	2970	3900	2100	3000	2980.75	2.90	0	-304	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
128	20231207	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-10	5	-0.33	2309685	775	4.54	2990	2990	2970	3900	2100	3000	2980.24	2.90	0	-222	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.01	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
129	20231207	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-30	5	-1.00	351250	118	0.69	2990	2990	2970	3900	2100	3000	2976.69	2.90	0	-73	3023	3011	2988	2976	2953	3017	2982	691	900	5000	1980	5	1	13564086	403	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.90	2915	20231114	1.89	5490	-45.90	20230119	2915	1.89	20231114	5490	-45.90	20230119	2915	1.89	20231114	0.27	N	050120	5000	690 억	393351	N	N	N	N
130	20231206	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-5	5	-0.17	50826195	17088	228.94	2975	3000	2965	3905	2105	3005	2974.38	2.90	0	-421	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.13	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
131	20231206	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	49715380	16717	223.97	2975	3000	2965	3905	2105	3005	2973.94	2.90	0	-366	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.12	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
132	20231206	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-25	5	-0.83	41447740	13942	186.79	2975	3000	2965	3905	2105	3005	2972.87	2.90	0	-111	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.10	1894.00	8213.00	5490	20230119	-45.72	2915	20231114	2.23	5490	-45.72	20230119	2915	2.23	20231114	5490	-45.72	20230119	2915	2.23	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
133	20231206	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-10	5	-0.33	34304600	11539	154.60	2975	3000	2965	3905	2105	3005	2972.93	2.90	0	-30	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.09	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
134	20231206	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-15	5	-0.50	31727940	10677	143.05	2975	3000	2965	3905	2105	3005	2971.62	2.90	0	120	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.08	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
135	20231206	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-5	5	-0.17	31136090	10479	140.39	2975	3000	2965	3905	2105	3005	2971.28	2.90	0	134	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	407	1.58	0.37	12	0.08	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
136	20231206	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-15	5	-0.50	30239110	10179	136.37	2975	2990	2965	3905	2105	3005	2970.73	2.90	0	151	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	406	1.58	0.36	12	0.08	1894.00	8213.00	5490	20230119	-45.54	2915	20231114	2.57	5490	-45.54	20230119	2915	2.57	20231114	5490	-45.54	20230119	2915	2.57	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
137	20231206	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-30	5	-1.00	1153150	388	5.20	2975	2990	2965	3905	2105	3005	2972.04	2.90	0	-2	3061	3032	2996	2967	2931	3015	2950	691	900	5000	1980	5	1	13564086	404	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.81	2915	20231114	2.06	5490	-45.81	20230119	2915	2.06	20231114	5490	-45.81	20230119	2915	2.06	20231114	0.27	N	050120	5000	690 억	393787	N	N	N	N
138	20231205	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-20	5	-0.66	22346895	7462	37.73	3020	3025	2960	3930	2120	3025	2994.76	2.92	0	-1944	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	408	1.59	0.37	12	0.06	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
139	20231205	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-30	5	-0.99	20409715	6816	34.47	3020	3025	2960	3930	2120	3025	2994.38	2.92	0	-1833	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	406	1.58	0.36	12	0.05	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
140	20231205	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-25	5	-0.83	19158700	6398	32.35	3020	3025	2960	3930	2120	3025	2994.48	2.92	0	-1717	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	407	1.58	0.37	12	0.05	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
141	20231205	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-10	5	-0.33	13753935	4580	23.16	3020	3025	2965	3930	2120	3025	3003.04	2.92	0	-1713	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	409	1.59	0.37	12	0.03	1894.00	8213.00	5490	20230119	-45.08	2915	20231114	3.43	5490	-45.08	20230119	2915	3.43	20231114	5490	-45.08	20230119	2915	3.43	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
142	20231205	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-20	5	-0.66	13400435	4462	22.56	3020	3025	2965	3930	2120	3025	3003.24	2.92	0	-1712	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	408	1.59	0.37	12	0.03	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
143	20231205	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-20	5	-0.66	12362465	4117	20.82	3020	3025	2965	3930	2120	3025	3002.78	2.92	0	-1441	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	408	1.59	0.37	12	0.03	1894.00	8213.00	5490	20230119	-45.26	2915	20231114	3.09	5490	-45.26	20230119	2915	3.09	20231114	5490	-45.26	20230119	2915	3.09	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
144	20231205	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	0	3	0.00	7218560	2398	12.13	3020	3025	2965	3930	2120	3025	3010.24	2.92	0	-1713	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	410	1.60	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.90	2915	20231114	3.77	5490	-44.90	20230119	2915	3.77	20231114	5490	-44.90	20230119	2915	3.77	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
145	20231205	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	0	3	0.00	5417595	1794	9.07	3020	3025	3005	3930	2120	3025	3019.84	2.92	0	-1691	3155	3090	3030	2965	2905	3060	2935	691	905	5000	1990	5	1	13564086	410	1.60	0.37	12	0.01	1894.00	8213.00	5490	20230119	-44.90	2915	20231114	3.77	5490	-44.90	20230119	2915	3.77	20231114	5490	-44.90	20230119	2915	3.77	20231114	0.27	N	050120	5000	690 억	395728	N	N	N	N
146	20231204	160438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3025	-70	5	-2.26	59384490	19776	45.58	3095	3095	2970	4020	2170	3095	3002.69	2.94	0	-3635	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	410	1.60	0.37	12	0.15	1894.00	8213.00	5490	20230119	-44.90	2915	20231114	3.77	5490	-44.90	20230119	2915	3.77	20231114	5490	-44.90	20230119	2915	3.77	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
147	20231204	150439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-100	5	-3.23	52185840	17393	40.09	3095	3095	2970	4020	2170	3095	3000.39	2.94	0	-3378	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	406	1.58	0.36	12	0.13	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
148	20231204	140436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2985	-110	5	-3.55	42837190	14271	32.89	3095	3095	2970	4020	2170	3095	3001.70	2.94	0	-3013	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	405	1.58	0.36	12	0.11	1894.00	8213.00	5490	20230119	-45.63	2915	20231114	2.40	5490	-45.63	20230119	2915	2.40	20231114	5490	-45.63	20230119	2915	2.40	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
149	20231204	130436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-100	5	-3.23	37782515	12578	28.99	3095	3095	2970	4020	2170	3095	3003.86	2.94	0	-2431	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	406	1.58	0.36	12	0.09	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
150	20231204	120435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-100	5	-3.23	30521810	10145	23.38	3095	3095	2970	4020	2170	3095	3008.56	2.94	0	-1992	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	406	1.58	0.36	12	0.07	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
151	20231204	110438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3025	-70	5	-2.26	19334380	6404	14.76	3095	3095	2970	4020	2170	3095	3019.11	2.94	0	-1257	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	410	1.60	0.37	12	0.05	1894.00	8213.00	5490	20230119	-44.90	2915	20231114	3.77	5490	-44.90	20230119	2915	3.77	20231114	5490	-44.90	20230119	2915	3.77	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
152	20231204	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-100	5	-3.23	13220365	4363	10.06	3095	3095	2970	4020	2170	3095	3030.11	2.94	0	-1031	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	406	1.58	0.36	12	0.03	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
153	20231204	090437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3075	-20	5	-0.65	4231600	1368	3.15	3095	3095	3075	4020	2170	3095	3093.27	2.94	0	-744	3201	3147	3041	2987	2881	3175	3015	691	925	5000	2040	5	1	13564086	417	1.62	0.37	12	0.01	1894.00	8213.00	5490	20230119	-43.99	2915	20231114	5.49	5490	-43.99	20230119	2915	5.49	20231114	5490	-43.99	20230119	2915	5.49	20231114	0.27	N	050120	5000	690 억	399378	N	N	N	N
154	20231201	160436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	30	2	0.98	129393315	43385	93.97	3070	3095	2935	3980	2150	3065	2982.44	2.96	0	-1927	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	420	1.63	0.38	12	0.32	1894.00	8213.00	5490	20230119	-43.62	2915	20231114	6.17	5490	-43.62	20230119	2915	6.17	20231114	5490	-43.62	20230119	2915	6.17	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
155	20231201	150436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2940	-125	5	-4.08	65130870	21827	47.27	3070	3070	2935	3980	2150	3065	2983.96	2.96	0	551	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	399	1.55	0.36	12	0.16	1894.00	8213.00	5490	20230119	-46.45	2915	20231114	0.86	5490	-46.45	20230119	2915	0.86	20231114	5490	-46.45	20230119	2915	0.86	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
156	20231201	140436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	-65	5	-2.12	43294525	14448	31.29	3070	3070	2965	3980	2150	3065	2996.58	2.96	0	-1147	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	407	1.58	0.37	12	0.11	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
157	20231201	130435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	-65	5	-2.12	40968195	13668	29.60	3070	3070	2965	3980	2150	3065	2997.38	2.96	0	-1134	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	407	1.58	0.37	12	0.10	1894.00	8213.00	5490	20230119	-45.36	2915	20231114	2.92	5490	-45.36	20230119	2915	2.92	20231114	5490	-45.36	20230119	2915	2.92	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
158	20231201	120439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-70	5	-2.28	38011065	12680	27.46	3070	3070	2965	3980	2150	3065	2997.72	2.96	0	-999	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	406	1.58	0.36	12	0.09	1894.00	8213.00	5490	20230119	-45.45	2915	20231114	2.74	5490	-45.45	20230119	2915	2.74	20231114	5490	-45.45	20230119	2915	2.74	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
159	20231201	110437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3010	-55	5	-1.79	37207795	12412	26.88	3070	3070	2965	3980	2150	3065	2997.73	2.96	0	-955	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	408	1.59	0.37	12	0.09	1894.00	8213.00	5490	20230119	-45.17	2915	20231114	3.26	5490	-45.17	20230119	2915	3.26	20231114	5490	-45.17	20230119	2915	3.26	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
160	20231201	100439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	-45	5	-1.47	37042675	12357	26.76	3070	3070	2965	3980	2150	3065	2997.71	2.96	0	-945	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	410	1.59	0.37	12	0.09	1894.00	8213.00	5490	20230119	-44.99	2915	20231114	3.60	5490	-44.99	20230119	2915	3.60	20231114	5490	-44.99	20230119	2915	3.60	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N
161	20231201	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	-25	5	-0.82	9251195	3057	6.62	3070	3070	3005	3980	2150	3065	3026.23	2.96	0	-437	3275	3170	3095	2990	2915	3222	3042	691	915	5000	2020	5	1	13564086	412	1.61	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.63	2915	20231114	4.29	5490	-44.63	20230119	2915	4.29	20231114	5490	-44.63	20230119	2915	4.29	20231114	0.27	N	050120	5000	690 억	401319	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History