KissMeData/035080/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
3	20231229	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
4	20231229	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
5	20231229	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
6	20231229	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
7	20231229	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
8	20231229	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
9	20231229	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	991455270	74446	110.82	13260	13460	13170	17210	9270	13240	13317.59	6.07	1943	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.51	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	881478	N	N	657	N	N
10	20231228	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	958926930	72004	107.18	13260	13460	13170	17210	9270	13240	13317.59	6.05	0	-311	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.50	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	879535	N	N	657	N	N
11	20231228	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	100	2	0.76	852769000	64049	95.34	13260	13460	13170	17210	9270	13240	13314.32	6.05	0	-928	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1938	0.64	0.34	12	0.44	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	22950	-41.87	20230518	10230	30.40	20231020	22950	-41.87	20230518	10230	30.40	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
12	20231228	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	13350	110	2	0.83	756792640	56851	84.62	13260	13460	13170	17210	9270	13240	13311.86	6.05	0	-67	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1939	0.64	0.34	12	0.39	20903.00	38959.00	22950	20230518	-41.83	10230	20231020	30.50	22950	-41.83	20230518	10230	30.50	20231020	22950	-41.83	20230518	10230	30.50	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
13	20231228	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	10	2	0.08	677678320	50910	75.78	13260	13460	13170	17210	9270	13240	13311.30	6.05	0	1544	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1925	0.63	0.34	12	0.35	20903.00	38959.00	22950	20230518	-42.27	10230	20231020	29.52	22950	-42.27	20230518	10230	29.52	20231020	22950	-42.27	20230518	10230	29.52	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
14	20231228	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	120	2	0.91	454815740	34126	50.80	13260	13460	13170	17210	9270	13240	13327.54	6.05	0	-583	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1941	0.64	0.34	12	0.23	20903.00	38959.00	22950	20230518	-41.79	10230	20231020	30.60	22950	-41.79	20230518	10230	30.60	20231020	22950	-41.79	20230518	10230	30.60	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
15	20231228	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	90	2	0.68	376058230	28243	42.04	13260	13450	13170	17210	9270	13240	13315.10	6.05	0	-494	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1937	0.64	0.34	12	0.19	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
16	20231228	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	120	2	0.91	316000290	23733	35.33	13260	13450	13170	17210	9270	13240	13314.81	6.05	0	-103	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1941	0.64	0.34	12	0.16	20903.00	38959.00	22950	20230518	-41.79	10230	20231020	30.60	22950	-41.79	20230518	10230	30.60	20231020	22950	-41.79	20230518	10230	30.60	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
17	20231228	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	13190	-50	5	-0.38	69205780	5224	7.78	13260	13330	13170	17210	9270	13240	13247.66	6.05	0	-2203	13526	13382	13146	13002	12766	13455	13075	418	3970	2500	9530	10	1	14527584	1916	0.63	0.34	12	0.04	20903.00	38959.00	22950	20230518	-42.53	10230	20231020	28.93	22950	-42.53	20230518	10230	28.93	20231020	22950	-42.53	20230518	10230	28.93	20231020	3.36	N	035080	2500	417 억	879535	N	N	0	N	N
18	20231227	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	13240	230	2	1.77	870218270	66222	82.03	13020	13290	12910	16910	9110	13010	13140.59	6.05	0	857	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1923	0.63	0.34	12	0.46	20903.00	38959.00	22950	20230518	-42.31	10230	20231020	29.42	22950	-42.31	20230518	10230	29.42	20231020	22950	-42.31	20230518	10230	29.42	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
19	20231227	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	130	2	1.00	790001050	60130	74.48	13020	13290	12910	16910	9110	13010	13138.24	6.05	0	331	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1909	0.63	0.34	12	0.41	20903.00	38959.00	22950	20230518	-42.75	10230	20231020	28.45	22950	-42.75	20230518	10230	28.45	20231020	22950	-42.75	20230518	10230	28.45	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
20	20231227	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13210	200	2	1.54	649549120	49446	61.25	13020	13290	12910	16910	9110	13010	13136.56	6.05	0	-430	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1919	0.63	0.34	12	0.34	20903.00	38959.00	22950	20230518	-42.44	10230	20231020	29.13	22950	-42.44	20230518	10230	29.13	20231020	22950	-42.44	20230518	10230	29.13	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
21	20231227	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	13160	150	2	1.15	527826280	40250	49.86	13020	13200	12910	16910	9110	13010	13113.72	6.05	0	440	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1912	0.63	0.34	12	0.28	20903.00	38959.00	22950	20230518	-42.66	10230	20231020	28.64	22950	-42.66	20230518	10230	28.64	20231020	22950	-42.66	20230518	10230	28.64	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
22	20231227	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	13170	160	2	1.23	482384890	36797	45.58	13020	13200	12910	16910	9110	13010	13109.38	6.05	0	477	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1913	0.63	0.34	12	0.25	20903.00	38959.00	22950	20230518	-42.61	10230	20231020	28.74	22950	-42.61	20230518	10230	28.74	20231020	22950	-42.61	20230518	10230	28.74	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
23	20231227	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	13100	90	2	0.69	405685870	30964	38.35	13020	13200	12910	16910	9110	13010	13101.89	6.05	0	-54	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1903	0.63	0.34	12	0.21	20903.00	38959.00	22950	20230518	-42.92	10230	20231020	28.05	22950	-42.92	20230518	10230	28.05	20231020	22950	-42.92	20230518	10230	28.05	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
24	20231227	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	170	2	1.31	261566750	19992	24.76	13020	13180	12910	16910	9110	13010	13083.61	6.05	0	203	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1915	0.63	0.34	12	0.14	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	22950	-42.57	20230518	10230	28.84	20231020	22950	-42.57	20230518	10230	28.84	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
25	20231227	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13020	10	2	0.08	51429990	3963	4.91	13020	13030	12910	16910	9110	13010	12977.46	6.05	0	-1956	13336	13172	13016	12852	12696	13255	12935	418	3900	2500	9360	10	1	14527584	1891	0.62	0.33	12	0.03	20903.00	38959.00	22950	20230518	-43.27	10230	20231020	27.27	22950	-43.27	20230518	10230	27.27	20231020	22950	-43.27	20230518	10230	27.27	20231020	3.40	N	035080	2500	417 억	878686	N	N	0	N	N
26	20231226	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13010	-60	5	-0.46	1024875880	78741	75.34	13000	13180	12860	16990	9150	13070	13015.79	5.98	0	10072	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1890	0.62	0.33	12	0.54	20903.00	38959.00	22950	20230518	-43.31	10230	20231020	27.17	22950	-43.31	20230518	10230	27.17	20231020	22950	-43.31	20230518	10230	27.17	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
27	20231226	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	13020	-50	5	-0.38	886943140	68138	65.19	13000	13180	12860	16990	9150	13070	13016.85	5.98	0	9673	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1891	0.62	0.33	12	0.47	20903.00	38959.00	22950	20230518	-43.27	10230	20231020	27.27	22950	-43.27	20230518	10230	27.27	20231020	22950	-43.27	20230518	10230	27.27	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
28	20231226	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	-10	5	-0.08	798080580	61340	58.69	13000	13180	12860	16990	9150	13070	13010.75	5.98	0	9527	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1897	0.62	0.34	12	0.42	20903.00	38959.00	22950	20230518	-43.09	10230	20231020	27.66	22950	-43.09	20230518	10230	27.66	20231020	22950	-43.09	20230518	10230	27.66	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
29	20231226	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	13020	-50	5	-0.38	754351130	57985	55.48	13000	13180	12860	16990	9150	13070	13009.40	5.98	0	9814	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1891	0.62	0.33	12	0.40	20903.00	38959.00	22950	20230518	-43.27	10230	20231020	27.27	22950	-43.27	20230518	10230	27.27	20231020	22950	-43.27	20230518	10230	27.27	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
30	20231226	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	-70	5	-0.54	699913080	53804	51.48	13000	13180	12860	16990	9150	13070	13008.55	5.98	0	7972	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1889	0.62	0.33	12	0.37	20903.00	38959.00	22950	20230518	-43.36	10230	20231020	27.08	22950	-43.36	20230518	10230	27.08	20231020	22950	-43.36	20230518	10230	27.08	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
31	20231226	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	-10	5	-0.08	582308880	44802	42.87	13000	13180	12860	16990	9150	13070	12997.35	5.98	0	7828	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1897	0.62	0.34	12	0.31	20903.00	38959.00	22950	20230518	-43.09	10230	20231020	27.66	22950	-43.09	20230518	10230	27.66	20231020	22950	-43.09	20230518	10230	27.66	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
32	20231226	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	12950	-120	5	-0.92	337904900	25926	24.81	13000	13180	12940	16990	9150	13070	13033.41	5.98	0	3660	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1881	0.62	0.33	12	0.18	20903.00	38959.00	22950	20230518	-43.57	10230	20231020	26.59	22950	-43.57	20230518	10230	26.59	20231020	22950	-43.57	20230518	10230	26.59	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
33	20231226	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	13170	100	2	0.77	82051150	6282	6.01	13000	13170	13000	16990	9150	13070	13061.28	5.98	0	1108	13496	13282	13156	12942	12816	13220	12880	418	3920	2500	9410	10	1	14527584	1913	0.63	0.34	12	0.04	20903.00	38959.00	22950	20230518	-42.61	10230	20231020	28.74	22950	-42.61	20230518	10230	28.74	20231020	22950	-42.61	20230518	10230	28.74	20231020	3.39	N	035080	2500	417 억	868377	N	N	136	N	N
34	20231222	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	13070	-180	5	-1.36	1337368430	101432	37.15	13220	13370	13030	17220	9280	13250	13186.39	5.89	0	11642	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1899	0.63	0.34	12	0.70	20903.00	38959.00	22950	20230518	-43.05	10230	20231020	27.76	22950	-43.05	20230518	10230	27.76	20231020	22950	-43.05	20230518	10230	27.76	20231020	3.28	N	035080	2500	417 억	856143	N	N	136	N	N
35	20231222	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	13090	-160	5	-1.21	1214048460	92004	33.70	13220	13370	13030	17220	9280	13250	13195.42	5.89	0	10044	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1902	0.63	0.34	12	0.63	20903.00	38959.00	22950	20230518	-42.96	10230	20231020	27.96	22950	-42.96	20230518	10230	27.96	20231020	22950	-42.96	20230518	10230	27.96	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
36	20231222	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	80	2	0.60	1073938920	81390	29.81	13220	13370	13030	17220	9280	13250	13194.76	5.89	0	10412	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1937	0.64	0.34	12	0.56	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	22950	-41.92	20230518	10230	30.30	20231020	22950	-41.92	20230518	10230	30.30	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
37	20231222	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	90	2	0.68	1001517100	75955	27.82	13220	13370	13030	17220	9280	13250	13185.40	5.89	0	11260	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1938	0.64	0.34	12	0.52	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	22950	-41.87	20230518	10230	30.40	20231020	22950	-41.87	20230518	10230	30.40	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
38	20231222	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	90	2	0.68	866318390	65819	24.11	13220	13370	13030	17220	9280	13250	13161.71	5.89	0	11467	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1938	0.64	0.34	12	0.45	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	22950	-41.87	20230518	10230	30.40	20231020	22950	-41.87	20230518	10230	30.40	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
39	20231222	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	30	2	0.23	799652940	60804	22.27	13220	13320	13030	17220	9280	13250	13150.81	5.89	0	11237	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1929	0.64	0.34	12	0.42	20903.00	38959.00	22950	20230518	-42.14	10230	20231020	29.81	22950	-42.14	20230518	10230	29.81	20231020	22950	-42.14	20230518	10230	29.81	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
40	20231222	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13130	-120	5	-0.91	612308950	46629	17.08	13220	13320	13030	17220	9280	13250	13130.70	5.89	0	7886	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1907	0.63	0.34	12	0.32	20903.00	38959.00	22950	20230518	-42.79	10230	20231020	28.35	22950	-42.79	20230518	10230	28.35	20231020	22950	-42.79	20230518	10230	28.35	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
41	20231222	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13260	10	2	0.08	128782470	9741	3.57	13220	13320	13190	17220	9280	13250	13219.68	5.89	0	4848	14363	13806	13513	12956	12663	13660	12810	418	3970	2500	9540	10	1	14527584	1926	0.63	0.34	12	0.07	20903.00	38959.00	22950	20230518	-42.22	10230	20231020	29.62	22950	-42.22	20230518	10230	29.62	20231020	22950	-42.22	20230518	10230	29.62	20231020	3.28	N	035080	2500	417 억	856143	N	N	87	N	N
42	20231221	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	-220	5	-1.63	3664786790	267722	114.43	13710	14070	13220	17510	9430	13470	13689.53	5.93	0	-5437	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1925	0.63	0.34	12	1.84	20903.00	38959.00	22950	20230518	-42.27	10230	20231020	29.52	22950	-42.27	20230518	10230	29.52	20231020	22950	-42.27	20230518	10230	29.52	20231020	3.03	N	035080	2500	417 억	861977	N	N	87	N	N
43	20231221	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-160	5	-1.19	3322161790	241917	103.40	13710	14070	13300	17510	9430	13470	13732.74	5.93	0	-13992	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1934	0.64	0.34	12	1.67	20903.00	38959.00	22950	20230518	-42.00	10230	20231020	30.11	22950	-42.00	20230518	10230	30.11	20231020	22950	-42.00	20230518	10230	30.11	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
44	20231221	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	80	2	0.59	2910705260	211261	90.30	13710	14070	13460	17510	9430	13470	13777.89	5.93	0	-7421	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1968	0.65	0.35	12	1.45	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	22950	-40.96	20230518	10230	32.45	20231020	22950	-40.96	20230518	10230	32.45	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
45	20231221	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	50	2	0.37	2691857040	195084	83.38	13710	14070	13520	17510	9430	13470	13798.60	5.93	0	-7238	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1964	0.65	0.35	12	1.34	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	22950	-41.09	20230518	10230	32.16	20231020	22950	-41.09	20230518	10230	32.16	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
46	20231221	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13670	200	2	1.48	2447617530	177122	75.71	13710	14070	13610	17510	9430	13470	13818.99	5.93	0	446	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1986	0.65	0.35	12	1.22	20903.00	38959.00	22950	20230518	-40.44	10230	20231020	33.63	22950	-40.44	20230518	10230	33.63	20231020	22950	-40.44	20230518	10230	33.63	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
47	20231221	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	170	2	1.26	2320027070	167784	71.71	13710	14070	13610	17510	9430	13470	13827.65	5.93	0	383	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1982	0.65	0.35	12	1.15	20903.00	38959.00	22950	20230518	-40.57	10230	20231020	33.33	22950	-40.57	20230518	10230	33.33	20231020	22950	-40.57	20230518	10230	33.33	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
48	20231221	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13760	290	2	2.15	1677263880	121314	51.85	13710	14070	13610	17510	9430	13470	13826.06	5.93	0	5431	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1999	0.66	0.35	12	0.84	20903.00	38959.00	22950	20230518	-40.04	10230	20231020	34.51	22950	-40.04	20230518	10230	34.51	20231020	22950	-40.04	20230518	10230	34.51	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
49	20231221	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13670	200	2	1.48	306927140	22357	9.56	13710	13860	13610	17510	9430	13470	13729.46	5.93	0	-243	14176	13822	13596	13242	13016	14000	13420	418	4040	2500	9690	10	1	14527584	1986	0.65	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.44	10230	20231020	33.63	22950	-40.44	20230518	10230	33.63	20231020	22950	-40.44	20230518	10230	33.63	20231020	3.03	N	035080	2500	417 억	861977	N	N	406	N	N
50	20231220	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	50	2	0.37	3118444140	228032	24.24	13420	13950	13370	17440	9400	13420	13676.17	5.97	0	-11199	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1957	0.64	0.35	12	1.57	20903.00	38959.00	22950	20230518	-41.31	10230	20231020	31.67	22950	-41.31	20230518	10230	31.67	20231020	22950	-41.31	20230518	10230	31.67	20231020	2.96	N	035080	2500	417 억	866835	N	N	406	N	N
51	20231220	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	130	2	0.97	2751184960	200791	21.34	13420	13950	13370	17440	9400	13420	13702.26	5.97	0	-12576	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1968	0.65	0.35	12	1.38	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	22950	-40.96	20230518	10230	32.45	20231020	22950	-40.96	20230518	10230	32.45	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
52	20231220	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	170	2	1.27	2577962380	188034	19.99	13420	13950	13370	17440	9400	13420	13710.66	5.97	0	-10644	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1974	0.65	0.35	12	1.29	20903.00	38959.00	22950	20230518	-40.78	10230	20231020	32.84	22950	-40.78	20230518	10230	32.84	20231020	22950	-40.78	20230518	10230	32.84	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
53	20231220	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	180	2	1.34	2459192300	179296	19.06	13420	13950	13370	17440	9400	13420	13716.44	5.97	0	-10027	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1976	0.65	0.35	12	1.23	20903.00	38959.00	22950	20230518	-40.74	10230	20231020	32.94	22950	-40.74	20230518	10230	32.94	20231020	22950	-40.74	20230518	10230	32.94	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
54	20231220	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	190	2	1.42	2340580240	170588	18.13	13420	13950	13370	17440	9400	13420	13721.32	5.97	0	-9567	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1977	0.65	0.35	12	1.17	20903.00	38959.00	22950	20230518	-40.70	10230	20231020	33.04	22950	-40.70	20230518	10230	33.04	20231020	22950	-40.70	20230518	10230	33.04	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
55	20231220	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13760	340	2	2.53	1971971780	143668	15.27	13420	13950	13370	17440	9400	13420	13726.69	5.97	0	-6598	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1999	0.66	0.35	12	0.99	20903.00	38959.00	22950	20230518	-40.04	10230	20231020	34.51	22950	-40.04	20230518	10230	34.51	20231020	22950	-40.04	20230518	10230	34.51	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
56	20231220	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	130	2	0.97	589536600	43559	4.63	13420	13650	13370	17440	9400	13420	13535.20	5.97	0	6720	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1968	0.65	0.35	12	0.30	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	22950	-40.96	20230518	10230	32.45	20231020	22950	-40.96	20230518	10230	32.45	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
57	20231220	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	180	2	1.34	207999060	15451	1.64	13420	13600	13370	17440	9400	13420	13462.89	5.97	0	4587	15173	14296	13783	12906	12393	14040	12650	418	4020	2500	9660	10	1	14527584	1976	0.65	0.35	12	0.11	20903.00	38959.00	22950	20230518	-40.74	10230	20231020	32.94	22950	-40.74	20230518	10230	32.94	20231020	22950	-40.74	20230518	10230	32.94	20231020	2.96	N	035080	2500	417 억	866835	N	N	548	N	N
58	20231219	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13420	-90	5	-0.67	13062896930	931021	427.34	13460	14660	13270	17560	9460	13510	14031.44	5.93	0	-1615	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1950	0.64	0.34	12	6.41	20903.00	38959.00	22950	20230518	-41.53	10230	20231020	31.18	22950	-41.53	20230518	10230	31.18	20231020	22950	-41.53	20230518	10230	31.18	20231020	2.57	N	035080	2500	417 억	861699	N	N	548	N	N
59	20231219	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	80	2	0.59	12607965370	897279	411.86	13460	14660	13270	17560	9460	13510	14051.39	5.93	0	-88	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1974	0.65	0.35	12	6.18	20903.00	38959.00	22950	20230518	-40.78	10230	20231020	32.84	22950	-40.78	20230518	10230	32.84	20231020	22950	-40.78	20230518	10230	32.84	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
60	20231219	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13650	140	2	1.04	12209392730	868068	398.45	13460	14660	13270	17560	9460	13510	14065.08	5.93	0	451	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1983	0.65	0.35	12	5.98	20903.00	38959.00	22950	20230518	-40.52	10230	20231020	33.43	22950	-40.52	20230518	10230	33.43	20231020	22950	-40.52	20230518	10230	33.43	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
61	20231219	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13750	240	2	1.78	11745151970	834131	382.87	13460	14660	13270	17560	9460	13510	14080.77	5.93	0	-2037	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1998	0.66	0.35	12	5.74	20903.00	38959.00	22950	20230518	-40.09	10230	20231020	34.41	22950	-40.09	20230518	10230	34.41	20231020	22950	-40.09	20230518	10230	34.41	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
62	20231219	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	-50	5	-0.37	1333421230	99616	45.72	13460	13490	13270	17560	9460	13510	13385.50	5.93	0	11440	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1955	0.64	0.35	12	0.69	20903.00	38959.00	22950	20230518	-41.35	10230	20231020	31.57	22950	-41.35	20230518	10230	31.57	20231020	22950	-41.35	20230518	10230	31.57	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
63	20231219	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-110	5	-0.81	1142818060	85443	39.22	13460	13470	13270	17560	9460	13510	13375.06	5.93	0	10329	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1947	0.64	0.34	12	0.59	20903.00	38959.00	22950	20230518	-41.61	10230	20231020	30.99	22950	-41.61	20230518	10230	30.99	20231020	22950	-41.61	20230518	10230	30.99	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
64	20231219	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13370	-140	5	-1.04	851408980	63708	29.24	13460	13470	13270	17560	9460	13510	13364.03	5.93	0	3982	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1942	0.64	0.34	12	0.44	20903.00	38959.00	22950	20230518	-41.74	10230	20231020	30.69	22950	-41.74	20230518	10230	30.69	20231020	22950	-41.74	20230518	10230	30.69	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
65	20231219	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13370	-140	5	-1.04	161933030	12062	5.54	13460	13470	13360	17560	9460	13510	13424.40	5.93	0	-3833	14043	13776	13483	13216	12923	13910	13350	418	4050	2500	9720	10	1	14527584	1942	0.64	0.34	12	0.08	20903.00	38959.00	22950	20230518	-41.74	10230	20231020	30.69	22950	-41.74	20230518	10230	30.69	20231020	22950	-41.74	20230518	10230	30.69	20231020	2.57	N	035080	2500	417 억	861699	N	N	249	N	N
66	20231218	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13510	-40	5	-0.30	2770530670	204831	36.56	13470	13750	13190	17610	9490	13550	13526.01	5.87	-495	8726	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1963	0.65	0.35	12	1.41	20903.00	38959.00	22950	20230518	-41.13	10230	20231020	32.06	22950	-41.13	20230518	10230	32.06	20231020	22950	-41.13	20230518	10230	32.06	20231020	2.77	N	035080	2500	417 억	852793	N	N	249	N	N
67	20231218	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-70	5	-0.52	2368031610	175018	31.24	13470	13750	13190	17610	9490	13550	13530.20	5.87	-495	4763	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1958	0.64	0.35	12	1.20	20903.00	38959.00	22950	20230518	-41.26	10230	20231020	31.77	22950	-41.26	20230518	10230	31.77	20231020	22950	-41.26	20230518	10230	31.77	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
68	20231218	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-80	5	-0.59	2134580350	157756	28.16	13470	13750	13190	17610	9490	13550	13530.88	5.87	-495	5609	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1957	0.64	0.35	12	1.09	20903.00	38959.00	22950	20230518	-41.31	10230	20231020	31.67	22950	-41.31	20230518	10230	31.67	20231020	22950	-41.31	20230518	10230	31.67	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
69	20231218	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-10	5	-0.07	1973805960	145826	26.03	13470	13750	13190	17610	9490	13550	13535.33	5.87	-495	5927	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1967	0.65	0.35	12	1.00	20903.00	38959.00	22950	20230518	-41.00	10230	20231020	32.36	22950	-41.00	20230518	10230	32.36	20231020	22950	-41.00	20230518	10230	32.36	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
70	20231218	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	30	2	0.22	1806852720	133518	23.83	13470	13750	13190	17610	9490	13550	13532.63	5.87	-495	9123	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1973	0.65	0.35	12	0.92	20903.00	38959.00	22950	20230518	-40.83	10230	20231020	32.75	22950	-40.83	20230518	10230	32.75	20231020	22950	-40.83	20230518	10230	32.75	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
71	20231218	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	50	2	0.37	1572602000	116163	20.73	13470	13750	13190	17610	9490	13550	13537.87	5.87	-495	10428	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1976	0.65	0.35	12	0.80	20903.00	38959.00	22950	20230518	-40.74	10230	20231020	32.94	22950	-40.74	20230518	10230	32.94	20231020	22950	-40.74	20230518	10230	32.94	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
72	20231218	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	90	2	0.66	1067798350	79196	14.14	13470	13680	13190	17610	9490	13550	13482.84	5.87	-495	9110	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1982	0.65	0.35	12	0.55	20903.00	38959.00	22950	20230518	-40.57	10230	20231020	33.33	22950	-40.57	20230518	10230	33.33	20231020	22950	-40.57	20230518	10230	33.33	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
73	20231218	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	13320	-230	5	-1.70	407700680	30301	5.41	13470	13680	13190	17610	9490	13550	13454.49	5.87	-495	2064	14616	14082	13816	13282	13016	13950	13150	418	4060	2500	9750	10	1	14527584	1935	0.64	0.34	12	0.21	20903.00	38959.00	22950	20230518	-41.96	10230	20231020	30.21	22950	-41.96	20230518	10230	30.21	20231020	22950	-41.96	20230518	10230	30.21	20231020	2.77	N	035080	2500	417 억	852793	N	N	176	N	N
74	20231215	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	-420	5	-3.01	7656732540	551870	13.23	13960	14350	13550	18160	9780	13970	13874.54	5.94	0	-11774	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	1968	0.65	0.35	12	3.80	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	22950	-40.96	20230518	10230	32.45	20231020	22950	-40.96	20230518	10230	32.45	20231020	2.77	N	035080	2500	417 억	863123	N	N	176	N	N
75	20231215	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	-350	5	-2.51	6956406920	500316	12.00	13960	14350	13620	18160	9780	13970	13903.95	5.94	0	-11855	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	1979	0.65	0.35	12	3.44	20903.00	38959.00	22950	20230518	-40.65	10230	20231020	33.14	22950	-40.65	20230518	10230	33.14	20231020	22950	-40.65	20230518	10230	33.14	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
76	20231215	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	13740	-230	5	-1.65	6451787860	463390	11.11	13960	14350	13630	18160	9780	13970	13922.96	5.94	0	-8952	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	1996	0.66	0.35	12	3.19	20903.00	38959.00	22950	20230518	-40.13	10230	20231020	34.31	22950	-40.13	20230518	10230	34.31	20231020	22950	-40.13	20230518	10230	34.31	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
77	20231215	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	50	2	0.36	5908109340	424344	10.17	13960	14350	13630	18160	9780	13970	13922.86	5.94	0	-3624	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	2037	0.67	0.36	12	2.92	20903.00	38959.00	22950	20230518	-38.91	10230	20231020	37.05	22950	-38.91	20230518	10230	37.05	20231020	22950	-38.91	20230518	10230	37.05	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
78	20231215	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	13920	-50	5	-0.36	5079216730	364071	8.73	13960	14350	13710	18160	9780	13970	13951.14	5.94	0	-2935	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	2022	0.67	0.36	12	2.51	20903.00	38959.00	22950	20230518	-39.35	10230	20231020	36.07	22950	-39.35	20230518	10230	36.07	20231020	22950	-39.35	20230518	10230	36.07	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
79	20231215	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	14030	60	2	0.43	4282215780	306986	7.36	13960	14350	13710	18160	9780	13970	13949.18	5.94	0	5484	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	2038	0.67	0.36	12	2.11	20903.00	38959.00	22950	20230518	-38.87	10230	20231020	37.15	22950	-38.87	20230518	10230	37.15	20231020	22950	-38.87	20230518	10230	37.15	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
80	20231215	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	13870	-100	5	-0.72	3146609640	225302	5.40	13960	14350	13710	18160	9780	13970	13966.18	5.94	0	-3776	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	2015	0.66	0.36	12	1.55	20903.00	38959.00	22950	20230518	-39.56	10230	20231020	35.58	22950	-39.56	20230518	10230	35.58	20231020	22950	-39.56	20230518	10230	35.58	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
81	20231215	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	13800	-170	5	-1.22	573697230	41394	0.99	13960	13960	13760	18160	9780	13970	13857.96	5.94	0	-838	18283	16126	14813	12656	11343	15470	12000	418	4190	2500	10050	10	1	14527584	2005	0.66	0.35	12	0.28	20903.00	38959.00	22950	20230518	-39.87	10230	20231020	34.90	22950	-39.87	20230518	10230	34.90	20231020	22950	-39.87	20230518	10230	34.90	20231020	2.77	N	035080	2500	417 억	863123	N	N	0	N	N
82	20231214	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	13970	-790	5	-5.35	63163119770	4127680	99.76	14750	16970	13500	19180	10340	14760	15304.09	6.15	0	-32355	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2030	0.67	0.36	12	28.41	20903.00	38959.00	22950	20230518	-39.13	10230	20231020	36.56	22950	-39.13	20230518	10230	36.56	20231020	22950	-39.13	20230518	10230	36.56	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
83	20231214	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	-1130	5	-7.66	62023123690	4045344	97.77	14750	16970	13500	19180	10340	14760	15332.72	6.15	0	-35596	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	1980	0.65	0.35	12	27.85	20903.00	38959.00	22950	20230518	-40.61	10230	20231020	33.24	22950	-40.61	20230518	10230	33.24	20231020	22950	-40.61	20230518	10230	33.24	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
84	20231214	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	13650	-1110	5	-7.52	60685190000	3947090	95.40	14750	16970	13650	19180	10340	14760	15375.48	6.15	0	-41895	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	1983	0.65	0.35	12	27.17	20903.00	38959.00	22950	20230518	-40.52	10230	20231020	33.43	22950	-40.52	20230518	10230	33.43	20231020	22950	-40.52	20230518	10230	33.43	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
85	20231214	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	13940	-820	5	-5.56	59697953510	3875553	93.67	14750	16970	13800	19180	10340	14760	15404.59	6.15	0	-40547	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2025	0.67	0.36	12	26.68	20903.00	38959.00	22950	20230518	-39.26	10230	20231020	36.27	22950	-39.26	20230518	10230	36.27	20231020	22950	-39.26	20230518	10230	36.27	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
86	20231214	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-570	5	-3.86	57895256970	3746694	90.55	14750	16970	14040	19180	10340	14760	15453.32	6.15	0	-39650	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2061	0.68	0.36	12	25.79	20903.00	38959.00	22950	20230518	-38.17	10230	20231020	38.71	22950	-38.17	20230518	10230	38.71	20231020	22950	-38.17	20230518	10230	38.71	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
87	20231214	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-480	5	-3.25	56729228030	3664471	88.57	14750	16970	14040	19180	10340	14760	15481.91	6.15	0	-29691	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2075	0.68	0.37	12	25.22	20903.00	38959.00	22950	20230518	-37.78	10230	20231020	39.59	22950	-37.78	20230518	10230	39.59	20231020	22950	-37.78	20230518	10230	39.59	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
88	20231214	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	14810	50	2	0.34	50938766690	3263147	78.87	14750	16970	14390	19180	10340	14760	15611.68	6.15	0	-39802	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2152	0.71	0.38	12	22.46	20903.00	38959.00	22950	20230518	-35.47	10230	20231020	44.77	22950	-35.47	20230518	10230	44.77	20231020	22950	-35.47	20230518	10230	44.77	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
89	20231214	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-360	5	-2.44	3813389440	260237	6.29	14750	14990	14400	19180	10340	14760	14651.34	6.15	0	-1381	16640	15700	13820	12880	11000	16170	13350	418	4420	2500	10620	10	1	14527584	2092	0.69	0.37	12	1.79	20903.00	38959.00	22950	20230518	-37.25	10230	20231020	40.76	22950	-37.25	20230518	10230	40.76	20231020	22950	-37.25	20230518	10230	40.76	20231020	2.75	N	035080	2500	417 억	893039	N	N	334	N	N
90	20231213	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	14760	3400	1	29.93	57974215560	4052588	10905.49	11950	14760	11940	14760	7960	11360	14304.96	6.65	0	-77310	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2144	0.71	0.38	12	27.90	20903.00	38959.00	22950	20230518	-35.69	10230	20231020	44.28	22950	-35.69	20230518	10230	44.28	20231020	22950	-35.69	20230518	10230	44.28	20231020	2.78	N	035080	2500	417 억	966526	N	N	334	N	N
91	20231213	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	3050	2	26.85	53543253780	3750940	10093.75	11950	14760	11940	14760	7960	11360	14274.62	6.65	0	-79017	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2093	0.69	0.37	12	25.82	20903.00	38959.00	22950	20230518	-37.21	10230	20231020	40.86	22950	-37.21	20230518	10230	40.86	20231020	22950	-37.21	20230518	10230	40.86	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
92	20231213	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	14760	3400	1	29.93	49910117690	3501707	9423.07	11950	14760	11940	14760	7960	11360	14253.08	6.65	0	-78937	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2144	0.71	0.38	12	24.10	20903.00	38959.00	22950	20230518	-35.69	10230	20231020	44.28	22950	-35.69	20230518	10230	44.28	20231020	22950	-35.69	20230518	10230	44.28	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
93	20231213	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	14520	3160	2	27.82	46784200170	3288933	8850.50	11950	14760	11940	14760	7960	11360	14224.74	6.65	0	-81740	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2109	0.69	0.37	12	22.64	20903.00	38959.00	22950	20230518	-36.73	10230	20231020	41.94	22950	-36.73	20230518	10230	41.94	20231020	22950	-36.73	20230518	10230	41.94	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
94	20231213	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	3030	2	26.67	35177946710	2493311	6709.48	11950	14760	11940	14760	7960	11360	14108.93	6.65	0	-77622	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2091	0.69	0.37	12	17.16	20903.00	38959.00	22950	20230518	-37.30	10230	20231020	40.66	22950	-37.30	20230518	10230	40.66	20231020	22950	-37.30	20230518	10230	40.66	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
95	20231213	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	2760	2	24.30	31566372390	2240603	6029.45	11950	14760	11940	14760	7960	11360	14088.34	6.65	0	-80062	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2051	0.68	0.36	12	15.42	20903.00	38959.00	22950	20230518	-38.47	10230	20231020	38.03	22950	-38.47	20230518	10230	38.03	20231020	22950	-38.47	20230518	10230	38.03	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
96	20231213	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	2940	2	25.88	23777774540	1693651	4557.60	11950	14760	11940	14760	7960	11360	14039.36	6.65	0	-70759	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2077	0.68	0.37	12	11.66	20903.00	38959.00	22950	20230518	-37.69	10230	20231020	39.78	22950	-37.69	20230518	10230	39.78	20231020	22950	-37.69	20230518	10230	39.78	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
97	20231213	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	13780	2420	2	21.30	3042144200	228058	613.70	11950	14090	11940	14760	7960	11360	13339.35	6.65	0	-9391	11900	11630	11460	11190	11020	11580	11140	418	3400	2500	8170	10	1	14527584	2002	0.66	0.35	12	1.57	20903.00	38959.00	22950	20230518	-39.96	10230	20231020	34.70	22950	-39.96	20230518	10230	34.70	20231020	22950	-39.96	20230518	10230	34.70	20231020	2.78	N	035080	2500	417 억	966526	N	N	1555	N	N
98	20231212	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	11360	-90	5	-0.79	274372080	24038	109.91	11360	11730	11290	14880	8020	11450	11414.45	6.68	0	-4338	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1650	0.54	0.29	12	0.17	20903.00	38959.00	22950	20230518	-50.50	10230	20231020	11.05	22950	-50.50	20230518	10230	11.05	20231020	22950	-50.50	20230518	10230	11.05	20231020	2.78	N	035080	2500	417 억	970457	N	N	1555	N	N
99	20231212	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	11450	0	3	0.00	236204180	20686	94.58	11360	11730	11290	14880	8020	11450	11418.55	6.68	0	-4825	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1663	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
100	20231212	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11360	-90	5	-0.79	128092230	11284	51.59	11360	11440	11290	14880	8020	11450	11351.67	6.68	0	-4697	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1650	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-50.50	10230	20231020	11.05	22950	-50.50	20230518	10230	11.05	20231020	22950	-50.50	20230518	10230	11.05	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
101	20231212	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	11330	-120	5	-1.05	112108880	9873	45.14	11360	11440	11290	14880	8020	11450	11355.10	6.68	0	-4236	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1646	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.63	10230	20231020	10.75	22950	-50.63	20230518	10230	10.75	20231020	22950	-50.63	20230518	10230	10.75	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
102	20231212	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	11310	-140	5	-1.22	90483400	7962	36.40	11360	11440	11300	14880	8020	11450	11364.41	6.68	0	-3792	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1643	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.72	10230	20231020	10.56	22950	-50.72	20230518	10230	10.56	20231020	22950	-50.72	20230518	10230	10.56	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
103	20231212	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11370	-80	5	-0.70	73652340	6475	29.61	11360	11440	11350	14880	8020	11450	11374.88	6.68	0	-3506	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1652	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
104	20231212	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	11390	-60	5	-0.52	40714150	3577	16.35	11360	11440	11360	14880	8020	11450	11382.21	6.68	0	-1520	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1655	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
105	20231212	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	11360	-90	5	-0.79	6600160	581	2.66	11360	11360	11360	14880	8020	11450	11360.00	6.68	0	-75	11743	11596	11443	11296	11143	11670	11370	418	3430	2500	8240	10	1	14527584	1650	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.50	10230	20231020	11.05	22950	-50.50	20230518	10230	11.05	20231020	22950	-50.50	20230518	10230	11.05	20231020	2.78	N	035080	2500	417 억	970457	N	N	138	N	N
106	20231211	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	11450	160	2	1.42	250425540	21855	178.48	11290	11590	11290	14670	7910	11290	11458.50	6.64	-1221	4440	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1663	0.55	0.29	12	0.15	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.79	N	035080	2500	417 억	964761	N	N	138	N	N
107	20231211	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	11450	160	2	1.42	238030620	20772	169.64	11290	11590	11290	14670	7910	11290	11459.21	6.64	-1221	4472	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1663	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
108	20231211	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	11420	130	2	1.15	229866000	20058	163.81	11290	11590	11290	14670	7910	11290	11460.07	6.64	-1221	4528	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1659	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.24	10230	20231020	11.63	22950	-50.24	20230518	10230	11.63	20231020	22950	-50.24	20230518	10230	11.63	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
109	20231211	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	11410	120	2	1.06	220908900	19275	157.41	11290	11590	11290	14670	7910	11290	11460.90	6.64	-1221	4494	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1658	0.55	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.28	10230	20231020	11.53	22950	-50.28	20230518	10230	11.53	20231020	22950	-50.28	20230518	10230	11.53	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
110	20231211	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	11400	110	2	0.97	203473020	17748	144.94	11290	11590	11290	14670	7910	11290	11464.56	6.64	-1221	4329	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1656	0.55	0.29	12	0.12	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
111	20231211	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	11510	220	2	1.95	172328740	15021	122.67	11290	11590	11290	14670	7910	11290	11472.52	6.64	-1221	4535	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1672	0.55	0.30	12	0.10	20903.00	38959.00	22950	20230518	-49.85	10230	20231020	12.51	22950	-49.85	20230518	10230	12.51	20231020	22950	-49.85	20230518	10230	12.51	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
112	20231211	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	11460	170	2	1.51	143771560	12537	102.38	11290	11590	11290	14670	7910	11290	11467.78	6.64	-1221	4820	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1665	0.55	0.29	12	0.09	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
113	20231211	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	11320	30	2	0.27	9299090	823	6.72	11290	11330	11290	14670	7910	11290	11299.02	6.64	-1221	31	11416	11352	11226	11162	11036	11385	11195	418	3380	2500	8120	10	1	14527584	1645	0.54	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.68	10230	20231020	10.65	22950	-50.68	20230518	10230	10.65	20231020	22950	-50.68	20230518	10230	10.65	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
114	20231208	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	11290	150	2	1.35	135948150	12185	109.51	11100	11290	11100	14480	7800	11140	11156.46	6.64	0	1221	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1640	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-50.81	10230	20231020	10.36	22950	-50.81	20230518	10230	10.36	20231020	22950	-50.81	20230518	10230	10.36	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
115	20231208	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	11200	60	2	0.54	121793970	10931	98.24	11100	11280	11100	14480	7800	11140	11142.07	6.64	0	1195	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1627	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
116	20231208	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	11210	70	2	0.63	113902230	10227	91.91	11100	11280	11100	14480	7800	11140	11137.40	6.64	0	1179	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1629	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.15	10230	20231020	9.58	22950	-51.15	20230518	10230	9.58	20231020	22950	-51.15	20230518	10230	9.58	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
117	20231208	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	11130	-10	5	-0.09	99462380	8934	80.29	11100	11280	11100	14480	7800	11140	11133.02	6.64	0	922	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1617	0.53	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
118	20231208	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	11130	-10	5	-0.09	86970250	7813	70.22	11100	11280	11100	14480	7800	11140	11131.48	6.64	0	896	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1617	0.53	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
119	20231208	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	11120	-20	5	-0.18	75632390	6795	61.07	11100	11280	11100	14480	7800	11140	11130.59	6.64	0	993	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1615	0.53	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
120	20231208	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	11160	20	2	0.18	36471280	3273	29.41	11100	11280	11100	14480	7800	11140	11143.07	6.64	0	1308	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1621	0.53	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
121	20231208	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	11100	-40	5	-0.36	6893100	621	5.58	11100	11100	11100	14480	7800	11140	11100.00	6.64	0	-51	11233	11186	11143	11096	11053	11210	11120	418	3340	2500	8020	10	1	14527584	1613	0.53	0.28	12	0.00	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.79	N	035080	2500	417 억	964761	N	N	0	N	N
122	20231207	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	11140	-60	5	-0.54	123888410	11122	65.19	11100	11190	11100	14560	7840	11200	11139.04	6.65	0	-613	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1618	0.53	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.46	10230	20231020	8.90	22950	-51.46	20230518	10230	8.90	20231020	22950	-51.46	20230518	10230	8.90	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
123	20231207	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	11170	-30	5	-0.27	116812570	10487	61.46	11100	11190	11100	14560	7840	11200	11138.80	6.65	0	-497	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1623	0.53	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
124	20231207	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	11190	-10	5	-0.09	107675150	9669	56.67	11100	11190	11100	14560	7840	11200	11136.12	6.65	0	-436	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1626	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.24	10230	20231020	9.38	22950	-51.24	20230518	10230	9.38	20231020	22950	-51.24	20230518	10230	9.38	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
125	20231207	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	11160	-40	5	-0.36	107072020	9615	56.35	11100	11190	11100	14560	7840	11200	11135.94	6.65	0	-475	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1621	0.53	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
126	20231207	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	11140	-60	5	-0.54	87275320	7840	45.95	11100	11190	11100	14560	7840	11200	11132.06	6.65	0	-704	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1618	0.53	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.46	10230	20231020	8.90	22950	-51.46	20230518	10230	8.90	20231020	22950	-51.46	20230518	10230	8.90	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
127	20231207	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11100	-100	5	-0.89	68737440	6171	36.17	11100	11190	11100	14560	7840	11200	11138.78	6.65	0	-702	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1613	0.53	0.28	12	0.04	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
128	20231207	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11120	-80	5	-0.71	37797570	3394	19.89	11100	11190	11100	14560	7840	11200	11136.59	6.65	0	-387	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1615	0.53	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
129	20231207	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	11100	-100	5	-0.89	9071400	817	4.79	11100	11190	11100	14560	7840	11200	11103.30	6.65	0	-197	11640	11420	11080	10860	10520	11250	10690	418	3360	2500	8060	10	1	14527584	1613	0.53	0.28	12	0.01	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.79	N	035080	2500	417 억	965369	N	N	249	N	N
130	20231206	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11200	-40	5	-0.36	190441580	17059	168.18	11300	11300	10740	14610	7870	11240	11163.69	6.66	0	-2327	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1627	0.54	0.29	12	0.12	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.79	N	035080	2500	417 억	967697	N	N	249	N	N
131	20231206	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	11200	-40	5	-0.36	182833960	16380	161.49	11300	11300	10740	14610	7870	11240	11162.02	6.66	0	-2290	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1627	0.54	0.29	12	0.11	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
132	20231206	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	11240	0	3	0.00	168010540	15060	148.48	11300	11300	10740	14610	7870	11240	11156.08	6.66	0	-1992	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1633	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.02	10230	20231020	9.87	22950	-51.02	20230518	10230	9.87	20231020	22950	-51.02	20230518	10230	9.87	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
133	20231206	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11210	-30	5	-0.27	156332640	14020	138.22	11300	11300	10740	14610	7870	11240	11150.69	6.66	0	-1699	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1629	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.15	10230	20231020	9.58	22950	-51.15	20230518	10230	9.58	20231020	22950	-51.15	20230518	10230	9.58	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
134	20231206	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	11170	-70	5	-0.62	144565180	12970	127.87	11300	11300	10740	14610	7870	11240	11146.12	6.66	0	-1583	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1623	0.53	0.29	12	0.09	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
135	20231206	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	11140	-100	5	-0.89	119916870	10760	106.08	11300	11300	10740	14610	7870	11240	11144.69	6.66	0	-1462	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1618	0.53	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.46	10230	20231020	8.90	22950	-51.46	20230518	10230	8.90	20231020	22950	-51.46	20230518	10230	8.90	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
136	20231206	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11270	30	2	0.27	33733500	3007	29.65	11300	11300	11180	14610	7870	11240	11218.32	6.66	0	-1041	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1637	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.89	10230	20231020	10.17	22950	-50.89	20230518	10230	10.17	20231020	22950	-50.89	20230518	10230	10.17	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
137	20231206	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11250	10	2	0.09	3779700	335	3.30	11300	11300	11250	14610	7870	11240	11282.69	6.66	0	-168	11466	11352	11286	11172	11106	11320	11140	418	3370	2500	8090	10	1	14527584	1634	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.79	N	035080	2500	417 억	967697	N	N	283	N	N
138	20231205	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	11240	-110	5	-0.97	112850030	10010	65.24	11350	11400	11220	14750	7950	11350	11273.82	6.67	0	-1946	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1633	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.02	10230	20231020	9.87	22950	-51.02	20230518	10230	9.87	20231020	22950	-51.02	20230518	10230	9.87	20231020	2.80	N	035080	2500	417 억	969643	N	N	283	N	N
139	20231205	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	11230	-120	5	-1.06	93026510	8245	53.73	11350	11400	11230	14750	7950	11350	11282.78	6.67	0	-1813	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1631	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.07	10230	20231020	9.78	22950	-51.07	20230518	10230	9.78	20231020	22950	-51.07	20230518	10230	9.78	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
140	20231205	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	11300	-50	5	-0.44	59080940	5230	34.08	11350	11400	11240	14750	7950	11350	11296.55	6.67	0	-521	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1642	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.76	10230	20231020	10.46	22950	-50.76	20230518	10230	10.46	20231020	22950	-50.76	20230518	10230	10.46	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
141	20231205	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	11280	-70	5	-0.62	56164280	4972	32.40	11350	11400	11240	14750	7950	11350	11296.11	6.67	0	-428	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1639	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.85	10230	20231020	10.26	22950	-50.85	20230518	10230	10.26	20231020	22950	-50.85	20230518	10230	10.26	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
142	20231205	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11260	-90	5	-0.79	50477140	4469	29.13	11350	11400	11240	14750	7950	11350	11294.95	6.67	0	-467	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1636	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.94	10230	20231020	10.07	22950	-50.94	20230518	10230	10.07	20231020	22950	-50.94	20230518	10230	10.07	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
143	20231205	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11340	-10	5	-0.09	44542060	3944	25.70	11350	11400	11240	14750	7950	11350	11293.63	6.67	0	-542	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1647	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.59	10230	20231020	10.85	22950	-50.59	20230518	10230	10.85	20231020	22950	-50.59	20230518	10230	10.85	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
144	20231205	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	11290	-60	5	-0.53	27692720	2455	16.00	11350	11400	11240	14750	7950	11350	11280.13	6.67	0	144	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1640	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.81	10230	20231020	10.36	22950	-50.81	20230518	10230	10.36	20231020	22950	-50.81	20230518	10230	10.36	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
145	20231205	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11400	50	2	0.44	987550	87	0.57	11350	11400	11350	14750	7950	11350	11351.15	6.67	0	19	11610	11480	11300	11170	10990	11545	11235	418	3400	2500	8170	10	1	14527584	1656	0.55	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.80	N	035080	2500	417 억	969643	N	N	285	N	N
146	20231204	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	11350	190	2	1.70	171379290	15167	141.42	11170	11430	11120	14500	7820	11160	11299.23	6.64	0	5251	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1649	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.80	N	035080	2500	417 억	963982	N	N	285	N	N
147	20231204	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	11370	210	2	1.88	146689060	12992	121.14	11170	11430	11120	14500	7820	11160	11290.72	6.64	0	5044	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1652	0.54	0.29	12	0.09	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
148	20231204	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11370	210	2	1.88	127986550	11347	105.80	11170	11430	11120	14500	7820	11160	11279.33	6.64	0	5112	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1652	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
149	20231204	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11350	190	2	1.70	122587730	10872	101.37	11170	11430	11120	14500	7820	11160	11275.55	6.64	0	5057	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1649	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
150	20231204	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11350	190	2	1.70	91653320	8154	76.03	11170	11400	11120	14500	7820	11160	11240.29	6.64	0	3136	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1649	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
151	20231204	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11350	190	2	1.70	70357320	6280	58.55	11170	11360	11120	14500	7820	11160	11203.39	6.64	0	2251	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1649	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
152	20231204	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11240	80	2	0.72	37321960	3344	31.18	11170	11240	11120	14500	7820	11160	11160.87	6.64	0	1307	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1633	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.02	10230	20231020	9.87	22950	-51.02	20230518	10230	9.87	20231020	22950	-51.02	20230518	10230	9.87	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
153	20231204	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11170	10	2	0.09	1574970	141	1.31	11170	11170	11170	14500	7820	11160	11170.00	6.64	0	-13	11373	11266	11193	11086	11013	11320	11140	418	3340	2500	8030	10	1	14527584	1623	0.53	0.29	12	0.00	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.80	N	035080	2500	417 억	963982	N	N	132	N	N
154	20231201	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11160	0	3	0.00	118160010	10574	72.01	11150	11300	11120	14500	7820	11160	11174.58	6.64	0	-664	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1621	0.53	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.82	N	035080	2500	417 억	964494	N	N	132	N	N
155	20231201	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11180	20	2	0.18	105077170	9403	64.03	11150	11300	11120	14500	7820	11160	11174.86	6.64	0	-807	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1624	0.53	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.29	10230	20231020	9.29	22950	-51.29	20230518	10230	9.29	20231020	22950	-51.29	20230518	10230	9.29	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
156	20231201	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11210	50	2	0.45	88981480	7965	54.24	11150	11300	11120	14500	7820	11160	11171.56	6.64	0	-845	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1629	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.15	10230	20231020	9.58	22950	-51.15	20230518	10230	9.58	20231020	22950	-51.15	20230518	10230	9.58	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
157	20231201	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	11200	40	2	0.36	85834820	7684	52.33	11150	11300	11120	14500	7820	11160	11170.59	6.64	0	-793	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1627	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
158	20231201	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11140	-20	5	-0.18	51112730	4582	31.20	11150	11300	11120	14500	7820	11160	11155.11	6.64	0	-670	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1618	0.53	0.29	12	0.03	20903.00	38959.00	22950	20230518	-51.46	10230	20231020	8.90	22950	-51.46	20230518	10230	8.90	20231020	22950	-51.46	20230518	10230	8.90	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
159	20231201	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	11150	-10	5	-0.09	41643720	3733	25.42	11150	11300	11120	14500	7820	11160	11155.56	6.64	0	-472	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1620	0.53	0.29	12	0.03	20903.00	38959.00	22950	20230518	-51.42	10230	20231020	8.99	22950	-51.42	20230518	10230	8.99	20231020	22950	-51.42	20230518	10230	8.99	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
160	20231201	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	11130	-30	5	-0.27	24035920	2153	14.66	11150	11300	11120	14500	7820	11160	11163.92	6.64	0	-586	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1617	0.53	0.29	12	0.01	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N
161	20231201	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	11220	60	2	0.54	4454930	396	2.70	11150	11300	11150	14500	7820	11160	11249.82	6.64	0	-44	11346	11252	11206	11112	11066	11230	11090	418	3340	2500	8030	10	1	14527584	1630	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.82	N	035080	2500	417 억	964494	N	N	4912	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History