KissMeData/051500/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160553	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
3	20231229	150550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
4	20231229	140550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
5	20231229	130550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
6	20231229	120551	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
7	20231229	110527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
8	20231229	100532	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
9	20231229	090532	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.83	1675	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1761021	N	N	10	N	N
10	20231228	160526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	400	2	1.71	427293400	17942	84.82	23450	24000	23350	30450	16450	23450	23815.21	14.82	0	1952	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1759346	N	N	10	N	N
11	20231228	150532	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	450	2	1.92	377529600	15856	74.96	23450	24000	23350	30450	16450	23450	23809.89	14.82	0	1349	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2837	5.78	0.92	12	0.13	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
12	20231228	140526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	500	2	2.13	278411200	11711	55.36	23450	24000	23350	30450	16450	23450	23773.48	14.82	0	1657	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2843	5.79	0.92	12	0.10	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
13	20231228	130527	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	250	2	1.07	150542750	6354	30.04	23450	23800	23350	30450	16450	23450	23692.60	14.82	0	-282	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2814	5.73	0.91	12	0.05	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
14	20231228	120529	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	300	2	1.28	123200300	5203	24.60	23450	23800	23350	30450	16450	23450	23678.70	14.82	0	-8	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2820	5.74	0.92	12	0.04	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
15	20231228	110528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	300	2	1.28	94061100	3976	18.80	23450	23800	23350	30450	16450	23450	23657.22	14.82	0	79	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2820	5.74	0.92	12	0.03	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
16	20231228	100526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	200	2	0.85	32826800	1397	6.60	23450	23650	23350	30450	16450	23450	23498.07	14.82	0	218	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2808	5.72	0.91	12	0.01	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
17	20231228	090526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23350	-100	5	-0.43	4242450	181	0.86	23450	23450	23350	30450	16450	23450	23438.95	14.82	0	-35	24050	23750	23450	23150	22850	23600	23000	119	7000	1000	17350	50	1	11871586	2772	5.65	0.90	12	0.00	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	1.33	N	051500	1000	118 억	1759346	N	N	0	N	N
18	20231227	160523	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	200	2	0.86	496057300	21153	66.85	23650	23750	23150	30200	16300	23250	23450.92	14.87	0	-5019	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2784	5.67	0.90	12	0.18	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
19	20231227	150530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	200	2	0.86	467474400	19934	63.00	23650	23750	23150	30200	16300	23250	23451.11	14.87	0	-4882	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2784	5.67	0.90	12	0.17	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
20	20231227	140528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	300	2	1.29	367029150	15639	49.42	23650	23750	23150	30200	16300	23250	23468.84	14.87	0	-4473	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2796	5.69	0.91	12	0.13	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
21	20231227	130524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	400	2	1.72	314202100	13393	42.33	23650	23750	23150	30200	16300	23250	23460.17	14.87	0	-4020	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2808	5.72	0.91	12	0.11	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
22	20231227	120524	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	300	2	1.29	254348700	10863	34.33	23650	23750	23150	30200	16300	23250	23414.22	14.87	0	-4084	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2796	5.69	0.91	12	0.09	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
23	20231227	110527	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	0	3	0.00	121574650	5210	16.46	23650	23750	23150	30200	16300	23250	23334.87	14.87	0	-3083	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2760	5.62	0.90	12	0.04	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
24	20231227	100528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	0	3	0.00	107068200	4586	14.49	23650	23750	23150	30200	16300	23250	23346.75	14.87	0	-3063	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2760	5.62	0.90	12	0.04	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	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
25	20231227	090528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23400	150	2	0.65	20675900	874	2.76	23650	23750	23400	30200	16300	23250	23656.64	14.87	0	-63	23916	23582	23416	23082	22916	23500	23000	119	6950	1000	17200	50	1	11871586	2778	5.66	0.90	12	0.01	4136.00	25929.00	37200	20230208	-37.10	19650	20231020	19.08	37200	-37.10	20230208	19650	19.08	20231020	37200	-37.10	20230208	19650	19.08	20231020	1.31	N	051500	1000	118 억	1764901	N	N	0	N	N
26	20231226	160529	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	-150	5	-0.64	741970250	31643	161.35	23600	23750	23250	30400	16400	23400	23486.28	14.84	0	3046	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2760	5.62	0.90	12	0.27	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
27	20231226	150526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	50	2	0.21	513239550	21819	111.25	23600	23750	23400	30400	16400	23400	23522.60	14.84	0	2676	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2784	5.67	0.90	12	0.18	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
28	20231226	140528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	250	2	1.07	271284250	11515	58.71	23600	23750	23400	30400	16400	23400	23559.21	14.84	0	1377	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2808	5.72	0.91	12	0.10	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
29	20231226	130528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	350	2	1.50	244432400	10377	52.91	23600	23750	23400	30400	16400	23400	23555.21	14.84	0	1193	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2820	5.74	0.92	12	0.09	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
30	20231226	120527	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23500	100	2	0.43	132336400	5629	28.70	23600	23600	23400	30400	16400	23400	23509.75	14.84	0	-1411	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2790	5.68	0.91	12	0.05	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
31	20231226	110530	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23500	100	2	0.43	109863450	4673	23.83	23600	23600	23400	30400	16400	23400	23510.26	14.84	0	-775	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2790	5.68	0.91	12	0.04	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
32	20231226	100526	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23500	100	2	0.43	95559850	4065	20.73	23600	23600	23400	30400	16400	23400	23507.96	14.84	0	-587	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	50	1	11871586	2790	5.68	0.91	12	0.03	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
33	20231226	090528	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	200	2	0.85	6568100	280	1.43	23600	23600	23400	30400	16400	23400	23457.50	14.84	0	-45	23866	23632	23516	23282	23166	23575	23225	119	7000	1000	17310	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	1.32	N	051500	1000	118 억	1761217	N	N	0	N	N
34	20231222	160521	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23400	-350	5	-1.47	462142000	19607	205.89	23750	23750	23400	30850	16650	23750	23570.26	14.87	0	-3146	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2778	5.66	0.90	12	0.17	4136.00	25929.00	37200	20230208	-37.10	19650	20231020	19.08	37200	-37.10	20230208	19650	19.08	20231020	37200	-37.10	20230208	19650	19.08	20231020	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
35	20231222	150520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-200	5	-0.84	414928050	17591	184.72	23750	23750	23450	30850	16650	23750	23587.52	14.87	0	-2831	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2796	5.69	0.91	12	0.15	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
36	20231222	140516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-200	5	-0.84	335474200	14209	149.21	23750	23750	23500	30850	16650	23750	23609.98	14.87	0	-2496	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2796	5.69	0.91	12	0.12	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
37	20231222	130517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-150	5	-0.63	202387100	8562	89.91	23750	23750	23500	30850	16650	23750	23637.83	14.87	0	-2441	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2802	5.71	0.91	12	0.07	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
38	20231222	120517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	0	3	0.00	165597600	7007	73.58	23750	23750	23500	30850	16650	23750	23633.17	14.87	0	-2583	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2820	5.74	0.92	12	0.06	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
39	20231222	110518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-100	5	-0.42	143652850	6082	63.87	23750	23750	23500	30850	16650	23750	23619.34	14.87	0	-2309	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
40	20231222	100516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-150	5	-0.63	118615450	5021	52.72	23750	23750	23500	30850	16650	23750	23623.87	14.87	0	-2301	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	50	1	11871586	2802	5.71	0.91	12	0.04	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
41	20231222	090517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-100	5	-0.42	7103850	300	3.15	23750	23750	23650	30850	16650	23750	23679.50	14.87	0	-13	24283	24016	23883	23616	23483	23950	23550	119	7100	1000	17570	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	1.36	N	051500	1000	118 억	1764735	N	N	1	N	N
42	20231221	160515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-400	5	-1.66	224506100	9411	32.77	24100	24150	23750	31350	16950	24150	23855.55	14.90	0	-4373	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2820	5.74	0.92	12	0.08	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	1.34	N	051500	1000	118 억	1769342	N	N	1	N	N
43	20231221	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-350	5	-1.45	196751400	8243	28.71	24100	24150	23750	31350	16950	24150	23868.74	14.90	0	-3501	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
44	20231221	140515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-250	5	-1.04	121976750	5104	17.78	24100	24150	23750	31350	16950	24150	23898.02	14.90	0	-1559	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2837	5.78	0.92	12	0.04	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
45	20231221	130515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-150	5	-0.62	109030350	4561	15.88	24100	24150	23750	31350	16950	24150	23904.65	14.90	0	-1464	24816	24482	23866	23532	22916	24650	23700	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
46	20231221	120517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-150	5	-0.62	69922100	2925	10.19	24100	24150	23750	31350	16950	24150	23904.57	14.90	0	-684	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2849	5.80	0.93	12	0.02	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
47	20231221	110517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-400	5	-1.66	49826350	2083	7.25	24100	24150	23750	31350	16950	24150	23919.92	14.90	0	-529	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2820	5.74	0.92	12	0.02	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
48	20231221	100514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-300	5	-1.24	33603250	1402	4.88	24100	24150	23800	31350	16950	24150	23967.43	14.90	0	-41	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2831	5.77	0.92	12	0.01	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
49	20231221	090516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	-50	5	-0.21	10266500	428	1.49	24100	24100	23800	31350	16950	24150	23985.22	14.90	0	182	24816	24482	23866	23532	22916	24650	23700	119	7200	1000	17870	50	1	11871586	2861	5.83	0.93	12	0.00	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	1.34	N	051500	1000	118 억	1769342	N	N	6	N	N
50	20231220	160516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	900	2	3.87	687267300	28704	147.91	23350	24200	23250	30200	16300	23250	23943.19	14.81	0	5609	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2867	5.84	0.93	12	0.24	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	1.33	N	051500	1000	118 억	1758356	N	N	6	N	N
51	20231220	150543	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	900	2	3.87	662243350	27667	142.57	23350	24200	23250	30200	16300	23250	23936.22	14.81	0	5764	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2867	5.84	0.93	12	0.23	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
52	20231220	140550	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	850	2	3.66	573216900	23978	123.56	23350	24200	23250	30200	16300	23250	23905.95	14.81	0	5666	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2861	5.83	0.93	12	0.20	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
53	20231220	130546	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	850	2	3.66	495450550	20753	106.94	23350	24200	23250	30200	16300	23250	23873.68	14.81	0	4980	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2861	5.83	0.93	12	0.17	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
54	20231220	120513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	700	2	3.01	431122600	18073	93.13	23350	24200	23250	30200	16300	23250	23854.51	14.81	0	4412	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2843	5.79	0.92	12	0.15	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
55	20231220	110516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	700	2	3.01	296982200	12457	64.19	23350	24200	23250	30200	16300	23250	23840.59	14.81	0	1065	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2843	5.79	0.92	12	0.10	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
56	20231220	100516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	400	2	1.72	67852800	2889	14.89	23350	23650	23250	30200	16300	23250	23486.60	14.81	0	649	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2808	5.72	0.91	12	0.02	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	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
57	20231220	090514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23400	150	2	0.65	606950	26	0.13	23350	23400	23250	30200	16300	23250	23344.23	14.81	0	-8	23750	23500	23300	23050	22850	23400	22950	119	6950	1000	17200	50	1	11871586	2778	5.66	0.90	12	0.00	4136.00	25929.00	37200	20230208	-37.10	19650	20231020	19.08	37200	-37.10	20230208	19650	19.08	20231020	37200	-37.10	20230208	19650	19.08	20231020	1.33	N	051500	1000	118 억	1758356	N	N	9	N	N
58	20231219	160515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23250	-300	5	-1.27	445048050	19177	55.55	23550	23550	23100	30600	16500	23550	23207.39	14.79	-567	1756	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2760	5.62	0.90	12	0.16	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	1.34	N	051500	1000	118 억	1755846	N	N	9	N	N
59	20231219	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	-350	5	-1.49	429219400	18496	53.58	23550	23550	23100	30600	16500	23550	23206.07	14.79	-567	2096	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2754	5.61	0.89	12	0.16	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
60	20231219	140514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	-400	5	-1.70	333613200	14368	41.62	23550	23550	23100	30600	16500	23550	23219.18	14.79	-567	541	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2748	5.60	0.89	12	0.12	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
61	20231219	130516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23150	-400	5	-1.70	272512100	11729	33.98	23550	23550	23150	30600	16500	23550	23234.04	14.79	-567	-363	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2748	5.60	0.89	12	0.10	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
62	20231219	120517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	-350	5	-1.49	207659450	8931	25.87	23550	23550	23200	30600	16500	23550	23251.53	14.79	-567	-643	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2754	5.61	0.89	12	0.08	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
63	20231219	110516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	-350	5	-1.49	146218100	6284	18.20	23550	23550	23200	30600	16500	23550	23268.32	14.79	-567	-721	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2754	5.61	0.89	12	0.05	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
64	20231219	100514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23200	-350	5	-1.49	86972500	3733	10.81	23550	23550	23200	30600	16500	23550	23298.29	14.79	-567	-582	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2754	5.61	0.89	12	0.03	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
65	20231219	090514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23450	-100	5	-0.42	10394550	442	1.28	23550	23550	23450	30600	16500	23550	23517.08	14.79	-567	-66	24050	23800	23650	23400	23250	23725	23325	119	7050	1000	17420	50	1	11871586	2784	5.67	0.90	12	0.00	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	1.34	N	051500	1000	118 억	1755846	N	N	0	N	N
66	20231218	160513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	819408900	34457	203.42	23700	23900	23500	30900	16700	23800	23780.67	14.80	-566	-603	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2796	5.69	0.91	12	0.29	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
67	20231218	150514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-200	5	-0.84	774567900	32554	192.18	23700	23900	23500	30900	16700	23800	23793.32	14.80	-566	-159	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2802	5.71	0.91	12	0.27	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
68	20231218	140512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23500	-300	5	-1.26	745394150	31316	184.88	23700	23900	23500	30900	16700	23800	23802.34	14.80	-566	-405	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2790	5.68	0.91	12	0.26	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
69	20231218	130513	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	686985300	28833	170.22	23700	23900	23500	30900	16700	23800	23826.36	14.80	-566	-340	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2796	5.69	0.91	12	0.24	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
70	20231218	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	664697350	27887	164.63	23700	23900	23500	30900	16700	23800	23835.38	14.80	-566	-335	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2796	5.69	0.91	12	0.23	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
71	20231218	110512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-50	5	-0.21	538832450	22558	133.17	23700	23900	23700	30900	16700	23800	23886.53	14.80	-566	-282	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2820	5.74	0.92	12	0.19	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
72	20231218	100511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	524395150	21950	129.58	23700	23900	23700	30900	16700	23800	23890.44	14.80	-566	-270	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2814	5.73	0.91	12	0.18	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
73	20231218	090508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	0	3	0.00	7325500	309	1.82	23700	23850	23700	30900	16700	23800	23707.12	14.80	-566	-22	24100	23950	23850	23700	23600	23900	23650	119	7100	1000	17610	50	1	11871586	2825	5.75	0.92	12	0.00	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	1.33	N	051500	1000	118 억	1757229	N	N	2	N	N
74	20231215	160509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-100	5	-0.42	404181550	16938	123.00	24000	24000	23750	31050	16750	23900	23862.41	14.80	0	868	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2825	5.75	0.92	12	0.14	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	1757554	N	N	2	N	N
75	20231215	150512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-150	5	-0.63	380176600	15929	115.67	24000	24000	23750	31050	16750	23900	23866.95	14.80	0	1062	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2820	5.74	0.92	12	0.13	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	1757554	N	N	5	N	N
76	20231215	140512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	0	3	0.00	229782400	9616	69.83	24000	24000	23750	31050	16750	23900	23895.84	14.80	0	940	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	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	1757554	N	N	5	N	N
77	20231215	130509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	0	3	0.00	208790950	8738	63.45	24000	24000	23750	31050	16750	23900	23894.59	14.80	0	963	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2837	5.78	0.92	12	0.07	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	1757554	N	N	5	N	N
78	20231215	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	50	2	0.21	179329950	7507	54.51	24000	24000	23750	31050	16750	23900	23888.36	14.80	0	162	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2843	5.79	0.92	12	0.06	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	1.30	N	051500	1000	118 억	1757554	N	N	5	N	N
79	20231215	110505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	100	2	0.42	163593200	6850	49.74	24000	24000	23750	31050	16750	23900	23882.22	14.80	0	-73	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2849	5.80	0.93	12	0.06	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	1757554	N	N	5	N	N
80	20231215	100511	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-100	5	-0.42	28545700	1199	8.71	24000	24000	23750	31050	16750	23900	23807.92	14.80	0	-160	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2825	5.75	0.92	12	0.01	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	1757554	N	N	5	N	N
81	20231215	090510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	0	3	0.00	2767100	116	0.84	24000	24000	23800	31050	16750	23900	23854.31	14.80	0	108	24533	24216	23983	23666	23433	24100	23550	119	7150	1000	17680	50	1	11871586	2837	5.78	0.92	12	0.00	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	1757554	N	N	5	N	N
82	20231214	160507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	-100	5	-0.42	329932250	13760	66.02	24150	24300	23750	31200	16800	24000	23980.09	14.83	-1335	-5642	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2837	5.78	0.92	12	0.12	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	1760197	N	N	5	N	N
83	20231214	150525	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-250	5	-1.04	305431750	12733	61.09	24150	24300	23750	31200	16800	24000	23987.41	14.83	-1335	-5160	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2820	5.74	0.92	12	0.11	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	1760197	N	N	1	N	N
84	20231214	140517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	232815000	9680	46.44	24150	24300	23850	31200	16800	24000	24051.14	14.83	-1335	-3723	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2831	5.77	0.92	12	0.08	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	1760197	N	N	1	N	N
85	20231214	130520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	166421600	6909	33.15	24150	24300	23900	31200	16800	24000	24087.65	14.83	-1335	-1881	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.06	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	1.27	N	051500	1000	118 억	1760197	N	N	1	N	N
86	20231214	120531	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	151415900	6286	30.16	24150	24300	23900	31200	16800	24000	24087.80	14.83	-1335	-1709	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.05	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	1.27	N	051500	1000	118 억	1760197	N	N	1	N	N
87	20231214	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	135546150	5627	27.00	24150	24300	23900	31200	16800	24000	24088.53	14.83	-1335	-1575	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.05	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	1.27	N	051500	1000	118 억	1760197	N	N	1	N	N
88	20231214	100503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	78187300	3240	15.54	24150	24300	24000	31200	16800	24000	24131.88	14.83	-1335	-635	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.03	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	1.27	N	051500	1000	118 억	1760197	N	N	1	N	N
89	20231214	090445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	8072750	334	1.60	24150	24200	24150	31200	16800	24000	24169.91	14.83	-1335	-1	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17760	50	1	11871586	2873	5.85	0.93	12	0.00	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	1.27	N	051500	1000	118 억	1760197	N	N	1	N	N
90	20231213	160506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-450	5	-1.84	499913750	20793	76.61	24450	24450	23900	31750	17150	24450	24042.61	14.86	-568	-1143	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	50	1	11871586	2849	5.80	0.93	12	0.18	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	1.28	N	051500	1000	118 억	1763691	N	N	1	N	N
91	20231213	150517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	-500	5	-2.04	477203300	19846	73.12	24450	24450	23900	31750	17150	24450	24045.31	14.86	-568	-707	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	50	1	11871586	2843	5.79	0.92	12	0.17	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
92	20231213	140517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-450	5	-1.84	417587100	17362	63.96	24450	24450	23900	31750	17150	24450	24051.79	14.86	-568	-668	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	50	1	11871586	2849	5.80	0.93	12	0.15	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
93	20231213	130516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	-350	5	-1.43	224602900	9323	34.35	24450	24450	24000	31750	17150	24450	24091.27	14.86	-568	-938	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	50	1	11871586	2861	5.83	0.93	12	0.08	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
94	20231213	120514	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	-350	5	-1.43	169046750	7018	25.86	24450	24450	24000	31750	17150	24450	24087.60	14.86	-568	-1685	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	50	1	11871586	2861	5.83	0.93	12	0.06	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
95	20231213	110517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-450	5	-1.84	106061050	4399	16.21	24450	24450	24000	31750	17150	24450	24110.26	14.86	-568	-1623	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
96	20231213	100520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	-350	5	-1.43	42872600	1771	6.52	24450	24450	24050	31750	17150	24450	24208.13	14.86	-568	-465	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
97	20231213	090512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	-200	5	-0.82	3744050	154	0.57	24450	24450	24250	31750	17150	24450	24312.01	14.86	-568	21	25050	24750	24400	24100	23750	24900	24250	119	7300	1000	18090	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	1.28	N	051500	1000	118 억	1763691	N	N	90	N	N
98	20231212	160454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	250	2	1.03	664143850	27126	191.59	24200	24700	24050	31450	16950	24200	24483.67	14.79	-575	4741	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2903	5.91	0.94	12	0.23	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	1.29	N	051500	1000	118 억	1755256	N	N	90	N	N
99	20231212	150500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	300	2	1.24	647732350	26456	186.86	24200	24700	24050	31450	16950	24200	24483.38	14.79	-575	4584	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2909	5.92	0.94	12	0.22	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	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
100	20231212	140440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24450	250	2	1.03	588716000	24048	169.85	24200	24700	24050	31450	16950	24200	24480.87	14.79	-575	3593	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2903	5.91	0.94	12	0.20	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	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
101	20231212	130436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24600	400	2	1.65	534942300	21854	154.36	24200	24700	24050	31450	16950	24200	24478.00	14.79	-575	3372	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2920	5.95	0.95	12	0.18	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	37200	-33.87	20230208	19650	25.19	20231020	37200	-33.87	20230208	19650	25.19	20231020	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
102	20231212	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24700	500	2	2.07	480932450	19663	138.88	24200	24700	24050	31450	16950	24200	24458.75	14.79	-575	3733	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2932	5.97	0.95	12	0.17	4136.00	25929.00	37200	20230208	-33.60	19650	20231020	25.70	37200	-33.60	20230208	19650	25.70	20231020	37200	-33.60	20230208	19650	25.70	20231020	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
103	20231212	110441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24400	200	2	0.83	244247700	10015	70.74	24200	24600	24050	31450	16950	24200	24388.19	14.79	-575	3054	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	50	1	11871586	2897	5.90	0.94	12	0.08	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	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
104	20231212	100458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24350	150	2	0.62	157738650	6470	45.70	24200	24600	24050	31450	16950	24200	24380.01	14.79	-575	2951	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	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	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
105	20231212	090455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	-150	5	-0.62	9044600	376	2.66	24200	24200	24050	31450	16950	24200	24054.79	14.79	-575	44	24666	24432	24116	23882	23566	24550	24000	119	7250	1000	17900	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	1.29	N	051500	1000	118 억	1755256	N	N	5	N	N
106	20231211	160458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	342422400	14155	93.20	23800	24350	23800	31200	16800	24000	24190.91	14.80	2300	1682	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2873	5.85	0.93	12	0.12	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	1.28	N	051500	1000	118 억	1757297	N	N	5	N	N
107	20231211	150455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	100	2	0.42	333442850	13784	90.76	23800	24350	23800	31200	16800	24000	24190.57	14.80	2300	1707	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2861	5.83	0.93	12	0.12	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
108	20231211	140456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	300467900	12421	81.78	23800	24350	23800	31200	16800	24000	24190.31	14.80	2300	1748	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2873	5.85	0.93	12	0.10	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
109	20231211	130457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	261837950	10824	71.27	23800	24350	23800	31200	16800	24000	24190.50	14.80	2300	2235	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2873	5.85	0.93	12	0.09	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
110	20231211	120457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	250	2	1.04	236073450	9760	64.26	23800	24350	23800	31200	16800	24000	24187.85	14.80	2300	1667	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2879	5.86	0.94	12	0.08	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
111	20231211	110455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	203504750	8415	55.41	23800	24350	23800	31200	16800	24000	24183.57	14.80	2300	1332	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	50	1	11871586	2873	5.85	0.93	12	0.07	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
112	20231211	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24200	200	2	0.83	133402850	5526	36.38	23800	24350	23800	31200	16800	24000	24140.94	14.80	2300	1073	24500	24250	23900	23650	23300	24300	23700	119	7200	1000	17760	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
113	20231211	090453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	0	3	0.00	5526200	231	1.52	23800	24000	23800	31200	16800	24000	23922.94	14.80	2300	-11	24500	24250	23900	23650	23300	24300	23700	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
114	20231208	160450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	150	2	0.63	361564600	15188	107.41	24000	24150	23550	31000	16700	23850	23805.10	14.80	0	-1387	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
115	20231208	150453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	50	2	0.21	343207650	14421	101.99	24000	24150	23550	31000	16700	23850	23799.16	14.80	0	-1352	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	50	1	11871586	2837	5.78	0.92	12	0.12	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
116	20231208	140451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23900	50	2	0.21	310803250	13062	92.38	24000	24150	23550	31000	16700	23850	23794.46	14.80	0	-2546	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	50	1	11871586	2837	5.78	0.92	12	0.11	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
117	20231208	130450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-50	5	-0.21	272888550	11470	81.12	24000	24150	23550	31000	16700	23850	23791.50	14.80	0	-3152	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
118	20231208	120446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23750	-100	5	-0.42	227202350	9546	67.51	24000	24150	23550	31000	16700	23850	23800.79	14.80	0	-3484	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	50	1	11871586	2820	5.74	0.92	12	0.08	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
119	20231208	110446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-250	5	-1.05	196874550	8265	58.45	24000	24150	23550	31000	16700	23850	23820.27	14.80	0	-3462	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	50	1	11871586	2802	5.71	0.91	12	0.07	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
120	20231208	100453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-150	5	-0.63	113192750	4729	33.44	24000	24150	23650	31000	16700	23850	23935.87	14.80	0	-1582	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	50	1	11871586	2814	5.73	0.91	12	0.04	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
121	20231208	090446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	250	2	1.05	15194650	634	4.48	24000	24100	23850	31000	16700	23850	23966.32	14.80	0	-163	24183	24016	23833	23666	23483	23925	23575	119	7150	1000	17640	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	1.28	N	051500	1000	118 억	1757297	N	N	0	N	N
122	20231207	160446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	336125750	14140	113.82	23950	24000	23650	31200	16800	24000	23771.26	14.83	0	-2860	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	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	1761069	N	N	22	N	N
123	20231207	150448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	320631400	13489	108.58	23950	24000	23650	31200	16800	24000	23769.84	14.83	0	-2276	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	50	1	11871586	2831	5.77	0.92	12	0.11	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	1761069	N	N	22	N	N
124	20231207	140446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-200	5	-0.83	250749550	10543	84.87	23950	24000	23700	31200	16800	24000	23783.51	14.83	0	-350	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	50	1	11871586	2825	5.75	0.92	12	0.09	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	1761069	N	N	22	N	N
125	20231207	130447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	215665150	9066	72.98	23950	24000	23700	31200	16800	24000	23788.35	14.83	0	-41	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	50	1	11871586	2831	5.77	0.92	12	0.08	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	1761069	N	N	22	N	N
126	20231207	120448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-300	5	-1.25	181138500	7614	61.29	23950	24000	23700	31200	16800	24000	23790.19	14.83	0	-503	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	50	1	11871586	2814	5.73	0.91	12	0.06	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	1761069	N	N	22	N	N
127	20231207	110445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-200	5	-0.83	135784850	5704	45.91	23950	24000	23700	31200	16800	24000	23805.20	14.83	0	-689	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	50	1	11871586	2825	5.75	0.92	12	0.05	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	1761069	N	N	22	N	N
128	20231207	100444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	100058050	4199	33.80	23950	24000	23750	31200	16800	24000	23829.02	14.83	0	-564	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	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	1.27	N	051500	1000	118 억	1761069	N	N	22	N	N
129	20231207	090449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	5373000	225	1.81	23950	23950	23800	31200	16800	24000	23880.00	14.83	0	-124	24533	24266	24083	23816	23633	24225	23775	119	7200	1000	17760	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	1761069	N	N	22	N	N
130	20231206	160439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	299122550	12406	33.83	24000	24350	23900	31300	16900	24100	24111.15	14.88	0	-4258	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2849	5.80	0.93	12	0.10	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	1765932	N	N	22	N	N
131	20231206	150448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	282239100	11702	31.91	24000	24350	23900	31300	16900	24100	24118.88	14.88	0	-3861	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2849	5.80	0.93	12	0.10	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	1765932	N	N	0	N	N
132	20231206	140447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	259371350	10748	29.31	24000	24350	23900	31300	16900	24100	24132.06	14.88	0	-4423	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2849	5.80	0.93	12	0.09	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	1765932	N	N	0	N	N
133	20231206	130442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	150	2	0.62	166080450	6868	18.73	24000	24350	23900	31300	16900	24100	24181.78	14.88	0	-2646	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2879	5.86	0.94	12	0.06	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	1.27	N	051500	1000	118 억	1765932	N	N	0	N	N
134	20231206	120439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24300	200	2	0.83	147629800	6107	16.65	24000	24350	23900	31300	16900	24100	24173.87	14.88	0	-2643	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2885	5.88	0.94	12	0.05	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	1.27	N	051500	1000	118 억	1765932	N	N	0	N	N
135	20231206	110448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24150	50	2	0.21	118748200	4914	13.40	24000	24350	23900	31300	16900	24100	24165.28	14.88	0	-2622	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2867	5.84	0.93	12	0.04	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	1.27	N	051500	1000	118 억	1765932	N	N	0	N	N
136	20231206	100444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	0	3	0.00	100808050	4170	11.37	24000	24350	23900	31300	16900	24100	24174.59	14.88	0	-2304	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2861	5.83	0.93	12	0.04	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	1.27	N	051500	1000	118 억	1765932	N	N	0	N	N
137	20231206	090445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	-150	5	-0.62	3358900	140	0.38	24000	24000	23950	31300	16900	24100	23992.14	14.88	0	-15	25066	24582	24116	23632	23166	24825	23875	119	7200	1000	17830	50	1	11871586	2843	5.79	0.92	12	0.00	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	1.27	N	051500	1000	118 억	1765932	N	N	0	N	N
138	20231205	160446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24100	450	2	1.90	890243350	36632	372.54	23650	24600	23650	30700	16600	23650	24302.39	14.76	0	13663	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2861	5.83	0.93	12	0.31	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
139	20231205	150444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	350	2	1.48	861571750	35442	360.44	23650	24600	23650	30700	16600	23650	24309.34	14.76	0	13823	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2849	5.80	0.93	12	0.30	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
140	20231205	140445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24250	600	2	2.54	771499550	31714	322.53	23650	24600	23650	30700	16600	23650	24326.78	14.76	0	13722	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2879	5.86	0.94	12	0.27	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
141	20231205	130444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24500	850	2	3.59	661186300	27182	276.44	23650	24600	23650	30700	16600	23650	24324.42	14.76	0	14317	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2909	5.92	0.94	12	0.23	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
142	20231205	120441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24600	950	2	4.02	570729250	23489	238.88	23650	24600	23650	30700	16600	23650	24297.72	14.76	0	13014	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2920	5.95	0.95	12	0.20	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	37200	-33.87	20230208	19650	25.19	20231020	37200	-33.87	20230208	19650	25.19	20231020	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
143	20231205	110441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24300	650	2	2.75	185210500	7690	78.21	23650	24350	23650	30700	16600	23650	24084.59	14.76	0	2345	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2885	5.88	0.94	12	0.06	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
144	20231205	100442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24050	400	2	1.69	87502100	3655	37.17	23650	24100	23650	30700	16600	23650	23940.38	14.76	0	121	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	50	1	11871586	2855	5.81	0.93	12	0.03	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
145	20231205	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	0	3	0.00	70950	3	0.03	23650	23650	23650	30700	16600	23650	23650.00	14.76	0	2	24250	23950	23800	23500	23350	23875	23425	119	7050	1000	17500	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	1.28	N	051500	1000	118 억	1752797	N	N	3	N	N
146	20231204	160441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23650	-350	5	-1.46	234767400	9833	69.39	24000	24100	23650	31200	16800	24000	23876.06	14.78	0	-2159	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2808	5.72	0.91	12	0.08	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	1.31	N	051500	1000	118 억	1754488	N	N	3	N	N
147	20231204	150442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-200	5	-0.83	190604250	7970	56.25	24000	24100	23750	31200	16800	24000	23915.21	14.78	0	-2013	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
148	20231204	140439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-200	5	-0.83	168231400	7031	49.62	24000	24100	23750	31200	16800	24000	23927.09	14.78	0	-1436	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2825	5.75	0.92	12	0.06	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
149	20231204	130438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	134782550	5626	39.70	24000	24100	23750	31200	16800	24000	23957.08	14.78	0	-1360	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2831	5.77	0.92	12	0.05	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
150	20231204	120438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	-150	5	-0.62	106400450	4437	31.31	24000	24100	23750	31200	16800	24000	23980.27	14.78	0	-1295	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
151	20231204	110440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23950	-50	5	-0.21	71810950	2992	21.12	24000	24100	23750	31200	16800	24000	24000.99	14.78	0	-1007	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2843	5.79	0.92	12	0.03	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
152	20231204	100439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	0	3	0.00	46089000	1920	13.55	24000	24100	23750	31200	16800	24000	24004.69	14.78	0	-652	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2849	5.80	0.93	12	0.02	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
153	20231204	090439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	-200	5	-0.83	1383150	58	0.41	24000	24000	23800	31200	16800	24000	23847.41	14.78	0	-16	24333	24166	23883	23716	23433	24250	23800	119	7200	1000	17760	50	1	11871586	2825	5.75	0.92	12	0.00	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	1.31	N	051500	1000	118 억	1754488	N	N	0	N	N
154	20231201	160439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	200	2	0.84	337711750	14169	62.24	23700	24050	23600	30900	16700	23800	23834.49	14.77	0	164	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2849	5.80	0.93	12	0.12	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	1753968	N	N	0	N	N
155	20231201	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	50	2	0.21	314260950	13190	57.94	23700	24050	23600	30900	16700	23800	23825.70	14.77	0	281	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2831	5.77	0.92	12	0.11	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	1.30	N	051500	1000	118 억	1753968	N	N	0	N	N
156	20231201	140438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	24000	200	2	0.84	237899500	9986	43.87	23700	24050	23600	30900	16700	23800	23823.30	14.77	0	-631	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2849	5.80	0.93	12	0.08	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	1753968	N	N	0	N	N
157	20231201	130437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	50	2	0.21	182699450	7680	33.74	23700	23950	23600	30900	16700	23800	23788.99	14.77	0	-621	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2831	5.77	0.92	12	0.06	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	1.30	N	051500	1000	118 억	1753968	N	N	0	N	N
158	20231201	120441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23800	0	3	0.00	144951350	6097	26.78	23700	23950	23600	30900	16700	23800	23774.21	14.77	0	-523	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2825	5.75	0.92	12	0.05	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	1753968	N	N	0	N	N
159	20231201	110440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23850	50	2	0.21	84840050	3575	15.70	23700	23950	23600	30900	16700	23800	23731.48	14.77	0	-444	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	50	1	11871586	2831	5.77	0.92	12	0.03	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	1.30	N	051500	1000	118 억	1753968	N	N	0	N	N
160	20231201	100442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23700	-100	5	-0.42	44165650	1867	8.20	23700	23700	23600	30900	16700	23800	23655.95	14.77	0	-318	24533	24166	23883	23516	23233	24025	23375	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	1.30	N	051500	1000	118 억	1753968	N	N	0	N	N
161	20231201	090437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	23600	-200	5	-0.84	12331850	521	2.29	23700	23700	23600	30900	16700	23800	23669.58	14.77	0	-9	24533	24166	23883	23516	23233	24025	23375	119	7100	1000	17610	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	1.30	N	051500	1000	118 억	1753968	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History