KissMeData/051500/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 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	20240123	120530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	600	2	2.54	372075400	15485	73.71	23550	24300	23450	30650	16550	23600	24028.12	15.18	0	9653	24433	24016	23733	23316	23033	23875	23175	119	7050	1000	16990	50	1	11871586	2873	5.85	0.93	12	0.13	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	25400	-4.72	20240115	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.48	N	051500	1000	118 억	1802229	N	N	0	N	N
3	20240123	110528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24300	700	2	2.97	319841000	13325	63.43	23550	24300	23450	30650	16550	23600	24003.08	15.18	0	8106	24433	24016	23733	23316	23033	23875	23175	119	7050	1000	16990	50	1	11871586	2885	5.88	0.94	12	0.11	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	25400	-4.33	20240115	22950	5.88	20240104	37200	-34.68	20230208	19650	23.66	20231020	1.48	N	051500	1000	118 억	1802229	N	N	0	N	N
4	20240123	100527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	600	2	2.54	173654950	7270	34.61	23550	24200	23450	30650	16550	23600	23886.51	15.18	0	5402	24433	24016	23733	23316	23033	23875	23175	119	7050	1000	16990	50	1	11871586	2873	5.85	0.93	12	0.06	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	25400	-4.72	20240115	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.48	N	051500	1000	118 억	1802229	N	N	0	N	N
5	20240123	090528	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23600	0	3	0.00	7729350	328	1.56	23550	23600	23500	30650	16550	23600	23565.09	15.18	0	5	24433	24016	23733	23316	23033	23875	23175	119	7050	1000	16990	50	1	11871586	2802	5.71	0.91	12	0.00	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	25400	-7.09	20240115	22950	2.83	20240104	37200	-36.56	20230208	19650	20.10	20231020	1.48	N	051500	1000	118 억	1802229	N	N	0	N	N
6	20240119	160524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24100	450	2	1.90	389218850	16230	38.16	23650	24300	23600	30700	16600	23650	23981.44	15.20	0	-1446	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2861	5.83	0.93	12	0.14	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	25400	-5.12	20240115	22950	5.01	20240104	37200	-35.22	20230208	19650	22.65	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
7	20240119	150526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	350	2	1.48	372673300	15542	36.54	23650	24300	23600	30700	16600	23650	23978.46	15.20	0	-1422	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2849	5.80	0.93	12	0.13	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	25400	-5.51	20240115	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
8	20240119	140525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	350	2	1.48	310566300	12953	30.46	23650	24300	23600	30700	16600	23650	23976.40	15.20	0	-819	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2849	5.80	0.93	12	0.11	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	25400	-5.51	20240115	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
9	20240119	130525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23950	300	2	1.27	269799700	11255	26.46	23650	24300	23600	30700	16600	23650	23971.54	15.20	0	171	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2843	5.79	0.92	12	0.09	4136.00	25929.00	37200	20230208	-35.62	19650	20231020	21.88	25400	-5.71	20240115	22950	4.36	20240104	37200	-35.62	20230208	19650	21.88	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
10	20240119	120527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23900	250	2	1.06	258082150	10766	25.31	23650	24300	23600	30700	16600	23650	23971.96	15.20	0	361	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2837	5.78	0.92	12	0.09	4136.00	25929.00	37200	20230208	-35.75	19650	20231020	21.63	25400	-5.91	20240115	22950	4.14	20240104	37200	-35.75	20230208	19650	21.63	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
11	20240119	110527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24150	500	2	2.11	166752000	6959	16.36	23650	24300	23600	30700	16600	23650	23962.06	15.20	0	-73	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2867	5.84	0.93	12	0.06	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	25400	-4.92	20240115	22950	5.23	20240104	37200	-35.08	20230208	19650	22.90	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
12	20240119	100530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24050	400	2	1.69	104183000	4370	10.27	23650	24050	23600	30700	16600	23650	23840.50	15.20	0	188	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2855	5.81	0.93	12	0.04	4136.00	25929.00	37200	20230208	-35.35	19650	20231020	22.39	25400	-5.31	20240115	22950	4.79	20240104	37200	-35.35	20230208	19650	22.39	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
13	20240119	090524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23800	150	2	0.63	21451600	907	2.13	23650	23800	23650	30700	16600	23650	23651.16	15.20	0	-55	24216	23932	23516	23232	22816	24075	23375	119	7050	1000	17020	50	1	11871586	2825	5.75	0.92	12	0.01	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	25400	-6.30	20240115	22950	3.70	20240104	37200	-36.02	20230208	19650	21.12	20231020	1.48	N	051500	1000	118 억	1804708	N	N	0	N	N
14	20240118	160524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23650	200	2	0.85	993094150	42530	94.96	23150	23800	23100	30450	16450	23450	23350.44	15.19	0	2467	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2808	5.72	0.91	12	0.36	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	25400	-6.89	20240115	22950	3.05	20240104	37200	-36.42	20230208	19650	20.36	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
15	20240118	150524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	100	2	0.43	967385500	41442	92.53	23150	23800	23100	30450	16450	23450	23343.12	15.19	0	2649	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2796	5.69	0.91	12	0.35	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	25400	-7.28	20240115	22950	2.61	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
16	20240118	140524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23350	-100	5	-0.43	924423850	39608	88.44	23150	23800	23100	30450	16450	23450	23339.32	15.19	0	2319	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2772	5.65	0.90	12	0.33	4136.00	25929.00	37200	20230208	-37.23	19650	20231020	18.83	25400	-8.07	20240115	22950	1.74	20240104	37200	-37.23	20230208	19650	18.83	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
17	20240118	130524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23750	300	2	1.28	769330650	33033	73.76	23150	23750	23100	30450	16450	23450	23289.76	15.19	0	6262	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2820	5.74	0.92	12	0.28	4136.00	25929.00	37200	20230208	-36.16	19650	20231020	20.87	25400	-6.50	20240115	22950	3.49	20240104	37200	-36.16	20230208	19650	20.87	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
18	20240118	120525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23600	150	2	0.64	735775650	31616	70.59	23150	23750	23100	30450	16450	23450	23272.26	15.19	0	6262	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2802	5.71	0.91	12	0.27	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	25400	-7.09	20240115	22950	2.83	20240104	37200	-36.56	20230208	19650	20.10	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
19	20240118	110525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23600	150	2	0.64	683530200	29405	65.66	23150	23600	23100	30450	16450	23450	23245.37	15.19	0	7037	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2802	5.71	0.91	12	0.25	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	25400	-7.09	20240115	22950	2.83	20240104	37200	-36.56	20230208	19650	20.10	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
20	20240118	100523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	100	2	0.43	601133900	25897	57.82	23150	23600	23100	30450	16450	23450	23212.49	15.19	0	6739	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2796	5.69	0.91	12	0.22	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	25400	-7.28	20240115	22950	2.61	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
21	20240118	090523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23300	-150	5	-0.64	457113450	19722	44.04	23150	23350	23150	30450	16450	23450	23177.84	15.19	0	4822	24650	24050	23750	23150	22850	23900	23000	119	7000	1000	16880	50	1	11871586	2766	5.63	0.90	12	0.17	4136.00	25929.00	37200	20230208	-37.37	19650	20231020	18.58	25400	-8.27	20240115	22950	1.53	20240104	37200	-37.37	20230208	19650	18.58	20231020	1.48	N	051500	1000	118 억	1802708	N	N	0	N	N
22	20240117	160522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23450	-900	5	-3.70	1056851200	44688	91.50	24350	24350	23450	31650	17050	24350	23649.68	15.22	0	-3584	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2784	5.67	0.90	12	0.38	4136.00	25929.00	37200	20230208	-36.96	19650	20231020	19.34	25400	-7.68	20240115	22950	2.18	20240104	37200	-36.96	20230208	19650	19.34	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
23	20240117	150525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	-800	5	-3.29	997538900	42161	86.32	24350	24350	23450	31650	17050	24350	23660.23	15.22	0	-3277	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2796	5.69	0.91	12	0.36	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	25400	-7.28	20240115	22950	2.61	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
24	20240117	140523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23600	-750	5	-3.08	921377250	38922	79.69	24350	24350	23450	31650	17050	24350	23672.40	15.22	0	-3284	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2802	5.71	0.91	12	0.33	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	25400	-7.09	20240115	22950	2.83	20240104	37200	-36.56	20230208	19650	20.10	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
25	20240117	130524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23450	-900	5	-3.70	727676800	30667	62.79	24350	24350	23450	31650	17050	24350	23728.33	15.22	0	-3696	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2784	5.67	0.90	12	0.26	4136.00	25929.00	37200	20230208	-36.96	19650	20231020	19.34	25400	-7.68	20240115	22950	2.18	20240104	37200	-36.96	20230208	19650	19.34	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
26	20240117	120525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23650	-700	5	-2.87	526699100	22130	45.31	24350	24350	23550	31650	17050	24350	23800.23	15.22	0	-3418	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2808	5.72	0.91	12	0.19	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	25400	-6.89	20240115	22950	3.05	20240104	37200	-36.42	20230208	19650	20.36	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
27	20240117	110524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23750	-600	5	-2.46	352218100	14745	30.19	24350	24350	23700	31650	17050	24350	23887.29	15.22	0	-4299	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2820	5.74	0.92	12	0.12	4136.00	25929.00	37200	20230208	-36.16	19650	20231020	20.87	25400	-6.50	20240115	22950	3.49	20240104	37200	-36.16	20230208	19650	20.87	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
28	20240117	100521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23800	-550	5	-2.26	215543050	8995	18.42	24350	24350	23800	31650	17050	24350	23962.54	15.22	0	-1435	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2825	5.75	0.92	12	0.08	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	25400	-6.30	20240115	22950	3.70	20240104	37200	-36.02	20230208	19650	21.12	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
29	20240117	090524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	0	3	0.00	1047050	43	0.09	24350	24350	24350	31650	17050	24350	24350.00	15.22	0	-36	25283	24816	24483	24016	23683	24650	23850	119	7300	1000	17530	50	1	11871586	2891	5.89	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	25400	-4.13	20240115	22950	6.10	20240104	37200	-34.54	20230208	19650	23.92	20231020	1.39	N	051500	1000	118 억	1806399	N	N	0	N	N
30	20240116	160522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	-400	5	-1.62	1191253500	48840	54.36	24950	24950	24150	32150	17350	24750	24390.94	15.21	0	4894	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2891	5.89	0.94	12	0.41	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	25400	-4.13	20240115	22950	6.10	20240104	37200	-34.54	20230208	19650	23.92	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
31	20240116	150521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	-300	5	-1.21	1152015650	47231	52.57	24950	24950	24150	32150	17350	24750	24391.09	15.21	0	5002	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2903	5.91	0.94	12	0.40	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	25400	-3.74	20240115	22950	6.54	20240104	37200	-34.27	20230208	19650	24.43	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
32	20240116	140523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	-300	5	-1.21	997894850	40919	45.54	24950	24950	24150	32150	17350	24750	24387.08	15.21	0	3182	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2903	5.91	0.94	12	0.34	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	25400	-3.74	20240115	22950	6.54	20240104	37200	-34.27	20230208	19650	24.43	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
33	20240116	130522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	-350	5	-1.41	792461900	32472	36.14	24950	24950	24200	32150	17350	24750	24404.47	15.21	0	1707	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2897	5.90	0.94	12	0.27	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	25400	-3.94	20240115	22950	6.32	20240104	37200	-34.41	20230208	19650	24.17	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
34	20240116	120522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	-250	5	-1.01	626642250	25672	28.57	24950	24950	24200	32150	17350	24750	24409.56	15.21	0	944	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2909	5.92	0.94	12	0.22	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	25400	-3.54	20240115	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
35	20240116	110521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	-400	5	-1.62	379194200	15487	17.24	24950	24950	24200	32150	17350	24750	24484.68	15.21	0	-4659	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2891	5.89	0.94	12	0.13	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	25400	-4.13	20240115	22950	6.10	20240104	37200	-34.54	20230208	19650	23.92	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
36	20240116	100521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	-200	5	-0.81	215197300	8753	9.74	24950	24950	24450	32150	17350	24750	24585.55	15.21	0	-5487	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2914	5.94	0.95	12	0.07	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	25400	-3.35	20240115	22950	6.97	20240104	37200	-34.01	20230208	19650	24.94	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
37	20240116	090519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24600	-150	5	-0.61	26521400	1075	1.20	24950	24950	24550	32150	17350	24750	24671.07	15.21	0	-868	25916	25332	24816	24232	23716	25075	23975	119	7400	1000	17820	50	1	11871586	2920	5.95	0.95	12	0.01	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	25400	-3.15	20240115	22950	7.19	20240104	37200	-33.87	20230208	19650	25.19	20231020	1.38	N	051500	1000	118 억	1805819	N	N	1	N	N
38	20240115	160520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	150	2	0.61	2241823850	89833	149.61	24800	25400	24300	31950	17250	24600	24955.46	15.27	0	-6085	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2938	5.98	0.95	12	0.76	4136.00	25929.00	37200	20230208	-33.47	19650	20231020	25.95	25400	-2.56	20240115	22950	7.84	20240104	37200	-33.47	20230208	19650	25.95	20231020	1.37	N	051500	1000	118 억	1812304	N	N	1	N	N
39	20240115	150521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	-50	5	-0.20	2161138050	86562	144.17	24800	25400	24300	31950	17250	24600	24966.36	15.27	0	-4483	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2914	5.94	0.95	12	0.73	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	25400	-3.35	20240115	22950	6.97	20240104	37200	-34.01	20230208	19650	24.94	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
40	20240115	140522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	-100	5	-0.41	2003581600	80119	133.44	24800	25400	24500	31950	17250	24600	25007.57	15.27	0	-1940	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2909	5.92	0.94	12	0.67	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	25400	-3.54	20240115	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
41	20240115	130520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24800	200	2	0.81	1716241150	68445	113.99	24800	25400	24600	31950	17250	24600	25074.75	15.27	0	-1647	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2944	6.00	0.96	12	0.58	4136.00	25929.00	37200	20230208	-33.33	19650	20231020	26.21	25400	-2.36	20240115	22950	8.06	20240104	37200	-33.33	20230208	19650	26.21	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
42	20240115	120520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25150	550	2	2.24	1530074000	60970	101.54	24800	25400	24600	31950	17250	24600	25095.52	15.27	0	1187	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2986	6.08	0.97	12	0.51	4136.00	25929.00	37200	20230208	-32.39	19650	20231020	27.99	25400	-0.98	20240115	22950	9.59	20240104	37200	-32.39	20230208	19650	27.99	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
43	20240115	110519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	400	2	1.63	1441623800	57443	95.67	24800	25400	24600	31950	17250	24600	25096.60	15.27	0	2409	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2968	6.04	0.96	12	0.48	4136.00	25929.00	37200	20230208	-32.80	19650	20231020	27.23	25400	-1.57	20240115	22950	8.93	20240104	37200	-32.80	20230208	19650	27.23	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
44	20240115	100518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25350	750	2	3.05	1051648100	41863	69.72	24800	25400	24600	31950	17250	24600	25121.18	15.27	0	3552	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	3009	6.13	0.98	12	0.35	4136.00	25929.00	37200	20230208	-31.85	19650	20231020	29.01	25400	-0.20	20240115	22950	10.46	20240104	37200	-31.85	20230208	19650	29.01	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
45	20240115	090520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24600	0	3	0.00	95343850	3865	6.44	24800	24800	24600	31950	17250	24600	24668.53	15.27	0	-426	25433	25016	24583	24166	23733	25225	24375	119	7350	1000	17710	50	1	11871586	2920	5.95	0.95	12	0.03	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	25000	-1.60	20240112	22950	7.19	20240104	37200	-33.87	20230208	19650	25.19	20231020	1.37	N	051500	1000	118 억	1812304	N	N	5	N	N
46	20240112	160517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24600	300	2	1.23	1477852800	59993	237.10	24300	25000	24150	31550	17050	24300	24633.77	15.22	0	4643	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2920	5.95	0.95	12	0.51	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	25000	-1.60	20240112	22950	7.19	20240104	37200	-33.87	20230208	19650	25.19	20231020	1.34	N	051500	1000	118 억	1806820	N	N	5	N	N
47	20240112	150518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	250	2	1.03	1445985100	58696	231.97	24300	25000	24150	31550	17050	24300	24635.16	15.22	0	4818	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2914	5.94	0.95	12	0.49	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	25000	-1.80	20240112	22950	6.97	20240104	37200	-34.01	20230208	19650	24.94	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
48	20240112	140518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	200	2	0.82	1239177700	50248	198.59	24300	25000	24150	31550	17050	24300	24661.23	15.22	0	3633	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2909	5.92	0.94	12	0.42	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	25000	-2.00	20240112	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
49	20240112	130516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24700	400	2	1.65	1040347950	42164	166.64	24300	25000	24150	31550	17050	24300	24673.84	15.22	0	6436	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2932	5.97	0.95	12	0.36	4136.00	25929.00	37200	20230208	-33.60	19650	20231020	25.70	25000	-1.20	20240112	22950	7.63	20240104	37200	-33.60	20230208	19650	25.70	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
50	20240112	120518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	450	2	1.85	996767200	40404	159.68	24300	25000	24150	31550	17050	24300	24670.01	15.22	0	6855	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2938	5.98	0.95	12	0.34	4136.00	25929.00	37200	20230208	-33.47	19650	20231020	25.95	25000	-1.00	20240112	22950	7.84	20240104	37200	-33.47	20230208	19650	25.95	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
51	20240112	110516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	450	2	1.85	499914950	20426	80.73	24300	24800	24150	31550	17050	24300	24474.44	15.22	0	3990	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2938	5.98	0.95	12	0.17	4136.00	25929.00	37200	20230208	-33.47	19650	20231020	25.95	24800	0.00	20240102	22950	7.84	20240104	37200	-33.47	20230208	19650	25.95	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
52	20240112	100517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	150	2	0.62	192649150	7924	31.32	24300	24500	24150	31550	17050	24300	24312.11	15.22	0	1028	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2903	5.91	0.94	12	0.07	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	24800	-1.41	20240102	22950	6.54	20240104	37200	-34.27	20230208	19650	24.43	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
53	20240112	090516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	100	2	0.41	13190150	543	2.15	24300	24400	24250	31550	17050	24300	24291.25	15.22	0	-22	24966	24632	24316	23982	23666	24475	23825	119	7250	1000	17490	50	1	11871586	2897	5.90	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	24800	-1.61	20240102	22950	6.32	20240104	37200	-34.41	20230208	19650	24.17	20231020	1.34	N	051500	1000	118 억	1806820	N	N	0	N	N
54	20240111	160514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24300	-200	5	-0.82	612777750	25302	65.23	24550	24650	24000	31850	17150	24500	24218.41	15.32	0	-12542	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2885	5.88	0.94	12	0.21	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	24800	-2.02	20240102	22950	5.88	20240104	37200	-34.68	20230208	19650	23.66	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
55	20240111	150517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	-300	5	-1.22	587249500	24249	62.52	24550	24650	24000	31850	17150	24500	24217.47	15.32	0	-11779	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2873	5.85	0.93	12	0.20	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	24800	-2.42	20240102	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
56	20240111	140516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	-250	5	-1.02	524225000	21648	55.81	24550	24650	24000	31850	17150	24500	24215.86	15.32	0	-9442	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2879	5.86	0.94	12	0.18	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
57	20240111	130514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	-250	5	-1.02	458341800	18929	48.80	24550	24650	24000	31850	17150	24500	24213.74	15.32	0	-7672	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2879	5.86	0.94	12	0.16	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
58	20240111	120515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	-250	5	-1.02	384739850	15887	40.96	24550	24650	24000	31850	17150	24500	24217.28	15.32	0	-5890	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2879	5.86	0.94	12	0.13	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
59	20240111	110517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	-300	5	-1.22	330072000	13629	35.14	24550	24650	24000	31850	17150	24500	24218.36	15.32	0	-4803	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2873	5.85	0.93	12	0.11	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	24800	-2.42	20240102	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
60	20240111	100516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24150	-350	5	-1.43	177997550	7332	18.90	24550	24650	24000	31850	17150	24500	24276.81	15.32	0	-2747	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2867	5.84	0.93	12	0.06	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	24800	-2.62	20240102	22950	5.23	20240104	37200	-35.08	20230208	19650	22.90	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
61	20240111	090514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	50	2	0.20	7422350	302	0.78	24550	24650	24550	31850	17150	24500	24577.32	15.32	0	-219	25000	24750	24500	24250	24000	24875	24375	119	7350	1000	17640	50	1	11871586	2914	5.94	0.95	12	0.00	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	24800	-1.01	20240102	22950	6.97	20240104	37200	-34.01	20230208	19650	24.94	20231020	1.34	N	051500	1000	118 억	1819294	N	N	3	N	N
62	20240110	160513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	300	2	1.24	950642050	38758	219.42	24400	24750	24250	31450	16950	24200	24527.64	15.30	-860	2903	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.33	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	24800	-1.21	20240102	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.40	N	051500	1000	118 억	1816481	N	N	3	N	N
63	20240110	150514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	250	2	1.03	912512150	37198	210.59	24400	24750	24250	31450	16950	24200	24531.22	15.30	-860	3561	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2903	5.91	0.94	12	0.31	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	24800	-1.41	20240102	22950	6.54	20240104	37200	-34.27	20230208	19650	24.43	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
64	20240110	140515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	300	2	1.24	831529250	33881	191.81	24400	24750	24250	31450	16950	24200	24542.64	15.30	-860	3698	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.29	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	24800	-1.21	20240102	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
65	20240110	130514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24650	450	2	1.86	679821200	27679	156.70	24400	24750	24250	31450	16950	24200	24560.90	15.30	-860	3307	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2926	5.96	0.95	12	0.23	4136.00	25929.00	37200	20230208	-33.74	19650	20231020	25.45	24800	-0.60	20240102	22950	7.41	20240104	37200	-33.74	20230208	19650	25.45	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
66	20240110	120515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	300	2	1.24	561181100	22857	129.40	24400	24750	24250	31450	16950	24200	24551.83	15.30	-860	2905	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.19	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	24800	-1.21	20240102	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
67	20240110	110514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24500	300	2	1.24	493576400	20099	113.79	24400	24750	24250	31450	16950	24200	24557.26	15.30	-860	3066	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2909	5.92	0.94	12	0.17	4136.00	25929.00	37200	20230208	-34.14	19650	20231020	24.68	24800	-1.21	20240102	22950	6.75	20240104	37200	-34.14	20230208	19650	24.68	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
68	20240110	100513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	350	2	1.45	311431250	12685	71.81	24400	24750	24250	31450	16950	24200	24551.14	15.30	-860	1318	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2914	5.94	0.95	12	0.11	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	24800	-1.01	20240102	22950	6.97	20240104	37200	-34.01	20230208	19650	24.94	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
69	20240110	090513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	250	2	1.03	10797800	444	2.51	24400	24450	24250	31450	16950	24200	24319.37	15.30	-860	-2	24800	24500	24250	23950	23700	24375	23825	119	7250	1000	17420	50	1	11871586	2903	5.91	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	24800	-1.41	20240102	22950	6.54	20240104	37200	-34.27	20230208	19650	24.43	20231020	1.40	N	051500	1000	118 억	1816481	N	N	0	N	N
70	20240109	160512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	-50	5	-0.21	427459500	17649	54.00	24250	24550	24000	31500	17000	24250	24220.04	15.36	0	-4356	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.15	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	24800	-2.42	20240102	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
71	20240109	150513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	0	3	0.00	401589900	16581	50.73	24250	24550	24000	31500	17000	24250	24219.88	15.36	0	-4145	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2879	5.86	0.94	12	0.14	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
72	20240109	140513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24200	-50	5	-0.21	364351300	15044	46.03	24250	24550	24000	31500	17000	24250	24219.04	15.36	0	-3561	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.13	4136.00	25929.00	37200	20230208	-34.95	19650	20231020	23.16	24800	-2.42	20240102	22950	5.45	20240104	37200	-34.95	20230208	19650	23.16	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
73	20240109	130512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24150	-100	5	-0.41	323459800	13352	40.85	24250	24550	24000	31500	17000	24250	24225.57	15.36	0	-3309	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2867	5.84	0.93	12	0.11	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	24800	-2.62	20240102	22950	5.23	20240104	37200	-35.08	20230208	19650	22.90	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
74	20240109	120517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	150	2	0.62	230039750	9496	29.05	24250	24550	24000	31500	17000	24250	24224.91	15.36	0	-804	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2897	5.90	0.94	12	0.08	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	24800	-1.61	20240102	22950	6.32	20240104	37200	-34.41	20230208	19650	24.17	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
75	20240109	110513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	100	2	0.41	196463850	8116	24.83	24250	24550	24000	31500	17000	24250	24206.98	15.36	0	-204	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2891	5.89	0.94	12	0.07	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	24800	-1.81	20240102	22950	6.10	20240104	37200	-34.54	20230208	19650	23.92	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
76	20240109	100513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	0	3	0.00	111472650	4619	14.13	24250	24550	24000	31500	17000	24250	24133.50	15.36	0	-102	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2879	5.86	0.94	12	0.04	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
77	20240109	090512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	100	2	0.41	13298750	546	1.67	24250	24550	24250	31500	17000	24250	24356.68	15.36	0	-221	24850	24550	24050	23750	23250	24700	23900	119	7250	1000	17460	50	1	11871586	2891	5.89	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	24800	-1.81	20240102	22950	6.10	20240104	37200	-34.54	20230208	19650	23.92	20231020	1.39	N	051500	1000	118 억	1823963	N	N	0	N	N
78	20240108	160512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24250	750	2	3.19	786125850	32645	59.18	23800	24350	23550	30550	16450	23500	24081.02	15.30	0	8378	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2879	5.86	0.94	12	0.27	4136.00	25929.00	37200	20230208	-34.81	19650	20231020	23.41	24800	-2.22	20240102	22950	5.66	20240104	37200	-34.81	20230208	19650	23.41	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
79	20240108	150513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24300	800	2	3.40	720186900	29932	54.27	23800	24350	23550	30550	16450	23500	24060.77	15.30	0	8208	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2885	5.88	0.94	12	0.25	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	24800	-2.02	20240102	22950	5.88	20240104	37200	-34.68	20230208	19650	23.66	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
80	20240108	140512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24150	650	2	2.77	499560800	20828	37.76	23800	24150	23550	30550	16450	23500	23985.06	15.30	0	6114	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2867	5.84	0.93	12	0.18	4136.00	25929.00	37200	20230208	-35.08	19650	20231020	22.90	24800	-2.62	20240102	22950	5.23	20240104	37200	-35.08	20230208	19650	22.90	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
81	20240108	130512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	500	2	2.13	427972700	17854	32.37	23800	24150	23550	30550	16450	23500	23970.69	15.30	0	5070	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2849	5.80	0.93	12	0.15	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
82	20240108	120513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	500	2	2.13	390134550	16278	29.51	23800	24150	23550	30550	16450	23500	23966.98	15.30	0	4773	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2849	5.80	0.93	12	0.14	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
83	20240108	110513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	500	2	2.13	340247600	14200	25.74	23800	24150	23550	30550	16450	23500	23961.10	15.30	0	4372	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2849	5.80	0.93	12	0.12	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
84	20240108	100514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	500	2	2.13	249349950	10414	18.88	23800	24150	23550	30550	16450	23500	23943.72	15.30	0	4802	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2849	5.80	0.93	12	0.09	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	22950	4.58	20240104	37200	-35.48	20230208	19650	22.14	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
85	20240108	090512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	50	2	0.21	19887350	841	1.52	23800	23800	23550	30550	16450	23500	23647.27	15.30	0	-580	24266	23882	23516	23132	22766	24075	23325	119	7050	1000	16920	50	1	11871586	2796	5.69	0.91	12	0.01	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	24800	-5.04	20240102	22950	2.61	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.37	N	051500	1000	118 억	1816288	N	N	3	N	N
86	20240105	160511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23500	250	2	1.08	1292035350	55158	60.04	23250	23900	23150	30200	16300	23250	23424.53	15.20	0	11265	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2790	5.68	0.91	12	0.46	4136.00	25929.00	37200	20230208	-36.83	19650	20231020	19.59	24800	-5.24	20240102	22950	2.40	20240104	37200	-36.83	20230208	19650	19.59	20231020	1.38	N	051500	1000	118 억	1803989	N	N	3	N	N
87	20240105	150513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23600	350	2	1.51	1255746250	53616	58.36	23250	23900	23150	30200	16300	23250	23421.53	15.20	0	11417	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2802	5.71	0.91	12	0.45	4136.00	25929.00	37200	20230208	-36.56	19650	20231020	20.10	24800	-4.84	20240102	22950	2.83	20240104	37200	-36.56	20230208	19650	20.10	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
88	20240105	140510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23350	100	2	0.43	1109548550	47404	51.60	23250	23900	23150	30200	16300	23250	23406.65	15.20	0	10356	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2772	5.65	0.90	12	0.40	4136.00	25929.00	37200	20230208	-37.23	19650	20231020	18.83	24800	-5.85	20240102	22950	1.74	20240104	37200	-37.23	20230208	19650	18.83	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
89	20240105	130511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23400	150	2	0.65	950112250	40576	44.17	23250	23900	23150	30200	16300	23250	23416.15	15.20	0	10677	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2778	5.66	0.90	12	0.34	4136.00	25929.00	37200	20230208	-37.10	19650	20231020	19.08	24800	-5.65	20240102	22950	1.96	20240104	37200	-37.10	20230208	19650	19.08	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
90	20240105	120512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23350	100	2	0.43	851589750	36367	39.59	23250	23900	23150	30200	16300	23250	23417.15	15.20	0	9683	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2772	5.65	0.90	12	0.31	4136.00	25929.00	37200	20230208	-37.23	19650	20231020	18.83	24800	-5.85	20240102	22950	1.74	20240104	37200	-37.23	20230208	19650	18.83	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
91	20240105	110510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23450	200	2	0.86	493669050	21126	23.00	23250	23650	23150	30200	16300	23250	23368.57	15.20	0	4311	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2784	5.67	0.90	12	0.18	4136.00	25929.00	37200	20230208	-36.96	19650	20231020	19.34	24800	-5.44	20240102	22950	2.18	20240104	37200	-36.96	20230208	19650	19.34	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
92	20240105	100513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	300	2	1.29	146350500	6251	6.80	23250	23600	23250	30200	16300	23250	23415.78	15.20	0	-658	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2796	5.69	0.91	12	0.05	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	24800	-5.04	20240102	22950	2.61	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
93	20240105	090511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23350	100	2	0.43	16229200	698	0.76	23250	23350	23250	30200	16300	23250	23251.23	15.20	0	145	24516	23882	23416	22782	22316	23650	22550	119	6950	1000	16740	50	1	11871586	2772	5.65	0.90	12	0.01	4136.00	25929.00	37200	20230208	-37.23	19650	20231020	18.83	24800	-5.85	20240102	22950	1.74	20240104	37200	-37.23	20230208	19650	18.83	20231020	1.38	N	051500	1000	118 억	1803989	N	N	9	N	N
94	20240104	160509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23250	-750	5	-3.12	2143333350	91654	168.65	24050	24050	22950	31200	16800	24000	23386.82	15.05	0	14399	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2760	5.62	0.90	12	0.77	4136.00	25929.00	37200	20230208	-37.50	19650	20231020	18.32	24800	-6.25	20240102	22950	1.31	20240104	37200	-37.50	20230208	19650	18.32	20231020	1.30	N	051500	1000	118 억	1787249	N	N	9	N	N
95	20240104	150509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23200	-800	5	-3.33	2066882300	88365	162.60	24050	24050	22950	31200	16800	24000	23390.28	15.05	0	14914	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2754	5.61	0.89	12	0.74	4136.00	25929.00	37200	20230208	-37.63	19650	20231020	18.07	24800	-6.45	20240102	22950	1.09	20240104	37200	-37.63	20230208	19650	18.07	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
96	20240104	140510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23500	-500	5	-2.08	1436518400	61157	112.53	24050	24050	23250	31200	16800	24000	23489.03	15.05	0	12541	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2790	5.68	0.91	12	0.52	4136.00	25929.00	37200	20230208	-36.83	19650	20231020	19.59	24800	-5.24	20240102	23250	1.08	20240104	37200	-36.83	20230208	19650	19.59	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
97	20240104	130510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23550	-450	5	-1.88	946458700	40205	73.98	24050	24050	23300	31200	16800	24000	23540.82	15.05	0	8850	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2796	5.69	0.91	12	0.34	4136.00	25929.00	37200	20230208	-36.69	19650	20231020	19.85	24800	-5.04	20240102	23300	1.07	20240104	37200	-36.69	20230208	19650	19.85	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
98	20240104	120508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23650	-350	5	-1.46	581234200	24627	45.32	24050	24050	23350	31200	16800	24000	23601.50	15.05	0	4828	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2808	5.72	0.91	12	0.21	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	24800	-4.64	20240102	23350	1.28	20240104	37200	-36.42	20230208	19650	20.36	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
99	20240104	110509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23650	-350	5	-1.46	326137700	13765	25.33	24050	24050	23500	31200	16800	24000	23693.26	15.05	0	2179	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2808	5.72	0.91	12	0.12	4136.00	25929.00	37200	20230208	-36.42	19650	20231020	20.36	24800	-4.64	20240102	23400	1.07	20240103	37200	-36.42	20230208	19650	20.36	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
100	20240104	100508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	-150	5	-0.62	40542000	1696	3.12	24050	24050	23800	31200	16800	24000	23904.48	15.05	0	-60	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2831	5.77	0.92	12	0.01	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	24800	-3.83	20240102	23400	1.92	20240103	37200	-35.89	20230208	19650	21.37	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
101	20240104	090510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	0	3	0.00	1969300	82	0.15	24050	24050	24000	31200	16800	24000	24015.85	15.05	0	-26	25066	24532	23966	23432	22866	24550	23450	119	7200	1000	17280	50	1	11871586	2849	5.80	0.93	12	0.00	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	23400	2.56	20240103	37200	-35.48	20230208	19650	22.14	20231020	1.30	N	051500	1000	118 억	1787249	N	N	15	N	N
102	20240103	160508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	-300	5	-1.23	1300923950	54262	83.67	24000	24500	23400	31550	17050	24300	23974.86	14.99	0	3484	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2849	5.80	0.93	12	0.46	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	23400	2.56	20240103	37200	-35.48	20230208	19650	22.14	20231020	1.32	N	051500	1000	118 억	1779513	N	N	15	N	N
103	20240103	150507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24100	-200	5	-0.82	1277214100	53277	82.15	24000	24500	23400	31550	17050	24300	23973.09	14.99	0	4170	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2861	5.83	0.93	12	0.45	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	24800	-2.82	20240102	23400	2.99	20240103	37200	-35.22	20230208	19650	22.65	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
104	20240103	140505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	-300	5	-1.23	1207242600	50370	77.67	24000	24500	23400	31550	17050	24300	23967.49	14.99	0	4447	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2849	5.80	0.93	12	0.42	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	23400	2.56	20240103	37200	-35.48	20230208	19650	22.14	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
105	20240103	130507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24350	50	2	0.21	351858550	14496	22.35	24000	24500	23900	31550	17050	24300	24272.80	14.99	0	-1534	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2891	5.89	0.94	12	0.12	4136.00	25929.00	37200	20230208	-34.54	19650	20231020	23.92	24800	-1.81	20240102	23650	2.96	20240102	37200	-34.54	20230208	19650	23.92	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
106	20240103	120510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24450	150	2	0.62	281768600	11622	17.92	24000	24500	23900	31550	17050	24300	24244.42	14.99	0	-482	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2903	5.91	0.94	12	0.10	4136.00	25929.00	37200	20230208	-34.27	19650	20231020	24.43	24800	-1.41	20240102	23650	3.38	20240102	37200	-34.27	20230208	19650	24.43	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
107	20240103	110507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	100	2	0.41	217944850	9013	13.90	24000	24500	23900	31550	17050	24300	24181.17	14.99	0	-152	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2897	5.90	0.94	12	0.08	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	24800	-1.61	20240102	23650	3.17	20240102	37200	-34.41	20230208	19650	24.17	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
108	20240103	100506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24000	-300	5	-1.23	130744400	5430	8.37	24000	24300	23900	31550	17050	24300	24078.16	14.99	0	124	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2849	5.80	0.93	12	0.05	4136.00	25929.00	37200	20230208	-35.48	19650	20231020	22.14	24800	-3.23	20240102	23650	1.48	20240102	37200	-35.48	20230208	19650	22.14	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
109	20240103	090506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24100	-200	5	-0.82	10816050	450	0.69	24000	24200	24000	31550	17050	24300	24035.67	14.99	0	62	25400	24850	24250	23700	23100	25125	23975	119	7250	1000	17490	50	1	11871586	2861	5.83	0.93	12	0.00	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	24800	-2.82	20240102	23650	1.90	20240102	37200	-35.22	20230208	19650	22.65	20231020	1.32	N	051500	1000	118 억	1779513	N	N	39	N	N
110	20240102	160506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24300	450	2	1.89	1577106350	64849	361.44	23850	24800	23650	31000	16700	23850	24319.76	14.83	0	14564	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2885	5.88	0.94	12	0.55	4136.00	25929.00	37200	20230208	-34.68	19650	20231020	23.66	24800	-2.02	20240102	23650	2.75	20240102	37200	-34.68	20230208	19650	23.66	20231020	1.32	N	051500	1000	118 억	1761021	N	N	39	N	N
111	20240102	150506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	550	2	2.31	1544603050	63508	353.96	23850	24800	23650	31000	16700	23850	24321.39	14.83	0	14986	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2897	5.90	0.94	12	0.53	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	24800	-1.61	20240102	23650	3.17	20240102	37200	-34.41	20230208	19650	24.17	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
112	20240102	140507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24400	550	2	2.31	1158249000	47558	265.07	23850	24800	23650	31000	16700	23850	24354.45	14.83	0	11180	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2897	5.90	0.94	12	0.40	4136.00	25929.00	37200	20230208	-34.41	19650	20231020	24.17	24800	-1.61	20240102	23650	3.17	20240102	37200	-34.41	20230208	19650	24.17	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
113	20240102	130504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24550	700	2	2.94	1044794200	42916	239.19	23850	24800	23650	31000	16700	23850	24345.10	14.83	0	11777	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2914	5.94	0.95	12	0.36	4136.00	25929.00	37200	20230208	-34.01	19650	20231020	24.94	24800	-1.01	20240102	23650	3.81	20240102	37200	-34.01	20230208	19650	24.94	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
114	20240102	120504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24600	750	2	3.14	973898150	40034	223.13	23850	24800	23650	31000	16700	23850	24326.78	14.83	0	11167	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2920	5.95	0.95	12	0.34	4136.00	25929.00	37200	20230208	-33.87	19650	20231020	25.19	24800	-0.81	20240102	23650	4.02	20240102	37200	-33.87	20230208	19650	25.19	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
115	20240102	110504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24100	250	2	1.05	223326050	9333	52.02	23850	24100	23650	31000	16700	23850	23928.65	14.83	0	540	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2861	5.83	0.93	12	0.08	4136.00	25929.00	37200	20230208	-35.22	19650	20231020	22.65	24100	0.00	20240102	23650	1.90	20240102	37200	-35.22	20230208	19650	22.65	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
116	20240102	100458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23800	-50	5	-0.21	1906950	80	0.45	23850	23850	23800	31000	16700	23850	23836.88	14.83	0	-4	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2825	5.75	0.92	12	0.00	4136.00	25929.00	37200	20230208	-36.02	19650	20231020	21.12	23850	-0.21	20240102	23800	0.00	20240102	37200	-36.02	20230208	19650	21.12	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N
117	20240102	090453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	23850	0	3	0.00	0	0	0.00	0	0	0	31000	16700	23850	0.00	14.83	0	0	24383	24116	23733	23466	23083	24250	23600	119	7150	1000	17170	50	1	11871586	2831	5.77	0.92	12	0.00	4136.00	25929.00	37200	20230208	-35.89	19650	20231020	21.37	0	0.00	0	0	0.00	0	37200	-35.89	20230208	19650	21.37	20231020	1.32	N	051500	1000	118 억	1761021	N	N	10	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History