KissMeData/051500/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

78 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	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	20231130	160543	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-300	5	-1.24	543748900	22762	120.52	24100	24250	23600	31300	16900	24100	23890.75	14.80	-567	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2825	5.75	0.92	12	0.19	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
3	20231130	150545	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-350	5	-1.45	499782650	20911	110.72	24100	24250	23600	31300	16900	24100	23900.47	14.80	-313	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2820	5.74	0.92	12	0.18	4136.00	25929.00	37200	20230208	-36.16	19650	20231020	20.87	37200	-36.16	20230208	19650	20.87	20231020	37200	-36.16	20230208	19650	20.87	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
4	20231130	140541	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-300	5	-1.24	368811700	15370	81.38	24100	24250	23700	31300	16900	24100	23995.56	14.80	-389	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2825	5.75	0.92	12	0.13	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
5	20231130	130539	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-200	5	-0.83	269399800	11191	59.26	24100	24250	23850	31300	16900	24100	24072.90	14.80	-875	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2837	5.78	0.92	12	0.09	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	37200	-35.75	20230208	19650	21.63	20231020	37200	-35.75	20230208	19650	21.63	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
6	20231130	120549	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-200	5	-0.83	236862200	9830	52.05	24100	24250	23850	31300	16900	24100	24095.85	14.80	-1486	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2837	5.78	0.92	12	0.08	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	37200	-35.75	20230208	19650	21.63	20231020	37200	-35.75	20230208	19650	21.63	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
7	20231130	110545	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	100	2	0.41	115054650	4765	25.23	24100	24250	23850	31300	16900	24100	24145.78	14.80	-249	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2873	5.85	0.93	12	0.04	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	37200	-34.95	20230208	19650	23.16	20231020	37200	-34.95	20230208	19650	23.16	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
8	20231130	100539	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	150	2	0.62	51880900	2155	11.41	24100	24250	23850	31300	16900	24100	24074.66	14.80	1118	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2879	5.86	0.94	12	0.02	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
9	20231130	090541	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	3707900	154	0.82	24100	24100	24000	31300	16900	24100	24077.27	14.80	-17	24600	24350	24150	23900	23700	24250	23800	119	7200	1000	17830	50	1	11871586	2849	5.80	0.93	12	0.00	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.30	N	051500	1000	118 억	1757372	N	N	0	N	N
10	20231129	160539	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	456167650	18866	143.68	24200	24400	23950	31200	16800	24000	24179.36	14.82	1047	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.16	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	37200	-35.22	20230208	19650	22.65	20231020	37200	-35.22	20230208	19650	22.65	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
11	20231129	150542	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	442776850	18310	139.44	24200	24400	23950	31200	16800	24000	24182.24	14.82	811	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.15	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	37200	-35.22	20230208	19650	22.65	20231020	37200	-35.22	20230208	19650	22.65	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
12	20231129	140539	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	0	3	0.00	366840900	15150	115.38	24200	24400	23950	31200	16800	24000	24213.92	14.82	28	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2849	5.80	0.93	12	0.13	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
13	20231129	130542	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	50	2	0.21	281590650	11603	88.36	24200	24400	24000	31200	16800	24000	24268.78	14.82	991	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2855	5.81	0.93	12	0.10	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
14	20231129	120542	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24350	350	2	1.46	190161600	7836	59.68	24200	24400	24000	31200	16800	24000	24267.69	14.82	2871	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2891	5.89	0.94	12	0.07	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	37200	-34.54	20230208	19650	23.92	20231020	37200	-34.54	20230208	19650	23.92	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
15	20231129	110542	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24350	350	2	1.46	145167350	5990	45.62	24200	24400	24000	31200	16800	24000	24234.95	14.82	2059	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2891	5.89	0.94	12	0.05	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	37200	-34.54	20230208	19650	23.92	20231020	37200	-34.54	20230208	19650	23.92	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
16	20231129	100540	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24350	350	2	1.46	91603000	3789	28.86	24200	24350	24000	31200	16800	24000	24176.04	14.82	1293	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2891	5.89	0.94	12	0.03	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	37200	-34.54	20230208	19650	23.92	20231020	37200	-34.54	20230208	19650	23.92	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
17	20231129	090538	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	0	3	0.00	5523300	228	1.74	24200	24300	24000	31200	16800	24000	24225.00	14.82	-23	24433	24216	24083	23866	23733	24150	23800	119	7200	1000	17760	50	1	11871586	2849	5.80	0.93	12	0.00	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.30	N	051500	1000	118 억	1759867	N	N	0	N	N
18	20231128	160539	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-150	5	-0.62	313871100	13031	41.52	24150	24300	23950	31350	16950	24150	24086.59	14.85	943	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2849	5.80	0.93	12	0.11	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
19	20231128	150505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	0	3	0.00	273198350	11339	36.13	24150	24300	23950	31350	16950	24150	24093.69	14.85	983	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2867	5.84	0.93	12	0.10	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	37200	-35.08	20230208	19650	22.90	20231020	37200	-35.08	20230208	19650	22.90	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
20	20231128	140538	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-100	5	-0.41	246155150	10217	32.56	24150	24300	23950	31350	16950	24150	24092.70	14.85	998	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2855	5.81	0.93	12	0.09	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
21	20231128	130536	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-100	5	-0.41	227697050	9449	30.11	24150	24300	23950	31350	16950	24150	24097.48	14.85	838	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2855	5.81	0.93	12	0.08	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
22	20231128	120537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-100	5	-0.41	205696250	8534	27.19	24150	24300	23950	31350	16950	24150	24103.15	14.85	246	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2855	5.81	0.93	12	0.07	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
23	20231128	110537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	0	3	0.00	173752900	7207	22.96	24150	24300	23950	31350	16950	24150	24108.91	14.85	-117	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2867	5.84	0.93	12	0.06	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	37200	-35.08	20230208	19650	22.90	20231020	37200	-35.08	20230208	19650	22.90	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
24	20231128	100537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-150	5	-0.62	121884500	5052	16.10	24150	24300	23950	31350	16950	24150	24125.99	14.85	-1289	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2849	5.80	0.93	12	0.04	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
25	20231128	090536	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-100	5	-0.41	3585950	149	0.47	24150	24150	23950	31350	16950	24150	24066.78	14.85	17	24716	24432	24116	23832	23516	24275	23675	119	7200	1000	17870	50	1	11871586	2855	5.81	0.93	12	0.00	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.25	N	051500	1000	118 억	1762357	N	N	0	N	N
26	20231127	160535	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	-350	5	-1.43	753601450	31382	67.03	24250	24400	23800	31850	17150	24500	24013.80	14.85	-5431	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2867	5.84	0.93	12	0.26	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	37200	-35.08	20230208	19650	22.90	20231020	37200	-35.08	20230208	19650	22.90	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
27	20231127	150535	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-600	5	-2.45	716076350	29818	63.69	24250	24400	23800	31850	17150	24500	24014.90	14.85	-5267	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2837	5.78	0.92	12	0.25	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	37200	-35.75	20230208	19650	21.63	20231020	37200	-35.75	20230208	19650	21.63	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
28	20231127	140540	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	-550	5	-2.24	621905850	25879	55.27	24250	24400	23850	31850	17150	24500	24031.29	14.85	-5454	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2843	5.79	0.92	12	0.22	4136.00	25929.00	37200	20230208	-35.62	19650	20231020	21.88	37200	-35.62	20230208	19650	21.88	20231020	37200	-35.62	20230208	19650	21.88	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
29	20231127	130537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-650	5	-2.65	458856900	19061	40.71	24250	24400	23850	31850	17150	24500	24073.08	14.85	-5154	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2831	5.77	0.92	12	0.16	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
30	20231127	120537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	-550	5	-2.24	367998600	15259	32.59	24250	24400	23950	31850	17150	24500	24116.82	14.85	-4214	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2843	5.79	0.92	12	0.13	4136.00	25929.00	37200	20230208	-35.62	19650	20231020	21.88	37200	-35.62	20230208	19650	21.88	20231020	37200	-35.62	20230208	19650	21.88	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
31	20231127	110530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-450	5	-1.84	247737800	10256	21.91	24250	24400	23950	31850	17150	24500	24155.40	14.85	-3457	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2855	5.81	0.93	12	0.09	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
32	20231127	100530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	-300	5	-1.22	125605400	5188	11.08	24250	24400	24050	31850	17150	24500	24210.76	14.85	-2214	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2873	5.85	0.93	12	0.04	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	37200	-34.95	20230208	19650	23.16	20231020	37200	-34.95	20230208	19650	23.16	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
33	20231127	090531	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	-400	5	-1.63	17234100	713	1.52	24250	24250	24100	31850	17150	24500	24171.25	14.85	-550	25466	24982	24266	23782	23066	25225	24025	119	7350	1000	18130	50	1	11871586	2861	5.83	0.93	12	0.01	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	37200	-35.22	20230208	19650	22.65	20231020	37200	-35.22	20230208	19650	22.65	20231020	1.23	N	051500	1000	118 억	1763195	N	N	0	N	N
34	20231124	160526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	950	2	4.03	1141534850	46805	234.56	23550	24750	23550	30600	16500	23550	24389.14	14.82	10904	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.39	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	37200	-34.14	20230208	19650	24.68	20231020	37200	-34.14	20230208	19650	24.68	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
35	20231124	150532	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	850	2	3.61	1115117750	45725	229.15	23550	24750	23550	30600	16500	23550	24387.48	14.82	10795	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2897	5.90	0.94	12	0.39	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	37200	-34.41	20230208	19650	24.17	20231020	37200	-34.41	20230208	19650	24.17	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
36	20231124	140534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	950	2	4.03	988137450	40535	203.14	23550	24750	23550	30600	16500	23550	24377.39	14.82	12338	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.34	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	37200	-34.14	20230208	19650	24.68	20231020	37200	-34.14	20230208	19650	24.68	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
37	20231124	130530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24650	1100	2	4.67	893571650	36687	183.86	23550	24750	23550	30600	16500	23550	24356.63	14.82	11545	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2926	5.96	0.95	12	0.31	4136.00	25929.00	37200	20230208	-33.74	19650	20231020	25.45	37200	-33.74	20230208	19650	25.45	20231020	37200	-33.74	20230208	19650	25.45	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
38	20231124	120534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24750	1200	2	5.10	791101300	32529	163.02	23550	24750	23550	30600	16500	23550	24319.88	14.82	10676	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2938	5.98	0.95	12	0.27	4136.00	25929.00	37200	20230208	-33.47	19650	20231020	25.95	37200	-33.47	20230208	19650	25.95	20231020	37200	-33.47	20230208	19650	25.95	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
39	20231124	110531	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	900	2	3.82	528011150	21839	109.45	23550	24600	23550	30600	16500	23550	24177.44	14.82	5318	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2903	5.91	0.94	12	0.18	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	37200	-34.27	20230208	19650	24.43	20231020	37200	-34.27	20230208	19650	24.43	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
40	20231124	100530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	500	2	2.12	177232000	7415	37.16	23550	24100	23550	30600	16500	23550	23901.82	14.82	3409	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2855	5.81	0.93	12	0.06	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
41	20231124	090530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	50	2	0.21	1813400	77	0.39	23550	23600	23550	30600	16500	23550	23550.65	14.82	-34	23950	23750	23650	23450	23350	23700	23400	119	7050	1000	17420	50	1	11871586	2802	5.71	0.91	12	0.00	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.23	N	051500	1000	118 억	1759596	N	N	0	N	N
42	20231123	160524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	472595600	19949	132.50	23700	23850	23550	30900	16700	23800	23690.35	14.82	-3594	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2796	5.69	0.91	12	0.17	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	37200	-36.69	20230208	19650	19.85	20231020	37200	-36.69	20230208	19650	19.85	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
43	20231123	150543	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-200	5	-0.84	450573850	19015	126.30	23700	23850	23550	30900	16700	23800	23695.71	14.82	-3610	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2802	5.71	0.91	12	0.16	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
44	20231123	140537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-200	5	-0.84	408842700	17247	114.55	23700	23850	23600	30900	16700	23800	23705.15	14.82	-2750	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2802	5.71	0.91	12	0.15	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
45	20231123	130537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	341906750	14416	95.75	23700	23850	23650	30900	16700	23800	23717.17	14.82	-2181	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2814	5.73	0.91	12	0.12	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
46	20231123	120532	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	302222650	12741	84.62	23700	23850	23650	30900	16700	23800	23720.48	14.82	-1574	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2814	5.73	0.91	12	0.11	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
47	20231123	110542	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	269906950	11378	75.57	23700	23850	23650	30900	16700	23800	23721.83	14.82	-1394	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2814	5.73	0.91	12	0.10	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
48	20231123	100534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	44009100	1852	12.30	23700	23800	23700	30900	16700	23800	23763.01	14.82	-737	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2814	5.73	0.91	12	0.02	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
49	20231123	090528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-50	5	-0.21	3485350	147	0.98	23700	23750	23700	30900	16700	23800	23709.86	14.82	-40	24166	23982	23716	23532	23266	24075	23625	119	7100	1000	17610	50	1	11871586	2820	5.74	0.92	12	0.00	4136.00	25929.00	37200	20230208	-36.16	19650	20231020	20.87	37200	-36.16	20230208	19650	20.87	20231020	37200	-36.16	20230208	19650	20.87	20231020	1.27	N	051500	1000	118 억	1759761	N	N	0	N	N
50	20231122	160514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	100	2	0.42	350667900	14796	31.14	23650	23900	23450	30800	16600	23700	23698.70	14.81	-1860	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2825	5.75	0.92	12	0.12	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
51	20231122	150523	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	100	2	0.42	317942200	13421	28.25	23650	23900	23450	30800	16600	23700	23689.90	14.81	-1603	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2825	5.75	0.92	12	0.11	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
52	20231122	140514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	100	2	0.42	270318200	11412	24.02	23650	23900	23450	30800	16600	23700	23687.19	14.81	-1216	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2825	5.75	0.92	12	0.10	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
53	20231122	130534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	0	3	0.00	193173550	8173	17.20	23650	23800	23450	30800	16600	23700	23635.57	14.81	-2334	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2814	5.73	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
54	20231122	120536	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-50	5	-0.21	161063700	6814	14.34	23650	23800	23450	30800	16600	23700	23637.17	14.81	-1990	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2808	5.72	0.91	12	0.06	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	37200	-36.42	20230208	19650	20.36	20231020	37200	-36.42	20230208	19650	20.36	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
55	20231122	110558	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-50	5	-0.21	136034350	5756	12.12	23650	23800	23450	30800	16600	23700	23633.49	14.81	-1429	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2808	5.72	0.91	12	0.05	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	37200	-36.42	20230208	19650	20.36	20231020	37200	-36.42	20230208	19650	20.36	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
56	20231122	100544	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-100	5	-0.42	68990450	2924	6.15	23650	23700	23450	30800	16600	23700	23594.55	14.81	-1311	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2802	5.71	0.91	12	0.02	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
57	20231122	090516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-50	5	-0.21	6729350	286	0.60	23650	23650	23500	30800	16600	23700	23529.20	14.81	-31	24366	24032	23666	23332	22966	23850	23150	119	7100	1000	17530	50	1	11871586	2808	5.72	0.91	12	0.00	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	37200	-36.42	20230208	19650	20.36	20231020	37200	-36.42	20230208	19650	20.36	20231020	1.26	N	051500	1000	118 억	1757745	N	N	2	N	N
58	20231121	160518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-150	5	-0.63	1119172750	47468	188.96	23850	24000	23300	31000	16700	23850	23577.35	14.72	4728	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2814	5.73	0.91	12	0.40	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1747956	N	N	2	N	N
59	20231121	150519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-250	5	-1.05	1103402500	46802	186.31	23850	24000	23300	31000	16700	23850	23575.94	14.72	4640	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2802	5.71	0.91	12	0.39	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
60	20231121	140514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-300	5	-1.26	1011349650	42903	170.79	23850	24000	23300	31000	16700	23850	23572.90	14.72	5007	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2796	5.69	0.91	12	0.36	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	37200	-36.69	20230208	19650	19.85	20231020	37200	-36.69	20230208	19650	19.85	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
61	20231121	130512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-250	5	-1.05	954318600	40486	161.17	23850	24000	23300	31000	16700	23850	23571.54	14.72	5323	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2802	5.71	0.91	12	0.34	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
62	20231121	120510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-300	5	-1.26	885743700	37577	149.59	23850	24000	23300	31000	16700	23850	23571.39	14.72	5211	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2796	5.69	0.91	12	0.32	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	37200	-36.69	20230208	19650	19.85	20231020	37200	-36.69	20230208	19650	19.85	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
63	20231121	110510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	-400	5	-1.68	789341850	33477	133.27	23850	24000	23300	31000	16700	23850	23578.59	14.72	4107	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2784	5.67	0.90	12	0.28	4136.00	25929.00	37200	20230208	-36.96	19650	20231020	19.34	37200	-36.96	20230208	19650	19.34	20231020	37200	-36.96	20230208	19650	19.34	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
64	20231121	100459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-150	5	-0.63	289383450	12194	48.54	23850	24000	23700	31000	16700	23850	23731.58	14.72	-2374	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2814	5.73	0.91	12	0.10	4136.00	25929.00	37200	20230208	-36.29	19650	20231020	20.61	37200	-36.29	20230208	19650	20.61	20231020	37200	-36.29	20230208	19650	20.61	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
65	20231121	090505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	0	3	0.00	4438600	186	0.74	23850	24000	23850	31000	16700	23850	23863.81	14.72	-30	24416	24132	23916	23632	23416	24025	23525	119	7150	1000	17640	50	1	11871586	2831	5.77	0.92	12	0.00	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.27	N	051500	1000	118 억	1747956	N	N	13	N	N
66	20231120	160508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	598831800	25079	92.27	24000	24200	23700	31500	17000	24250	23877.85	14.74	-1689	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.21	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.27	N	051500	1000	118 억	1749542	N	N	13	N	N
67	20231120	150511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-450	5	-1.86	542346450	22710	83.55	24000	24200	23700	31500	17000	24250	23881.39	14.74	-1399	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2825	5.75	0.92	12	0.19	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
68	20231120	140511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	479941100	20090	73.91	24000	24200	23700	31500	17000	24250	23889.55	14.74	-1170	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.17	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
69	20231120	130508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-350	5	-1.44	389762250	16298	59.96	24000	24200	23700	31500	17000	24250	23914.73	14.74	-1074	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2837	5.78	0.92	12	0.14	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	37200	-35.75	20230208	19650	21.63	20231020	37200	-35.75	20230208	19650	21.63	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
70	20231120	120508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	339612200	14196	52.23	24000	24200	23700	31500	17000	24250	23923.09	14.74	-1140	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.12	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
71	20231120	110507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	200541150	8353	30.73	24000	24200	23850	31500	17000	24250	24008.28	14.74	-1777	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.07	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
72	20231120	100506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-250	5	-1.03	118735350	4937	18.16	24000	24200	23950	31500	17000	24250	24050.10	14.74	96	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2849	5.80	0.93	12	0.04	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
73	20231120	090510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-250	5	-1.03	14467650	602	2.21	24000	24200	24000	31500	17000	24250	24032.64	14.74	-111	24916	24582	24166	23832	23416	24750	24000	119	7250	1000	17940	50	1	11871586	2849	5.80	0.93	12	0.01	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.27	N	051500	1000	118 억	1749542	N	N	1	N	N
74	20231117	160520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	200	2	0.83	657337800	27171	130.33	24050	24500	23750	31250	16850	24050	24192.62	14.72	-2237	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2879	5.86	0.94	12	0.23	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
75	20231117	150523	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	150	2	0.62	642499300	26558	127.39	24050	24500	23750	31250	16850	24050	24192.31	14.72	-2245	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2873	5.85	0.93	12	0.22	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	37200	-34.95	20230208	19650	23.16	20231020	37200	-34.95	20230208	19650	23.16	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
76	20231117	140521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	200	2	0.83	581661900	24045	115.33	24050	24500	23750	31250	16850	24050	24190.56	14.72	-527	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2879	5.86	0.94	12	0.20	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
77	20231117	130519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24350	300	2	1.25	507002950	20967	100.57	24050	24500	23750	31250	16850	24050	24181.00	14.72	908	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2891	5.89	0.94	12	0.18	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	37200	-34.54	20230208	19650	23.92	20231020	37200	-34.54	20230208	19650	23.92	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
78	20231117	120520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	350	2	1.46	400335850	16593	79.59	24050	24450	23750	31250	16850	24050	24126.79	14.72	2415	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2897	5.90	0.94	12	0.14	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	37200	-34.41	20230208	19650	24.17	20231020	37200	-34.41	20230208	19650	24.17	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
79	20231117	110522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	200	2	0.83	269510350	11212	53.78	24050	24450	23750	31250	16850	24050	24037.67	14.72	3226	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2879	5.86	0.94	12	0.09	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
80	20231117	100520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-150	5	-0.62	60171450	2507	12.03	24050	24050	23900	31250	16850	24050	24001.38	14.72	-93	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2837	5.78	0.92	12	0.02	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	37200	-35.75	20230208	19650	21.63	20231020	37200	-35.75	20230208	19650	21.63	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
81	20231117	090521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-50	5	-0.21	27460050	1142	5.48	24050	24050	24000	31250	16850	24050	24045.58	14.72	76	24516	24282	24016	23782	23516	24150	23650	119	7200	1000	17790	50	1	11871586	2849	5.80	0.93	12	0.01	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.30	N	051500	1000	118 억	1746907	N	N	1	N	N
82	20231116	160518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-200	5	-0.82	476487450	19899	37.74	24200	24250	23750	31500	17000	24250	23945.30	14.73	-4009	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2855	5.81	0.93	12	0.17	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
83	20231116	150518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-200	5	-0.82	366409400	15315	29.05	24200	24250	23750	31500	17000	24250	23924.87	14.73	-1958	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2855	5.81	0.93	12	0.13	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	37200	-35.35	20230208	19650	22.39	20231020	37200	-35.35	20230208	19650	22.39	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
84	20231116	140504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	292555100	12234	23.20	24200	24250	23750	31500	17000	24250	23913.28	14.73	-895	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.10	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
85	20231116	130518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	267559850	11186	21.21	24200	24250	23750	31500	17000	24250	23919.17	14.73	-581	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.09	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
86	20231116	120520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-450	5	-1.86	203129100	8479	16.08	24200	24250	23800	31500	17000	24250	23956.73	14.73	-433	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2825	5.75	0.92	12	0.07	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
87	20231116	110516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-400	5	-1.65	124670850	5188	9.84	24200	24250	23850	31500	17000	24250	24030.62	14.73	-452	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2831	5.77	0.92	12	0.04	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	37200	-35.89	20230208	19650	21.37	20231020	37200	-35.89	20230208	19650	21.37	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
88	20231116	100516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-250	5	-1.03	21588000	897	1.70	24200	24200	23950	31500	17000	24250	24066.89	14.73	80	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2849	5.80	0.93	12	0.01	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	37200	-35.48	20230208	19650	22.14	20231020	37200	-35.48	20230208	19650	22.14	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
89	20231116	090516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	0	3	0.00	0	0	0.00	0	0	0	31500	17000	24250	0.00	14.73	0	25183	24716	24383	23916	23583	24550	23750	119	7250	1000	17940	50	1	11871586	2879	5.86	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.20	N	051500	1000	118 억	1748970	N	N	17	N	N
90	20231115	160446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	-250	5	-1.02	1281311950	52625	52.16	24750	24850	24050	31850	17150	24500	24347.98	14.79	-6655	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2879	5.86	0.94	12	0.44	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.21	N	051500	1000	118 억	1756087	N	N	17	N	N
91	20231115	150524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24300	-200	5	-0.82	1238776350	50874	50.43	24750	24850	24050	31850	17150	24500	24349.89	14.79	-7209	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2885	5.88	0.94	12	0.43	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	37200	-34.68	20230208	19650	23.66	20231020	37200	-34.68	20230208	19650	23.66	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
92	20231115	140522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	-350	5	-1.43	1071119500	43997	43.61	24750	24850	24050	31850	17150	24500	24345.28	14.79	-7411	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2867	5.84	0.93	12	0.37	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	37200	-35.08	20230208	19650	22.90	20231020	37200	-35.08	20230208	19650	22.90	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
93	20231115	130525	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	-350	5	-1.43	963933750	39558	39.21	24750	24850	24050	31850	17150	24500	24367.61	14.79	-7916	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2867	5.84	0.93	12	0.33	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	37200	-35.08	20230208	19650	22.90	20231020	37200	-35.08	20230208	19650	22.90	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
94	20231115	120525	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	-250	5	-1.02	869910950	35675	35.36	24750	24850	24050	31850	17150	24500	24384.33	14.79	-7902	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2879	5.86	0.94	12	0.30	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
95	20231115	110529	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	-100	5	-0.41	780197300	31985	31.71	24750	24850	24050	31850	17150	24500	24392.60	14.79	-7792	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2897	5.90	0.94	12	0.27	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	37200	-34.41	20230208	19650	24.17	20231020	37200	-34.41	20230208	19650	24.17	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
96	20231115	100527	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	0	3	0.00	547506100	22439	22.24	24750	24850	24050	31850	17150	24500	24399.75	14.79	-6447	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2909	5.92	0.94	12	0.19	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	37200	-34.14	20230208	19650	24.68	20231020	37200	-34.14	20230208	19650	24.68	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
97	20231115	090521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	-300	5	-1.22	156737850	6378	6.32	24750	24850	24200	31850	17150	24500	24574.76	14.79	-4099	25966	25232	23916	23182	21866	25600	23550	119	7350	1000	18130	50	1	11871586	2873	5.85	0.93	12	0.05	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	37200	-34.95	20230208	19650	23.16	20231020	37200	-34.95	20230208	19650	23.16	20231020	1.21	N	051500	1000	118 억	1756087	N	N	2	N	N
98	20231114	160516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	1850	2	8.17	2421747350	100479	430.72	22600	24650	22600	29400	15900	22650	24102.01	14.60	21839	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2909	5.92	0.94	12	0.85	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	37200	-34.14	20230208	19650	24.68	20231020	37200	-34.14	20230208	19650	24.68	20231020	1.22	N	051500	1000	118 억	1733521	N	N	2	N	N
99	20231114	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	1600	2	7.06	2325833600	96530	413.79	22600	24650	22600	29400	15900	22650	24094.41	14.60	21891	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2879	5.86	0.94	12	0.81	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	37200	-34.81	20230208	19650	23.41	20231020	37200	-34.81	20230208	19650	23.41	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
100	20231114	140515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	1850	2	8.17	2045379650	84987	364.31	22600	24650	22600	29400	15900	22650	24066.97	14.60	22772	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2909	5.92	0.94	12	0.72	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	37200	-34.14	20230208	19650	24.68	20231020	37200	-34.14	20230208	19650	24.68	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
101	20231114	130518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	1750	2	7.73	1817066600	75666	324.36	22600	24650	22600	29400	15900	22650	24014.31	14.60	21369	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2897	5.90	0.94	12	0.64	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	37200	-34.41	20230208	19650	24.17	20231020	37200	-34.41	20230208	19650	24.17	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
102	20231114	120518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24300	1650	2	7.28	1427879850	59788	256.29	22600	24600	22600	29400	15900	22650	23882.38	14.60	17687	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2885	5.88	0.94	12	0.50	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	37200	-34.68	20230208	19650	23.66	20231020	37200	-34.68	20230208	19650	23.66	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
103	20231114	110524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	1150	2	5.08	579106500	24700	105.88	22600	23900	22600	29400	15900	22650	23445.61	14.60	6570	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2825	5.75	0.92	12	0.21	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	37200	-36.02	20230208	19650	21.12	20231020	37200	-36.02	20230208	19650	21.12	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
104	20231114	100518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	600	2	2.65	146749350	6343	27.19	22600	23350	22600	29400	15900	22650	23135.64	14.60	1755	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2760	5.62	0.90	12	0.05	4136.00	25929.00	37200	20230208	-37.50	19650	20231020	18.32	37200	-37.50	20230208	19650	18.32	20231020	37200	-37.50	20230208	19650	18.32	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
105	20231114	090513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22850	200	2	0.88	16012200	706	3.03	22600	22850	22600	29400	15900	22650	22680.17	14.60	196	23650	23150	22750	22250	21850	22950	22050	119	6750	1000	16760	50	1	11871586	2713	5.52	0.88	12	0.01	4136.00	25929.00	37200	20230208	-38.58	19650	20231020	16.28	37200	-38.58	20230208	19650	16.28	20231020	37200	-38.58	20230208	19650	16.28	20231020	1.22	N	051500	1000	118 억	1733521	N	N	3	N	N
106	20231113	160510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22650	-400	5	-1.74	529163300	23322	272.77	23250	23250	22350	29950	16150	23050	22689.45	14.59	1538	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2689	5.48	0.87	12	0.20	4136.00	25929.00	37200	20230208	-39.11	19650	20231020	15.27	37200	-39.11	20230208	19650	15.27	20231020	37200	-39.11	20230208	19650	15.27	20231020	1.22	N	051500	1000	118 억	1732148	N	N	3	N	N
107	20231113	150510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22800	-250	5	-1.08	501073400	22086	258.32	23250	23250	22350	29950	16150	23050	22687.38	14.59	1823	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2707	5.51	0.88	12	0.19	4136.00	25929.00	37200	20230208	-38.71	19650	20231020	16.03	37200	-38.71	20230208	19650	16.03	20231020	37200	-38.71	20230208	19650	16.03	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
108	20231113	140507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22800	-250	5	-1.08	428563400	18902	221.08	23250	23250	22350	29950	16150	23050	22672.91	14.59	3140	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2707	5.51	0.88	12	0.16	4136.00	25929.00	37200	20230208	-38.71	19650	20231020	16.03	37200	-38.71	20230208	19650	16.03	20231020	37200	-38.71	20230208	19650	16.03	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
109	20231113	130507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22450	-600	5	-2.60	268136150	11772	137.68	23250	23250	22400	29950	16150	23050	22777.45	14.59	1044	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2665	5.43	0.87	12	0.10	4136.00	25929.00	37200	20230208	-39.65	19650	20231020	14.25	37200	-39.65	20230208	19650	14.25	20231020	37200	-39.65	20230208	19650	14.25	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
110	20231113	120507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22550	-500	5	-2.17	218712450	9573	111.96	23250	23250	22500	29950	16150	23050	22846.80	14.59	517	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2677	5.45	0.87	12	0.08	4136.00	25929.00	37200	20230208	-39.38	19650	20231020	14.76	37200	-39.38	20230208	19650	14.76	20231020	37200	-39.38	20230208	19650	14.76	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
111	20231113	110506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22700	-350	5	-1.52	121897600	5298	61.96	23250	23250	22700	29950	16150	23050	23008.23	14.59	21	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2695	5.49	0.88	12	0.04	4136.00	25929.00	37200	20230208	-38.98	19650	20231020	15.52	37200	-38.98	20230208	19650	15.52	20231020	37200	-38.98	20230208	19650	15.52	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
112	20231113	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	0	3	0.00	70637300	3060	35.79	23250	23250	22950	29950	16150	23050	23084.08	14.59	-257	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2736	5.57	0.89	12	0.03	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
113	20231113	090508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	150	2	0.65	1939950	84	0.98	23250	23250	23050	29950	16150	23050	23094.64	14.59	-61	23550	23300	23100	22850	22650	23200	22750	119	6900	1000	17050	50	1	11871586	2754	5.61	0.89	12	0.00	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.22	N	051500	1000	118 억	1732148	N	N	5	N	N
114	20231110	160525	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	191578250	8320	59.17	23350	23350	22900	30250	16350	23300	23026.23	14.61	-2398	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2736	5.57	0.89	12	0.07	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.26	N	051500	1000	118 억	1734541	N	N	5	N	N
115	20231110	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	169535450	7363	52.36	23350	23350	22900	30250	16350	23300	23025.32	14.61	-2377	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2736	5.57	0.89	12	0.06	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
116	20231110	140511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	153791200	6680	47.50	23350	23350	22900	30250	16350	23300	23022.63	14.61	-2046	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2736	5.57	0.89	12	0.06	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
117	20231110	130512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	139006800	6038	42.94	23350	23350	22900	30250	16350	23300	23021.99	14.61	-2007	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2736	5.57	0.89	12	0.05	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
118	20231110	120513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23000	-300	5	-1.29	121195700	5263	37.43	23350	23350	22900	30250	16350	23300	23027.87	14.61	-1945	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2730	5.56	0.89	12	0.04	4136.00	25929.00	37200	20230208	-38.17	19650	20231020	17.05	37200	-38.17	20230208	19650	17.05	20231020	37200	-38.17	20230208	19650	17.05	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
119	20231110	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23000	-300	5	-1.29	115490600	5015	35.66	23350	23350	22900	30250	16350	23300	23029.03	14.61	-1945	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2730	5.56	0.89	12	0.04	4136.00	25929.00	37200	20230208	-38.17	19650	20231020	17.05	37200	-38.17	20230208	19650	17.05	20231020	37200	-38.17	20230208	19650	17.05	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
120	20231110	100512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22950	-350	5	-1.50	103481200	4492	31.94	23350	23350	22900	30250	16350	23300	23036.78	14.61	-1945	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2725	5.55	0.89	12	0.04	4136.00	25929.00	37200	20230208	-38.31	19650	20231020	16.79	37200	-38.31	20230208	19650	16.79	20231020	37200	-38.31	20230208	19650	16.79	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
121	20231110	090502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	-100	5	-0.43	11356000	487	3.46	23350	23350	23200	30250	16350	23300	23318.28	14.61	-142	23866	23582	23366	23082	22866	23725	23225	119	6950	1000	17240	50	1	11871586	2754	5.61	0.89	12	0.00	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.26	N	051500	1000	118 억	1734541	N	N	8	N	N
122	20231109	160458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23300	100	2	0.43	328833600	14056	76.94	23150	23650	23150	30150	16250	23200	23394.54	14.61	-189	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2766	5.63	0.90	12	0.12	4136.00	25929.00	37200	20230208	-37.37	19650	20231020	18.58	37200	-37.37	20230208	19650	18.58	20231020	37200	-37.37	20230208	19650	18.58	20231020	1.24	N	051500	1000	118 억	1734711	N	N	8	N	N
123	20231109	150500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23350	150	2	0.65	288878500	12345	67.58	23150	23650	23150	30150	16250	23200	23400.45	14.61	505	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2772	5.65	0.90	12	0.10	4136.00	25929.00	37200	20230208	-37.23	19650	20231020	18.83	37200	-37.23	20230208	19650	18.83	20231020	37200	-37.23	20230208	19650	18.83	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
124	20231109	140459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	50	2	0.22	261047400	11150	61.04	23150	23650	23150	30150	16250	23200	23412.32	14.61	893	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2760	5.62	0.90	12	0.09	4136.00	25929.00	37200	20230208	-37.50	19650	20231020	18.32	37200	-37.50	20230208	19650	18.32	20231020	37200	-37.50	20230208	19650	18.32	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
125	20231109	130500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	250	2	1.08	226975300	9688	53.03	23150	23650	23150	30150	16250	23200	23428.50	14.61	1353	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2784	5.67	0.90	12	0.08	4136.00	25929.00	37200	20230208	-36.96	19650	20231020	19.34	37200	-36.96	20230208	19650	19.34	20231020	37200	-36.96	20230208	19650	19.34	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
126	20231109	120501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23500	300	2	1.29	180937050	7724	42.28	23150	23650	23150	30150	16250	23200	23425.30	14.61	1779	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2790	5.68	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.83	19650	20231020	19.59	37200	-36.83	20230208	19650	19.59	20231020	37200	-36.83	20230208	19650	19.59	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
127	20231109	110501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	400	2	1.72	130442300	5577	30.53	23150	23650	23150	30150	16250	23200	23389.33	14.61	2280	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2802	5.71	0.91	12	0.05	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	37200	-36.56	20230208	19650	20.10	20231020	37200	-36.56	20230208	19650	20.10	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
128	20231109	100457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23300	100	2	0.43	39392250	1695	9.28	23150	23350	23150	30150	16250	23200	23240.27	14.61	-96	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2766	5.63	0.90	12	0.01	4136.00	25929.00	37200	20230208	-37.37	19650	20231020	18.58	37200	-37.37	20230208	19650	18.58	20231020	37200	-37.37	20230208	19650	18.58	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
129	20231109	090458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	-50	5	-0.22	1064900	46	0.25	23150	23150	23150	30150	16250	23200	23150.00	14.61	-3	23766	23482	23116	22832	22466	23625	22975	119	6950	1000	17160	50	1	11871586	2748	5.60	0.89	12	0.00	4136.00	25929.00	37200	20230208	-37.77	19650	20231020	17.81	37200	-37.77	20230208	19650	17.81	20231020	37200	-37.77	20230208	19650	17.81	20231020	1.24	N	051500	1000	118 억	1734711	N	N	12	N	N
130	20231108	160454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	100	2	0.43	413629550	17917	50.75	23100	23400	22750	30000	16200	23100	23085.86	14.60	2041	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2754	5.61	0.89	12	0.15	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.05	N	051500	1000	118 억	1733178	N	N	12	N	N
131	20231108	150458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	50	2	0.22	364235050	15782	44.70	23100	23400	22750	30000	16200	23100	23079.14	14.60	2033	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2748	5.60	0.89	12	0.13	4136.00	25929.00	37200	20230208	-37.77	19650	20231020	17.81	37200	-37.77	20230208	19650	17.81	20231020	37200	-37.77	20230208	19650	17.81	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
132	20231108	140456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	100	2	0.43	270756500	11741	33.26	23100	23400	22750	30000	16200	23100	23060.77	14.60	2403	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2754	5.61	0.89	12	0.10	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
133	20231108	130457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	100	2	0.43	242996200	10545	29.87	23100	23400	22750	30000	16200	23100	23043.74	14.60	2395	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2754	5.61	0.89	12	0.09	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
134	20231108	120459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	100	2	0.43	193333700	8397	23.79	23100	23400	22750	30000	16200	23100	23024.14	14.60	2368	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2754	5.61	0.89	12	0.07	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
135	20231108	110455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23050	-50	5	-0.22	156060000	6783	19.21	23100	23400	22750	30000	16200	23100	23007.52	14.60	2067	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2736	5.57	0.89	12	0.06	4136.00	25929.00	37200	20230208	-38.04	19650	20231020	17.30	37200	-38.04	20230208	19650	17.30	20231020	37200	-38.04	20230208	19650	17.30	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
136	20231108	100456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22850	-250	5	-1.08	108015100	4688	13.28	23100	23400	22750	30000	16200	23100	23040.76	14.60	997	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2713	5.52	0.88	12	0.04	4136.00	25929.00	37200	20230208	-38.58	19650	20231020	16.28	37200	-38.58	20230208	19650	16.28	20231020	37200	-38.58	20230208	19650	16.28	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
137	20231108	090454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	50	2	0.22	11711900	506	1.43	23100	23150	23100	30000	16200	23100	23146.05	14.60	406	24100	23600	23000	22500	21900	23850	22750	119	6900	1000	17090	50	1	11871586	2748	5.60	0.89	12	0.00	4136.00	25929.00	37200	20230208	-37.77	19650	20231020	17.81	37200	-37.77	20230208	19650	17.81	20231020	37200	-37.77	20230208	19650	17.81	20231020	1.05	N	051500	1000	118 억	1733178	N	N	11	N	N
138	20231107	160456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23100	100	2	0.43	810160050	35136	59.16	22850	23500	22400	29900	16100	23000	23057.82	14.64	-4018	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2742	5.59	0.89	12	0.30	4136.00	25929.00	37200	20230208	-37.90	19650	20231020	17.56	37200	-37.90	20230208	19650	17.56	20231020	37200	-37.90	20230208	19650	17.56	20231020	1.04	N	051500	1000	118 억	1737457	N	N	11	N	N
139	20231107	150457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23100	100	2	0.43	769481900	33368	56.19	22850	23500	22400	29900	16100	23000	23060.47	14.64	-4468	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2742	5.59	0.89	12	0.28	4136.00	25929.00	37200	20230208	-37.90	19650	20231020	17.56	37200	-37.90	20230208	19650	17.56	20231020	37200	-37.90	20230208	19650	17.56	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
140	20231107	140459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	200	2	0.87	614088000	26680	44.92	22850	23500	22400	29900	16100	23000	23016.79	14.64	-3133	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2754	5.61	0.89	12	0.22	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	37200	-37.63	20230208	19650	18.07	20231020	37200	-37.63	20230208	19650	18.07	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
141	20231107	130457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	150	2	0.65	562851350	24468	41.20	22850	23500	22400	29900	16100	23000	23003.57	14.64	-3279	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2748	5.60	0.89	12	0.21	4136.00	25929.00	37200	20230208	-37.77	19650	20231020	17.81	37200	-37.77	20230208	19650	17.81	20231020	37200	-37.77	20230208	19650	17.81	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
142	20231107	120454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23000	0	3	0.00	493954350	21474	36.16	22850	23500	22400	29900	16100	23000	23002.44	14.64	-1762	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2730	5.56	0.89	12	0.18	4136.00	25929.00	37200	20230208	-38.17	19650	20231020	17.05	37200	-38.17	20230208	19650	17.05	20231020	37200	-38.17	20230208	19650	17.05	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
143	20231107	110455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23300	300	2	1.30	393288650	17143	28.87	22850	23300	22400	29900	16100	23000	22941.65	14.64	-338	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2766	5.63	0.90	12	0.14	4136.00	25929.00	37200	20230208	-37.37	19650	20231020	18.58	37200	-37.37	20230208	19650	18.58	20231020	37200	-37.37	20230208	19650	18.58	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
144	20231107	100500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22800	-200	5	-0.87	117226300	5172	8.71	22850	22900	22400	29900	16100	23000	22665.56	14.64	-659	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2707	5.51	0.88	12	0.04	4136.00	25929.00	37200	20230208	-38.71	19650	20231020	16.03	37200	-38.71	20230208	19650	16.03	20231020	37200	-38.71	20230208	19650	16.03	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
145	20231107	090448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22650	-350	5	-1.52	12338200	542	0.91	22850	22850	22650	29900	16100	23000	22764.21	14.64	-384	23466	23232	22816	22582	22166	23350	22700	119	6900	1000	17020	50	1	11871586	2689	5.48	0.87	12	0.00	4136.00	25929.00	37200	20230208	-39.11	19650	20231020	15.27	37200	-39.11	20230208	19650	15.27	20231020	37200	-39.11	20230208	19650	15.27	20231020	1.04	N	051500	1000	118 억	1737457	N	N	12	N	N
146	20231106	160445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23000	350	2	1.55	1341371600	59126	337.53	22550	23050	22400	29400	15900	22650	22686.41	14.64	-917	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2730	5.56	0.89	12	0.50	4136.00	25929.00	37200	20230208	-38.17	19650	20231020	17.05	37200	-38.17	20230208	19650	17.05	20231020	37200	-38.17	20230208	19650	17.05	20231020	1.00	N	051500	1000	118 억	1738269	N	N	12	N	N
147	20231106	150448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22750	100	2	0.44	1263545000	55733	318.17	22550	23050	22400	29400	15900	22650	22671.40	14.64	-492	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2701	5.50	0.88	12	0.47	4136.00	25929.00	37200	20230208	-38.84	19650	20231020	15.78	37200	-38.84	20230208	19650	15.78	20231020	37200	-38.84	20230208	19650	15.78	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
148	20231106	140444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22850	200	2	0.88	964157000	42639	243.41	22550	23000	22400	29400	15900	22650	22612.09	14.64	300	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2713	5.52	0.88	12	0.36	4136.00	25929.00	37200	20230208	-38.58	19650	20231020	16.28	37200	-38.58	20230208	19650	16.28	20231020	37200	-38.58	20230208	19650	16.28	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
149	20231106	130451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22600	-50	5	-0.22	779047100	34474	196.80	22550	23000	22400	29400	15900	22650	22598.11	14.64	-2979	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2683	5.46	0.87	12	0.29	4136.00	25929.00	37200	20230208	-39.25	19650	20231020	15.01	37200	-39.25	20230208	19650	15.01	20231020	37200	-39.25	20230208	19650	15.01	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
150	20231106	120448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22550	-100	5	-0.44	715298800	31652	180.69	22550	23000	22400	29400	15900	22650	22598.85	14.64	-3020	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2677	5.45	0.87	12	0.27	4136.00	25929.00	37200	20230208	-39.38	19650	20231020	14.76	37200	-39.38	20230208	19650	14.76	20231020	37200	-39.38	20230208	19650	14.76	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
151	20231106	110448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22700	50	2	0.22	274132700	12043	68.75	22550	23000	22550	29400	15900	22650	22762.82	14.64	-2069	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2695	5.49	0.88	12	0.10	4136.00	25929.00	37200	20230208	-38.98	19650	20231020	15.52	37200	-38.98	20230208	19650	15.52	20231020	37200	-38.98	20230208	19650	15.52	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
152	20231106	100427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23000	350	2	1.55	231596500	10169	58.05	22550	23000	22550	29400	15900	22650	22774.76	14.64	-1888	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2730	5.56	0.89	12	0.09	4136.00	25929.00	37200	20230208	-38.17	19650	20231020	17.05	37200	-38.17	20230208	19650	17.05	20231020	37200	-38.17	20230208	19650	17.05	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
153	20231106	090448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22700	50	2	0.22	24397250	1080	6.17	22550	22700	22550	29400	15900	22650	22590.05	14.64	90	23050	22850	22600	22400	22150	22725	22275	119	6750	1000	16760	50	1	11871586	2695	5.49	0.88	12	0.01	4136.00	25929.00	37200	20230208	-38.98	19650	20231020	15.52	37200	-38.98	20230208	19650	15.52	20231020	37200	-38.98	20230208	19650	15.52	20231020	1.00	N	051500	1000	118 억	1738269	N	N	6	N	N
154	20231103	160442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22650	-150	5	-0.66	395815400	17515	55.72	22800	22800	22350	29600	16000	22800	22598.62	14.68	-4576	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2689	5.48	0.87	12	0.15	4136.00	25929.00	37200	20230208	-39.11	19650	20231020	15.27	37200	-39.11	20230208	19650	15.27	20231020	37200	-39.11	20230208	19650	15.27	20231020	1.09	N	051500	1000	118 억	1742590	N	N	6	N	N
155	20231103	150442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22750	-50	5	-0.22	374044900	16553	52.66	22800	22800	22350	29600	16000	22800	22596.80	14.68	-4076	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2701	5.50	0.88	12	0.14	4136.00	25929.00	37200	20230208	-38.84	19650	20231020	15.78	37200	-38.84	20230208	19650	15.78	20231020	37200	-38.84	20230208	19650	15.78	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
156	20231103	140442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22800	0	3	0.00	291747750	12932	41.14	22800	22800	22350	29600	16000	22800	22560.14	14.68	-2705	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2707	5.51	0.88	12	0.11	4136.00	25929.00	37200	20230208	-38.71	19650	20231020	16.03	37200	-38.71	20230208	19650	16.03	20231020	37200	-38.71	20230208	19650	16.03	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
157	20231103	130441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22400	-400	5	-1.75	190835000	8482	26.98	22800	22800	22350	29600	16000	22800	22498.82	14.68	-3595	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2659	5.42	0.86	12	0.07	4136.00	25929.00	37200	20230208	-39.78	19650	20231020	13.99	37200	-39.78	20230208	19650	13.99	20231020	37200	-39.78	20230208	19650	13.99	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
158	20231103	120440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22450	-350	5	-1.54	154451600	6862	21.83	22800	22800	22350	29600	16000	22800	22508.25	14.68	-2525	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2665	5.43	0.87	12	0.06	4136.00	25929.00	37200	20230208	-39.65	19650	20231020	14.25	37200	-39.65	20230208	19650	14.25	20231020	37200	-39.65	20230208	19650	14.25	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
159	20231103	110443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22400	-400	5	-1.75	129266950	5739	18.26	22800	22800	22350	29600	16000	22800	22524.30	14.68	-2146	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2659	5.42	0.86	12	0.05	4136.00	25929.00	37200	20230208	-39.78	19650	20231020	13.99	37200	-39.78	20230208	19650	13.99	20231020	37200	-39.78	20230208	19650	13.99	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
160	20231103	100438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22500	-300	5	-1.32	81751600	3627	11.54	22800	22800	22350	29600	16000	22800	22539.73	14.68	-1090	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2671	5.44	0.87	12	0.03	4136.00	25929.00	37200	20230208	-39.52	19650	20231020	14.50	37200	-39.52	20230208	19650	14.50	20231020	37200	-39.52	20230208	19650	14.50	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
161	20231103	090437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22550	-250	5	-1.10	19812750	874	2.78	22800	22800	22550	29600	16000	22800	22669.05	14.68	-396	23166	22982	22616	22432	22066	23075	22525	119	6800	1000	16870	50	1	11871586	2677	5.45	0.87	12	0.01	4136.00	25929.00	37200	20230208	-39.38	19650	20231020	14.76	37200	-39.38	20230208	19650	14.76	20231020	37200	-39.38	20230208	19650	14.76	20231020	1.09	N	051500	1000	118 억	1742590	N	N	17	N	N
162	20231102	160438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22800	50	2	0.22	707290350	31343	41.47	22600	22800	22250	29550	15950	22750	22565.80	14.81	-17321	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2707	5.51	0.88	12	0.26	4136.00	25929.00	37200	20230208	-38.71	19650	20231020	16.03	37200	-38.71	20230208	19650	16.03	20231020	37200	-38.71	20230208	19650	16.03	20231020	1.08	N	051500	1000	118 억	1758680	N	N	17	N	N
163	20231102	150443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22450	-300	5	-1.32	443070200	19701	26.07	22600	22800	22250	29550	15950	22750	22489.73	14.81	-10568	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2665	5.43	0.87	12	0.17	4136.00	25929.00	37200	20230208	-39.65	19650	20231020	14.25	37200	-39.65	20230208	19650	14.25	20231020	37200	-39.65	20230208	19650	14.25	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
164	20231102	140434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22350	-400	5	-1.76	376184150	16723	22.13	22600	22800	22250	29550	15950	22750	22495.02	14.81	-9127	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2653	5.40	0.86	12	0.14	4136.00	25929.00	37200	20230208	-39.92	19650	20231020	13.74	37200	-39.92	20230208	19650	13.74	20231020	37200	-39.92	20230208	19650	13.74	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
165	20231102	130438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22300	-450	5	-1.98	337837150	15004	19.85	22600	22800	22250	29550	15950	22750	22516.47	14.81	-8256	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2647	5.39	0.86	12	0.13	4136.00	25929.00	37200	20230208	-40.05	19650	20231020	13.49	37200	-40.05	20230208	19650	13.49	20231020	37200	-40.05	20230208	19650	13.49	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
166	20231102	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22300	-450	5	-1.98	305443650	13552	17.93	22600	22800	22250	29550	15950	22750	22538.64	14.81	-7108	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2647	5.39	0.86	12	0.11	4136.00	25929.00	37200	20230208	-40.05	19650	20231020	13.49	37200	-40.05	20230208	19650	13.49	20231020	37200	-40.05	20230208	19650	13.49	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
167	20231102	110437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22450	-300	5	-1.32	237135550	10493	13.88	22600	22800	22400	29550	15950	22750	22599.40	14.81	-5486	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2665	5.43	0.87	12	0.09	4136.00	25929.00	37200	20230208	-39.65	19650	20231020	14.25	37200	-39.65	20230208	19650	14.25	20231020	37200	-39.65	20230208	19650	14.25	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
168	20231102	100437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22550	-200	5	-0.88	156105200	6899	9.13	22600	22800	22450	29550	15950	22750	22627.22	14.81	-2612	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2677	5.45	0.87	12	0.06	4136.00	25929.00	37200	20230208	-39.38	19650	20231020	14.76	37200	-39.38	20230208	19650	14.76	20231020	37200	-39.38	20230208	19650	14.76	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
169	20231102	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22600	-150	5	-0.66	29381800	1304	1.73	22600	22600	22450	29550	15950	22750	22532.06	14.81	169	24083	23416	22183	21516	20283	23750	21850	119	6800	1000	16830	50	1	11871586	2683	5.46	0.87	12	0.01	4136.00	25929.00	37200	20230208	-39.25	19650	20231020	15.01	37200	-39.25	20230208	19650	15.01	20231020	37200	-39.25	20230208	19650	15.01	20231020	1.08	N	051500	1000	118 억	1758680	N	N	3	N	N
170	20231101	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22750	1800	2	8.59	1674770900	75255	538.81	21150	22850	20950	27200	14700	20950	22254.60	14.69	13720	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2701	5.50	0.88	12	0.63	4136.00	25929.00	37200	20230208	-38.84	19650	20231020	15.78	37200	-38.84	20230208	19650	15.78	20231020	37200	-38.84	20230208	19650	15.78	20231020	1.09	N	051500	1000	118 억	1744054	N	N	3	N	N
171	20231101	150434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22650	1700	2	8.11	1422562450	64171	459.45	21150	22750	20950	27200	14700	20950	22168.31	14.69	13187	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2689	5.48	0.87	12	0.54	4136.00	25929.00	37200	20230208	-39.11	19650	20231020	15.27	37200	-39.11	20230208	19650	15.27	20231020	37200	-39.11	20230208	19650	15.27	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
172	20231101	140431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22200	1250	2	5.97	839620250	38307	274.27	21150	22300	20950	27200	14700	20950	21918.19	14.69	8194	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2635	5.37	0.86	12	0.32	4136.00	25929.00	37200	20230208	-40.32	19650	20231020	12.98	37200	-40.32	20230208	19650	12.98	20231020	37200	-40.32	20230208	19650	12.98	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
173	20231101	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22000	1050	2	5.01	503753950	23124	165.56	21150	22150	20950	27200	14700	20950	21784.90	14.69	4879	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2612	5.32	0.85	12	0.19	4136.00	25929.00	37200	20230208	-40.86	19650	20231020	11.96	37200	-40.86	20230208	19650	11.96	20231020	37200	-40.86	20230208	19650	11.96	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
174	20231101	120443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	22000	1050	2	5.01	409551550	18838	134.88	21150	22150	20950	27200	14700	20950	21740.71	14.69	4659	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2612	5.32	0.85	12	0.16	4136.00	25929.00	37200	20230208	-40.86	19650	20231020	11.96	37200	-40.86	20230208	19650	11.96	20231020	37200	-40.86	20230208	19650	11.96	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
175	20231101	110446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	21650	700	2	3.34	134523150	6291	45.04	21150	21650	20950	27200	14700	20950	21383.43	14.69	1638	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2570	5.23	0.83	12	0.05	4136.00	25929.00	37200	20230208	-41.80	19650	20231020	10.18	37200	-41.80	20230208	19650	10.18	20231020	37200	-41.80	20230208	19650	10.18	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
176	20231101	100441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	21300	350	2	1.67	53453000	2523	18.06	21150	21300	20950	27200	14700	20950	21186.29	14.69	1006	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2529	5.15	0.82	12	0.02	4136.00	25929.00	37200	20230208	-42.74	19650	20231020	8.40	37200	-42.74	20230208	19650	8.40	20231020	37200	-42.74	20230208	19650	8.40	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N
177	20231101	090442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	21150	200	2	0.95	2580050	122	0.87	21150	21150	21000	27200	14700	20950	21147.95	14.69	-33	21550	21250	21000	20700	20450	21225	20675	119	6250	1000	15500	50	1	11871586	2511	5.11	0.82	12	0.00	4136.00	25929.00	37200	20230208	-43.15	19650	20231020	7.63	37200	-43.15	20230208	19650	7.63	20231020	37200	-43.15	20230208	19650	7.63	20231020	1.09	N	051500	1000	118 억	1744054	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History