KissMeData/060280/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160625	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
3	20231229	150621	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
4	20231229	140622	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
5	20231229	130621	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
6	20231229	120622	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
7	20231229	110556	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
8	20231229	100601	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
9	20231229	090602	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	10032543130	544645	34.50	18450	18720	18170	24050	12970	18520	18415.47	2.85	3352	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.33	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1168106	N	N	10630	N	N
10	20231228	160556	57	100.00	KSQ150	유통	N	N	N	N	N	18610	90	2	0.49	9872415250	536074	33.96	18450	18720	18170	24050	12970	18520	18415.47	2.84	0	-19712	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7622	-221.55	8.87	12	1.31	-84.00	2099.00	25750	20230824	-27.73	6350	20221226	193.07	25750	-27.73	20230824	6650	179.85	20230103	25750	-27.73	20230824	6550	184.12	20221228	2.82	N	060280	500	204 억	1164754	N	N	10630	N	N
11	20231228	150601	57	100.00	KSQ150	유통	N	N	N	N	N	18600	80	2	0.43	8919616390	484814	30.71	18450	18720	18170	24050	12970	18520	18397.78	2.84	0	-36078	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7618	-221.43	8.86	12	1.18	-84.00	2099.00	25750	20230824	-27.77	6350	20221226	192.91	25750	-27.77	20230824	6650	179.70	20230103	25750	-27.77	20230824	6550	183.97	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
12	20231228	140555	57	100.00	KSQ150	유통	N	N	N	N	N	18480	-40	5	-0.22	7078222700	385756	24.44	18450	18530	18170	24050	12970	18520	18348.55	2.84	0	-31351	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7569	-220.00	8.80	12	0.94	-84.00	2099.00	25750	20230824	-28.23	6350	20221226	191.02	25750	-28.23	20230824	6650	177.89	20230103	25750	-28.23	20230824	6550	182.14	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
13	20231228	130556	57	100.00	KSQ150	유통	N	N	N	N	N	18430	-90	5	-0.49	6338258050	345636	21.90	18450	18530	18170	24050	12970	18520	18337.47	2.84	0	-39941	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7548	-219.40	8.78	12	0.84	-84.00	2099.00	25750	20230824	-28.43	6350	20221226	190.24	25750	-28.43	20230824	6650	177.14	20230103	25750	-28.43	20230824	6550	181.37	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
14	20231228	120557	57	100.00	KSQ150	유통	N	N	N	N	N	18330	-190	5	-1.03	5786321340	315581	19.99	18450	18530	18170	24050	12970	18520	18334.91	2.84	0	-38840	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7507	-218.21	8.73	12	0.77	-84.00	2099.00	25750	20230824	-28.82	6350	20221226	188.66	25750	-28.82	20230824	6650	175.64	20230103	25750	-28.82	20230824	6550	179.85	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
15	20231228	110557	57	100.00	KSQ150	유통	N	N	N	N	N	18360	-160	5	-0.86	5038321330	274767	17.41	18450	18530	18170	24050	12970	18520	18336.08	2.84	0	-39972	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7520	-218.57	8.75	12	0.67	-84.00	2099.00	25750	20230824	-28.70	6350	20221226	189.13	25750	-28.70	20230824	6650	176.09	20230103	25750	-28.70	20230824	6550	180.31	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
16	20231228	100555	57	100.00	KSQ150	유통	N	N	N	N	N	18420	-100	5	-0.54	3554886760	194358	12.31	18450	18470	18170	24050	12970	18520	18289.30	2.84	0	-33624	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7544	-219.29	8.78	12	0.47	-84.00	2099.00	25750	20230824	-28.47	6350	20221226	190.08	25750	-28.47	20230824	6650	176.99	20230103	25750	-28.47	20230824	6550	181.22	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
17	20231228	090555	57	100.00	KSQ150	유통	N	N	N	N	N	18310	-210	5	-1.13	1029166660	56074	3.55	18450	18470	18240	24050	12970	18520	18350.92	2.84	0	-17781	19700	19110	18340	17750	16980	19405	18045	205	5530	500	11850	10	1	40955990	7499	-217.98	8.72	12	0.14	-84.00	2099.00	25750	20230824	-28.89	6350	20221226	188.35	25750	-28.89	20230824	6650	175.34	20230103	25750	-28.89	20230824	6550	179.54	20221228	2.82	N	060280	500	204 억	1164754	N	N	2896	N	N
18	20231227	160552	57	100.00	KSQ150	유통	N	N	N	N	N	18520	1040	2	5.95	28890831570	1570109	329.41	17600	18930	17570	22700	12240	17480	18400.12	2.53	-134	135464	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7585	-220.48	8.82	12	3.83	-84.00	2099.00	25750	20230824	-28.08	6350	20221226	191.65	25750	-28.08	20230824	6650	178.50	20230103	25750	-28.08	20230824	6380	190.28	20221227	2.78	N	060280	500	204 억	1037834	N	N	2896	N	N
19	20231227	150600	57	100.00	KSQ150	유통	N	N	N	N	N	18390	910	2	5.21	27303469530	1484014	311.35	17600	18930	17570	22700	12240	17480	18398.39	2.53	-134	132511	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7532	-218.93	8.76	12	3.62	-84.00	2099.00	25750	20230824	-28.58	6350	20221226	189.61	25750	-28.58	20230824	6650	176.54	20230103	25750	-28.58	20230824	6380	188.24	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
20	20231227	140557	57	100.00	KSQ150	유통	N	N	N	N	N	18440	960	2	5.49	25222212810	1371124	287.66	17600	18930	17570	22700	12240	17480	18395.28	2.53	-134	127182	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7552	-219.52	8.79	12	3.35	-84.00	2099.00	25750	20230824	-28.39	6350	20221226	190.39	25750	-28.39	20230824	6650	177.29	20230103	25750	-28.39	20230824	6380	189.03	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
21	20231227	130553	57	100.00	KSQ150	유통	N	N	N	N	N	18430	950	2	5.43	15857930400	869629	182.45	17600	18570	17570	22700	12240	17480	18235.28	2.53	-134	114871	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7548	-219.40	8.78	12	2.12	-84.00	2099.00	25750	20230824	-28.43	6350	20221226	190.24	25750	-28.43	20230824	6650	177.14	20230103	25750	-28.43	20230824	6380	188.87	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
22	20231227	120553	57	100.00	KSQ150	유통	N	N	N	N	N	18280	800	2	4.58	12337443250	678937	142.44	17600	18470	17570	22700	12240	17480	18171.71	2.53	-134	69560	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7487	-217.62	8.71	12	1.66	-84.00	2099.00	25750	20230824	-29.01	6350	20221226	187.87	25750	-29.01	20230824	6650	174.89	20230103	25750	-29.01	20230824	6380	186.52	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
23	20231227	110556	57	100.00	KSQ150	유통	N	N	N	N	N	18190	710	2	4.06	11263617340	620223	130.12	17600	18470	17570	22700	12240	17480	18160.59	2.53	-134	59902	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7450	-216.55	8.67	12	1.51	-84.00	2099.00	25750	20230824	-29.36	6350	20221226	186.46	25750	-29.36	20230824	6650	173.53	20230103	25750	-29.36	20230824	6380	185.11	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
24	20231227	100557	57	100.00	KSQ150	유통	N	N	N	N	N	18320	840	2	4.81	7296491160	403513	84.66	17600	18390	17570	22700	12240	17480	18082.42	2.53	-134	39672	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7503	-218.10	8.73	12	0.99	-84.00	2099.00	25750	20230824	-28.85	6350	20221226	188.50	25750	-28.85	20230824	6650	175.49	20230103	25750	-28.85	20230824	6380	187.15	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
25	20231227	090558	57	100.00	KSQ150	유통	N	N	N	N	N	17860	380	2	2.17	663624610	37491	7.87	17600	17860	17570	22700	12240	17480	17700.90	2.53	-134	-932	18120	17800	17640	17320	17160	17720	17240	205	5220	500	11180	10	1	40955990	7315	-212.62	8.51	12	0.09	-84.00	2099.00	25750	20230824	-30.64	6350	20221226	181.26	25750	-30.64	20230824	6650	168.57	20230103	25750	-30.64	20230824	6380	179.94	20221227	2.78	N	060280	500	204 억	1037834	N	N	1604	N	N
26	20231226	160558	57	100.00	KSQ150	유통	N	N	N	N	N	17480	-340	5	-1.91	8382878680	474134	66.27	17720	17960	17480	23150	12480	17820	17681.22	2.56	0	-10335	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7159	-208.10	8.33	12	1.16	-84.00	2099.00	25750	20230824	-32.12	6350	20221226	175.28	25750	-32.12	20230824	6650	162.86	20230103	25750	-32.12	20230824	6350	175.28	20221226	2.80	N	060280	500	204 억	1047956	N	N	1604	N	N
27	20231226	150555	57	100.00	KSQ150	유통	N	N	N	N	N	17570	-250	5	-1.40	7367637840	416148	58.16	17720	17960	17510	23150	12480	17820	17704.20	2.56	0	-2281	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7196	-209.17	8.37	12	1.02	-84.00	2099.00	25750	20230824	-31.77	6350	20221226	176.69	25750	-31.77	20230824	6650	164.21	20230103	25750	-31.77	20230824	6350	176.69	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
28	20231226	140557	57	100.00	KSQ150	유통	N	N	N	N	N	17610	-210	5	-1.18	6747392420	380902	53.24	17720	17960	17510	23150	12480	17820	17714.08	2.56	0	-3565	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7212	-209.64	8.39	12	0.93	-84.00	2099.00	25750	20230824	-31.61	6350	20221226	177.32	25750	-31.61	20230824	6650	164.81	20230103	25750	-31.61	20230824	6350	177.32	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
29	20231226	130557	57	100.00	KSQ150	유통	N	N	N	N	N	17650	-170	5	-0.95	5633291690	317576	44.39	17720	17960	17620	23150	12480	17820	17738.25	2.56	0	-849	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7229	-210.12	8.41	12	0.78	-84.00	2099.00	25750	20230824	-31.46	6350	20221226	177.95	25750	-31.46	20230824	6650	165.41	20230103	25750	-31.46	20230824	6350	177.95	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
30	20231226	120555	57	100.00	KSQ150	유통	N	N	N	N	N	17750	-70	5	-0.39	4990983010	281266	39.31	17720	17960	17620	23150	12480	17820	17744.55	2.56	0	5875	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7270	-211.31	8.46	12	0.69	-84.00	2099.00	25750	20230824	-31.07	6350	20221226	179.53	25750	-31.07	20230824	6650	166.92	20230103	25750	-31.07	20230824	6350	179.53	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
31	20231226	110559	57	100.00	KSQ150	유통	N	N	N	N	N	17800	-20	5	-0.11	4622435860	260537	36.42	17720	17960	17620	23150	12480	17820	17741.78	2.56	0	4894	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7290	-211.90	8.48	12	0.64	-84.00	2099.00	25750	20230824	-30.87	6350	20221226	180.31	25750	-30.87	20230824	6650	167.67	20230103	25750	-30.87	20230824	6350	180.31	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
32	20231226	100556	57	100.00	KSQ150	유통	N	N	N	N	N	17720	-100	5	-0.56	3583269890	202180	28.26	17720	17960	17620	23150	12480	17820	17722.88	2.56	0	-224	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7257	-210.95	8.44	12	0.49	-84.00	2099.00	25750	20230824	-31.18	6350	20221226	179.06	25750	-31.18	20230824	6650	166.47	20230103	25750	-31.18	20230824	6350	179.06	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
33	20231226	090557	57	100.00	KSQ150	유통	N	N	N	N	N	17700	-120	5	-0.67	740915310	41753	5.84	17720	17960	17620	23150	12480	17820	17744.11	2.56	0	-2606	18386	18102	17926	17642	17466	18015	17555	205	5330	500	11400	10	1	40955990	7249	-210.71	8.43	12	0.10	-84.00	2099.00	25750	20230824	-31.26	6350	20221226	178.74	25750	-31.26	20230824	6650	166.17	20230103	25750	-31.26	20230824	6350	178.74	20221226	2.80	N	060280	500	204 억	1047956	N	N	4751	N	N
34	20231222	160549	57	100.00	KSQ150	유통	N	N	N	N	N	17820	-50	5	-0.28	12742680760	708469	108.48	18050	18210	17750	23200	12510	17870	17987.96	2.60	0	-29762	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7298	-212.14	8.49	12	1.73	-84.00	2099.00	25750	20230824	-30.80	6350	20221226	180.63	25750	-30.80	20230824	6650	167.97	20230103	25750	-30.80	20230824	6350	180.63	20221226	2.86	N	060280	500	204 억	1063132	N	N	4751	N	N
35	20231222	150548	57	100.00	KSQ150	유통	N	N	N	N	N	17880	10	2	0.06	11421039830	634344	97.13	18050	18210	17830	23200	12510	17870	18004.49	2.60	0	-22304	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7323	-212.86	8.52	12	1.55	-84.00	2099.00	25750	20230824	-30.56	6350	20221226	181.57	25750	-30.56	20230824	6650	168.87	20230103	25750	-30.56	20230824	6350	181.57	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
36	20231222	140544	57	100.00	KSQ150	유통	N	N	N	N	N	18090	220	2	1.23	9543248140	529989	81.15	18050	18210	17830	23200	12510	17870	18006.50	2.60	0	-7426	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7409	-215.36	8.62	12	1.29	-84.00	2099.00	25750	20230824	-29.75	6350	20221226	184.88	25750	-29.75	20230824	6650	172.03	20230103	25750	-29.75	20230824	6350	184.88	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
37	20231222	130546	57	100.00	KSQ150	유통	N	N	N	N	N	17990	120	2	0.67	7838002460	435801	66.73	18050	18210	17830	23200	12510	17870	17985.28	2.60	0	-16696	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7368	-214.17	8.57	12	1.06	-84.00	2099.00	25750	20230824	-30.14	6350	20221226	183.31	25750	-30.14	20230824	6650	170.53	20230103	25750	-30.14	20230824	6350	183.31	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
38	20231222	120544	57	100.00	KSQ150	유통	N	N	N	N	N	17870	0	3	0.00	6458299860	359285	55.01	18050	18210	17830	23200	12510	17870	17975.42	2.60	0	-27359	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7319	-212.74	8.51	12	0.88	-84.00	2099.00	25750	20230824	-30.60	6350	20221226	181.42	25750	-30.60	20230824	6650	168.72	20230103	25750	-30.60	20230824	6350	181.42	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
39	20231222	110546	57	100.00	KSQ150	유통	N	N	N	N	N	17890	20	2	0.11	5592569470	310963	47.61	18050	18210	17830	23200	12510	17870	17984.68	2.60	0	-22134	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7327	-212.98	8.52	12	0.76	-84.00	2099.00	25750	20230824	-30.52	6350	20221226	181.73	25750	-30.52	20230824	6650	169.02	20230103	25750	-30.52	20230824	6350	181.73	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
40	20231222	100544	57	100.00	KSQ150	유통	N	N	N	N	N	18000	130	2	0.73	4292424700	238263	36.48	18050	18210	17870	23200	12510	17870	18015.49	2.60	0	-13695	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7372	-214.29	8.58	12	0.58	-84.00	2099.00	25750	20230824	-30.10	6350	20221226	183.46	25750	-30.10	20230824	6650	170.68	20230103	25750	-30.10	20230824	6350	183.46	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
41	20231222	090545	57	100.00	KSQ150	유통	N	N	N	N	N	18140	270	2	1.51	1293734410	71373	10.93	18050	18210	18050	23200	12510	17870	18126.38	2.60	0	7491	18370	18120	17820	17570	17270	18245	17695	205	5330	500	11430	10	1	40955990	7429	-215.95	8.64	12	0.17	-84.00	2099.00	25750	20230824	-29.55	6350	20221226	185.67	25750	-29.55	20230824	6650	172.78	20230103	25750	-29.55	20230824	6350	185.67	20221226	2.86	N	060280	500	204 억	1063132	N	N	5233	N	N
42	20231221	160542	57	100.00	KSQ150	유통	N	N	N	N	N	17870	-230	5	-1.27	11464440340	644153	86.27	17760	18070	17520	23500	12670	18100	17797.65	2.58	0	-28695	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7319	-212.74	8.51	12	1.57	-84.00	2099.00	25750	20230824	-30.60	6350	20221226	181.42	25750	-30.60	20230824	6650	168.72	20230103	25750	-30.60	20230824	6350	181.42	20221226	2.84	N	060280	500	204 억	1057857	N	N	5233	N	N
43	20231221	150543	57	100.00	KSQ150	유통	N	N	N	N	N	17890	-210	5	-1.16	10930439990	614283	82.27	17760	18070	17520	23500	12670	18100	17793.80	2.58	0	-30536	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7327	-212.98	8.52	12	1.50	-84.00	2099.00	25750	20230824	-30.52	6350	20221226	181.73	25750	-30.52	20230824	6650	169.02	20230103	25750	-30.52	20230824	6350	181.73	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
44	20231221	140542	57	100.00	KSQ150	유통	N	N	N	N	N	17850	-250	5	-1.38	9763809550	548987	73.53	17760	18070	17520	23500	12670	18100	17785.12	2.58	0	-26271	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7311	-212.50	8.50	12	1.34	-84.00	2099.00	25750	20230824	-30.68	6350	20221226	181.10	25750	-30.68	20230824	6650	168.42	20230103	25750	-30.68	20230824	6350	181.10	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
45	20231221	130543	57	100.00	KSQ150	유통	N	N	N	N	N	17780	-320	5	-1.77	8810208220	495536	66.37	17760	18070	17520	23500	12670	18100	17779.13	2.58	0	-18015	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7282	-211.67	8.47	12	1.21	-84.00	2099.00	25750	20230824	-30.95	6350	20221226	180.00	25750	-30.95	20230824	6650	167.37	20230103	25750	-30.95	20230824	6350	180.00	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
46	20231221	120545	57	100.00	KSQ150	유통	N	N	N	N	N	17790	-310	5	-1.71	7879911970	443287	59.37	17760	18070	17520	23500	12670	18100	17776.07	2.58	0	-18106	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7286	-211.79	8.48	12	1.08	-84.00	2099.00	25750	20230824	-30.91	6350	20221226	180.16	25750	-30.91	20230824	6650	167.52	20230103	25750	-30.91	20230824	6350	180.16	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
47	20231221	110545	57	100.00	KSQ150	유통	N	N	N	N	N	17670	-430	5	-2.38	6789140110	381937	51.15	17760	18070	17520	23500	12670	18100	17775.52	2.58	0	-20535	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7237	-210.36	8.42	12	0.93	-84.00	2099.00	25750	20230824	-31.38	6350	20221226	178.27	25750	-31.38	20230824	6650	165.71	20230103	25750	-31.38	20230824	6350	178.27	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
48	20231221	100542	57	100.00	KSQ150	유통	N	N	N	N	N	17990	-110	5	-0.61	3854739870	216425	28.99	17760	18070	17620	23500	12670	18100	17810.93	2.58	0	-2662	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7368	-214.17	8.57	12	0.53	-84.00	2099.00	25750	20230824	-30.14	6350	20221226	183.31	25750	-30.14	20230824	6650	170.53	20230103	25750	-30.14	20230824	6350	183.31	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
49	20231221	090543	57	100.00	KSQ150	유통	N	N	N	N	N	17770	-330	5	-1.82	975958630	55148	7.39	17760	17780	17620	23500	12670	18100	17696.85	2.58	0	3502	18873	18486	18293	17906	17713	18390	17810	205	5400	500	11580	10	1	40955990	7278	-211.55	8.47	12	0.13	-84.00	2099.00	25750	20230824	-30.99	6350	20221226	179.84	25750	-30.99	20230824	6650	167.22	20230103	25750	-30.99	20230824	6350	179.84	20221226	2.84	N	060280	500	204 억	1057857	N	N	914	N	N
50	20231220	160544	57	100.00	KSQ150	유통	N	N	N	N	N	18100	-100	5	-0.55	13439052260	733112	74.78	18360	18680	18100	23650	12740	18200	18331.74	2.65	0	-26473	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7413	-215.48	8.62	12	1.79	-84.00	2099.00	25750	20230824	-29.71	6350	20221226	185.04	25750	-29.71	20230824	6650	172.18	20230103	25750	-29.71	20230824	6350	185.04	20221226	2.82	N	060280	500	204 억	1085361	N	N	914	N	N
51	20231220	150614	57	100.00	KSQ150	유통	N	N	N	N	N	18150	-50	5	-0.27	12768034870	696081	71.00	18360	18680	18140	23650	12740	18200	18342.74	2.65	0	-28085	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7434	-216.07	8.65	12	1.70	-84.00	2099.00	25750	20230824	-29.51	6350	20221226	185.83	25750	-29.51	20230824	6650	172.93	20230103	25750	-29.51	20230824	6350	185.83	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
52	20231220	140621	57	100.00	KSQ150	유통	N	N	N	N	N	18170	-30	5	-0.16	11544261620	628772	64.14	18360	18680	18150	23650	12740	18200	18360.01	2.65	0	-29561	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7442	-216.31	8.66	12	1.54	-84.00	2099.00	25750	20230824	-29.44	6350	20221226	186.14	25750	-29.44	20230824	6650	173.23	20230103	25750	-29.44	20230824	6350	186.14	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
53	20231220	130617	57	100.00	KSQ150	유통	N	N	N	N	N	18240	40	2	0.22	10345532650	562833	57.41	18360	18680	18200	23650	12740	18200	18381.18	2.65	0	-23566	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7470	-217.14	8.69	12	1.37	-84.00	2099.00	25750	20230824	-29.17	6350	20221226	187.24	25750	-29.17	20230824	6650	174.29	20230103	25750	-29.17	20230824	6350	187.24	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
54	20231220	120541	57	100.00	KSQ150	유통	N	N	N	N	N	18250	50	2	0.27	9644961890	524473	53.50	18360	18680	18200	23650	12740	18200	18389.82	2.65	0	-22829	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7474	-217.26	8.69	12	1.28	-84.00	2099.00	25750	20230824	-29.13	6350	20221226	187.40	25750	-29.13	20230824	6650	174.44	20230103	25750	-29.13	20230824	6350	187.40	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
55	20231220	110544	57	100.00	KSQ150	유통	N	N	N	N	N	18220	20	2	0.11	8877830900	482417	49.21	18360	18680	18200	23650	12740	18200	18402.82	2.65	0	-24094	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7462	-216.90	8.68	12	1.18	-84.00	2099.00	25750	20230824	-29.24	6350	20221226	186.93	25750	-29.24	20230824	6650	173.98	20230103	25750	-29.24	20230824	6350	186.93	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
56	20231220	100543	57	100.00	KSQ150	유통	N	N	N	N	N	18380	180	2	0.99	7401216620	401562	40.96	18360	18680	18200	23650	12740	18200	18431.07	2.65	0	-17698	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7528	-218.81	8.76	12	0.98	-84.00	2099.00	25750	20230824	-28.62	6350	20221226	189.45	25750	-28.62	20230824	6650	176.39	20230103	25750	-28.62	20230824	6350	189.45	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
57	20231220	090542	57	100.00	KSQ150	유통	N	N	N	N	N	18340	140	2	0.77	1000146790	54542	5.56	18360	18500	18200	23650	12740	18200	18337.20	2.65	0	-11075	18893	18546	18153	17806	17413	18350	17610	205	5450	500	11640	10	1	40955990	7511	-218.33	8.74	12	0.13	-84.00	2099.00	25750	20230824	-28.78	6350	20221226	188.82	25750	-28.78	20230824	6650	175.79	20230103	25750	-28.78	20230824	6350	188.82	20221226	2.82	N	060280	500	204 억	1085361	N	N	2509	N	N
58	20231219	160542	57	100.00	KSQ150	유통	N	N	N	N	N	18200	-50	5	-0.27	17558487980	970152	60.29	18370	18500	17760	23700	12780	18250	18098.51	2.84	-1008	-77049	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7454	-216.67	8.67	12	2.37	-84.00	2099.00	25750	20230824	-29.32	6350	20221226	186.61	25750	-29.32	20230824	6650	173.68	20230103	25750	-29.32	20230824	6350	186.61	20221226	2.89	N	060280	500	204 억	1163660	N	N	2509	N	N
59	20231219	150544	57	100.00	KSQ150	유통	N	N	N	N	N	18190	-60	5	-0.33	16722922450	924240	57.44	18370	18500	17760	23700	12780	18250	18093.70	2.84	-1008	-77451	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7450	-216.55	8.67	12	2.26	-84.00	2099.00	25750	20230824	-29.36	6350	20221226	186.46	25750	-29.36	20230824	6650	173.53	20230103	25750	-29.36	20230824	6350	186.46	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
60	20231219	140542	57	100.00	KSQ150	유통	N	N	N	N	N	18130	-120	5	-0.66	15134068090	836927	52.01	18370	18500	17760	23700	12780	18250	18082.90	2.84	-1008	-75246	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7425	-215.83	8.64	12	2.04	-84.00	2099.00	25750	20230824	-29.59	6350	20221226	185.51	25750	-29.59	20230824	6650	172.63	20230103	25750	-29.59	20230824	6350	185.51	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
61	20231219	130545	57	100.00	KSQ150	유통	N	N	N	N	N	17900	-350	5	-1.92	13645932490	754431	46.88	18370	18500	17760	23700	12780	18250	18087.71	2.84	-1008	-85437	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7331	-213.10	8.53	12	1.84	-84.00	2099.00	25750	20230824	-30.49	6350	20221226	181.89	25750	-30.49	20230824	6650	169.17	20230103	25750	-30.49	20230824	6350	181.89	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
62	20231219	120545	57	100.00	KSQ150	유통	N	N	N	N	N	17900	-350	5	-1.92	12080819600	666825	41.44	18370	18500	17760	23700	12780	18250	18116.93	2.84	-1008	-65407	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7331	-213.10	8.53	12	1.63	-84.00	2099.00	25750	20230824	-30.49	6350	20221226	181.89	25750	-30.49	20230824	6650	169.17	20230103	25750	-30.49	20230824	6350	181.89	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
63	20231219	110544	57	100.00	KSQ150	유통	N	N	N	N	N	17880	-370	5	-2.03	10170916180	560112	34.81	18370	18500	17880	23700	12780	18250	18158.72	2.84	-1008	-48240	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7323	-212.86	8.52	12	1.37	-84.00	2099.00	25750	20230824	-30.56	6350	20221226	181.57	25750	-30.56	20230824	6650	168.87	20230103	25750	-30.56	20230824	6350	181.57	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
64	20231219	100541	57	100.00	KSQ150	유통	N	N	N	N	N	18090	-160	5	-0.88	7503705400	411837	25.59	18370	18500	17890	23700	12780	18250	18220.09	2.84	-1008	-40252	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7409	-215.36	8.62	12	1.01	-84.00	2099.00	25750	20230824	-29.75	6350	20221226	184.88	25750	-29.75	20230824	6650	172.03	20230103	25750	-29.75	20230824	6350	184.88	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
65	20231219	090541	57	100.00	KSQ150	유통	N	N	N	N	N	18430	180	2	0.99	2050645570	111492	6.93	18370	18500	18300	23700	12780	18250	18392.76	2.84	-1008	-23907	19050	18650	18010	17610	16970	18850	17810	205	5450	500	11680	10	1	40955990	7548	-219.40	8.78	12	0.27	-84.00	2099.00	25750	20230824	-28.43	6350	20221226	190.24	25750	-28.43	20230824	6650	177.14	20230103	25750	-28.43	20230824	6350	190.24	20221226	2.89	N	060280	500	204 억	1163660	N	N	5188	N	N
66	20231218	160540	57	100.00	KSQ150	유통	N	N	N	N	N	18250	970	2	5.61	28659669680	1584642	192.00	17530	18410	17370	22450	12100	17280	18085.83	2.54	0	125517	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7474	-217.26	8.69	12	3.87	-84.00	2099.00	25750	20230824	-29.13	6350	20221226	187.40	25750	-29.13	20230824	6650	174.44	20230103	25750	-29.13	20230824	6350	187.40	20221226	2.86	N	060280	500	204 억	1042059	N	N	5188	N	N
67	20231218	150541	57	100.00	KSQ150	유통	N	N	N	N	N	18230	950	2	5.50	27467452120	1519274	184.08	17530	18410	17370	22450	12100	17280	18079.33	2.54	0	114307	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7466	-217.02	8.69	12	3.71	-84.00	2099.00	25750	20230824	-29.20	6350	20221226	187.09	25750	-29.20	20230824	6650	174.14	20230103	25750	-29.20	20230824	6350	187.09	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
68	20231218	140539	57	100.00	KSQ150	유통	N	N	N	N	N	18120	840	2	4.86	25303443680	1400313	169.67	17530	18410	17370	22450	12100	17280	18069.85	2.54	0	90935	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7421	-215.71	8.63	12	3.42	-84.00	2099.00	25750	20230824	-29.63	6350	20221226	185.35	25750	-29.63	20230824	6650	172.48	20230103	25750	-29.63	20230824	6350	185.35	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
69	20231218	130540	57	100.00	KSQ150	유통	N	N	N	N	N	18100	820	2	4.75	22939680540	1270538	153.95	17530	18410	17370	22450	12100	17280	18055.09	2.54	0	67012	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7413	-215.48	8.62	12	3.10	-84.00	2099.00	25750	20230824	-29.71	6350	20221226	185.04	25750	-29.71	20230824	6650	172.18	20230103	25750	-29.71	20230824	6350	185.04	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
70	20231218	120536	57	100.00	KSQ150	유통	N	N	N	N	N	18060	780	2	4.51	20401604530	1130778	137.01	17530	18410	17370	22450	12100	17280	18042.10	2.54	0	60107	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7397	-215.00	8.60	12	2.76	-84.00	2099.00	25750	20230824	-29.86	6350	20221226	184.41	25750	-29.86	20230824	6650	171.58	20230103	25750	-29.86	20230824	6350	184.41	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
71	20231218	110539	57	100.00	KSQ150	유통	N	N	N	N	N	17970	690	2	3.99	19391833710	1074711	130.22	17530	18410	17370	22450	12100	17280	18043.77	2.54	0	64013	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7360	-213.93	8.56	12	2.62	-84.00	2099.00	25750	20230824	-30.21	6350	20221226	182.99	25750	-30.21	20230824	6650	170.23	20230103	25750	-30.21	20230824	6350	182.99	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
72	20231218	100538	57	100.00	KSQ150	유통	N	N	N	N	N	17900	620	2	3.59	16139137360	894460	108.38	17530	18410	17370	22450	12100	17280	18043.44	2.54	0	50327	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7331	-213.10	8.53	12	2.18	-84.00	2099.00	25750	20230824	-30.49	6350	20221226	181.89	25750	-30.49	20230824	6650	169.17	20230103	25750	-30.49	20230824	6350	181.89	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
73	20231218	090535	57	100.00	KSQ150	유통	N	N	N	N	N	17650	370	2	2.14	1049823940	59911	7.26	17530	17650	17370	22450	12100	17280	17523.06	2.54	0	14364	17873	17576	17283	16986	16693	17725	17135	205	5170	500	11050	10	1	40955990	7229	-210.12	8.41	12	0.15	-84.00	2099.00	25750	20230824	-31.46	6350	20221226	177.95	25750	-31.46	20230824	6650	165.41	20230103	25750	-31.46	20230824	6350	177.95	20221226	2.86	N	060280	500	204 억	1042059	N	N	58463	N	N
74	20231215	160537	57	100.00	KSQ150	유통	N	N	N	N	N	17280	0	3	0.00	14130490970	820692	50.36	17180	17580	16990	22450	12100	17280	17217.71	2.66	0	17427	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	7077	-205.71	8.23	12	2.00	-84.00	2099.00	25750	20230824	-32.89	6350	20221226	172.13	25750	-32.89	20230824	6650	159.85	20230103	25750	-32.89	20230824	6350	172.13	20221226	2.85	N	060280	500	204 억	1089603	N	N	58463	N	N
75	20231215	150540	57	100.00	KSQ150	유통	N	N	N	N	N	17190	-90	5	-0.52	11892668230	691331	42.43	17180	17580	16990	22450	12100	17280	17202.53	2.66	0	-25023	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	7040	-204.64	8.19	12	1.69	-84.00	2099.00	25750	20230824	-33.24	6350	20221226	170.71	25750	-33.24	20230824	6650	158.50	20230103	25750	-33.24	20230824	6350	170.71	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
76	20231215	140539	57	100.00	KSQ150	유통	N	N	N	N	N	17010	-270	5	-1.56	10098400640	586292	35.98	17180	17580	16990	22450	12100	17280	17224.15	2.66	0	-14006	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	6967	-202.50	8.10	12	1.43	-84.00	2099.00	25750	20230824	-33.94	6350	20221226	167.87	25750	-33.94	20230824	6650	155.79	20230103	25750	-33.94	20230824	6350	167.87	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
77	20231215	130536	57	100.00	KSQ150	유통	N	N	N	N	N	17130	-150	5	-0.87	8871897710	514390	31.57	17180	17580	16990	22450	12100	17280	17247.40	2.66	0	5823	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	7016	-203.93	8.16	12	1.26	-84.00	2099.00	25750	20230824	-33.48	6350	20221226	169.76	25750	-33.48	20230824	6650	157.59	20230103	25750	-33.48	20230824	6350	169.76	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
78	20231215	120536	57	100.00	KSQ150	유통	N	N	N	N	N	17090	-190	5	-1.10	8191449210	474576	29.12	17180	17580	16990	22450	12100	17280	17260.55	2.66	0	19012	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	6999	-203.45	8.14	12	1.16	-84.00	2099.00	25750	20230824	-33.63	6350	20221226	169.13	25750	-33.63	20230824	6650	156.99	20230103	25750	-33.63	20230824	6350	169.13	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
79	20231215	110531	57	100.00	KSQ150	유통	N	N	N	N	N	17080	-200	5	-1.16	6939868980	401878	24.66	17180	17580	16990	22450	12100	17280	17268.59	2.66	0	21996	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	6995	-203.33	8.14	12	0.98	-84.00	2099.00	25750	20230824	-33.67	6350	20221226	168.98	25750	-33.67	20230824	6650	156.84	20230103	25750	-33.67	20230824	6350	168.98	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
80	20231215	100537	57	100.00	KSQ150	유통	N	N	N	N	N	17130	-150	5	-0.87	5635725520	325768	19.99	17180	17580	16990	22450	12100	17280	17299.83	2.66	0	28386	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	7016	-203.93	8.16	12	0.80	-84.00	2099.00	25750	20230824	-33.48	6350	20221226	169.76	25750	-33.48	20230824	6650	157.59	20230103	25750	-33.48	20230824	6350	169.76	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
81	20231215	090538	57	100.00	KSQ150	유통	N	N	N	N	N	17330	50	2	0.29	915363380	52978	3.25	17180	17390	17180	22450	12100	17280	17278.17	2.66	0	521	18120	17700	17180	16760	16240	17910	16970	205	5170	500	11050	10	1	40955990	7098	-206.31	8.26	12	0.13	-84.00	2099.00	25750	20230824	-32.70	6350	20221226	172.91	25750	-32.70	20230824	6650	160.60	20230103	25750	-32.70	20230824	6350	172.91	20221226	2.85	N	060280	500	204 억	1089603	N	N	201131	N	N
82	20231214	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	17280	760	2	4.60	27516250270	1601676	358.90	16860	17600	16660	21450	11570	16520	17179.45	3.28	0	252869	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	7077	-205.71	8.23	12	3.91	-84.00	2099.00	25750	20230824	-32.89	6350	20221226	172.13	25750	-32.89	20230824	6650	159.85	20230103	25750	-32.89	20230824	6350	172.13	20221226	2.83	N	060280	500	204 억	1342055	N	N	184003	N	N
83	20231214	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	17530	1010	2	6.11	17354612110	1014708	227.37	16860	17600	16660	21450	11570	16520	17103.06	3.28	0	82896	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	7180	-208.69	8.35	12	2.48	-84.00	2099.00	25750	20230824	-31.92	6350	20221226	176.06	25750	-31.92	20230824	6650	163.61	20230103	25750	-31.92	20230824	6350	176.06	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
84	20231214	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	17100	580	2	3.51	10474495250	618414	138.57	16860	17200	16660	21450	11570	16520	16937.67	3.28	0	4607	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	7003	-203.57	8.15	12	1.51	-84.00	2099.00	25750	20230824	-33.59	6350	20221226	169.29	25750	-33.59	20230824	6650	157.14	20230103	25750	-33.59	20230824	6350	169.29	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
85	20231214	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	17080	560	2	3.39	7692665520	456184	102.22	16860	17090	16660	21450	11570	16520	16863.08	3.28	0	9491	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	6995	-203.33	8.14	12	1.11	-84.00	2099.00	25750	20230824	-33.67	6350	20221226	168.98	25750	-33.67	20230824	6650	156.84	20230103	25750	-33.67	20230824	6350	168.98	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
86	20231214	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	16860	340	2	2.06	5505270460	327368	73.36	16860	16970	16660	21450	11570	16520	16816.76	3.28	0	-11704	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	6905	-200.71	8.03	12	0.80	-84.00	2099.00	25750	20230824	-34.52	6350	20221226	165.51	25750	-34.52	20230824	6650	153.53	20230103	25750	-34.52	20230824	6350	165.51	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
87	20231214	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	16880	360	2	2.18	4444050840	264140	59.19	16860	16970	16660	21450	11570	16520	16824.60	3.28	0	-7399	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	6913	-200.95	8.04	12	0.64	-84.00	2099.00	25750	20230824	-34.45	6350	20221226	165.83	25750	-34.45	20230824	6650	153.83	20230103	25750	-34.45	20230824	6350	165.83	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
88	20231214	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	16810	290	2	1.76	2926000430	173913	38.97	16860	16970	16660	21450	11570	16520	16824.51	3.28	0	-4483	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	6885	-200.12	8.01	12	0.42	-84.00	2099.00	25750	20230824	-34.72	6350	20221226	164.72	25750	-34.72	20230824	6650	152.78	20230103	25750	-34.72	20230824	6350	164.72	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
89	20231214	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	16870	350	2	2.12	561053120	33268	7.45	16860	16910	16810	21450	11570	16520	16864.65	3.28	0	-2432	16920	16720	16430	16230	15940	16765	16275	205	4930	500	10570	10	1	40955990	6909	-200.83	8.04	12	0.08	-84.00	2099.00	25750	20230824	-34.49	6350	20221226	165.67	25750	-34.49	20230824	6650	153.68	20230103	25750	-34.49	20230824	6350	165.67	20221226	2.83	N	060280	500	204 억	1342055	N	N	2178	N	N
90	20231213	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	16520	-160	5	-0.96	7242275930	441626	99.04	16520	16630	16140	21650	11680	16680	16398.65	3.31	0	20848	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6766	-196.67	7.87	12	1.08	-84.00	2099.00	25750	20230824	-35.84	6350	20221226	160.16	25750	-35.84	20230824	6650	148.42	20230103	25750	-35.84	20230824	6350	160.16	20221226	2.84	N	060280	500	204 억	1354841	N	N	2178	N	N
91	20231213	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	16490	-190	5	-1.14	6940575830	423359	94.94	16520	16630	16140	21650	11680	16680	16393.93	3.31	0	19071	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6754	-196.31	7.86	12	1.03	-84.00	2099.00	25750	20230824	-35.96	6350	20221226	159.69	25750	-35.96	20230824	6650	147.97	20230103	25750	-35.96	20230824	6350	159.69	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
92	20231213	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	16620	-60	5	-0.36	6177382650	377246	84.60	16520	16630	16140	21650	11680	16680	16374.78	3.31	0	17458	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6807	-197.86	7.92	12	0.92	-84.00	2099.00	25750	20230824	-35.46	6350	20221226	161.73	25750	-35.46	20230824	6650	149.92	20230103	25750	-35.46	20230824	6350	161.73	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
93	20231213	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	16420	-260	5	-1.56	5187218640	317267	71.15	16520	16620	16140	21650	11680	16680	16349.48	3.31	0	-4228	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6725	-195.48	7.82	12	0.77	-84.00	2099.00	25750	20230824	-36.23	6350	20221226	158.58	25750	-36.23	20230824	6650	146.92	20230103	25750	-36.23	20230824	6350	158.58	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
94	20231213	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	16510	-170	5	-1.02	4734309500	289782	64.99	16520	16620	16140	21650	11680	16680	16337.24	3.31	0	-5838	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6762	-196.55	7.87	12	0.71	-84.00	2099.00	25750	20230824	-35.88	6350	20221226	160.00	25750	-35.88	20230824	6650	148.27	20230103	25750	-35.88	20230824	6350	160.00	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
95	20231213	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	16500	-180	5	-1.08	4258273940	260861	58.50	16520	16620	16140	21650	11680	16680	16323.64	3.31	0	-11041	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6758	-196.43	7.86	12	0.64	-84.00	2099.00	25750	20230824	-35.92	6350	20221226	159.84	25750	-35.92	20230824	6650	148.12	20230103	25750	-35.92	20230824	6350	159.84	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
96	20231213	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	16320	-360	5	-2.16	3356070100	206060	46.21	16520	16570	16140	21650	11680	16680	16286.46	3.31	0	-31970	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6684	-194.29	7.78	12	0.50	-84.00	2099.00	25750	20230824	-36.62	6350	20221226	157.01	25750	-36.62	20230824	6650	145.41	20230103	25750	-36.62	20230824	6350	157.01	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
97	20231213	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	16350	-330	5	-1.98	701758560	42644	9.56	16520	16570	16350	21650	11680	16680	16455.11	3.31	0	-17714	17293	16986	16753	16446	16213	17140	16600	205	4970	500	10670	10	1	40955990	6696	-194.64	7.79	12	0.10	-84.00	2099.00	25750	20230824	-36.50	6350	20221226	157.48	25750	-36.50	20230824	6650	145.86	20230103	25750	-36.50	20230824	6350	157.48	20221226	2.84	N	060280	500	204 억	1354841	N	N	0	N	N
98	20231212	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	16680	-10	5	-0.06	7405832160	441414	82.45	16640	17060	16520	21650	11690	16690	16777.66	3.39	0	-11672	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6831	-198.57	7.95	12	1.08	-84.00	2099.00	25750	20230824	-35.22	6350	20221226	162.68	25750	-35.22	20230824	6650	150.83	20230103	25750	-35.22	20230824	6350	162.68	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
99	20231212	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	16620	-70	5	-0.42	7134911570	425145	79.41	16640	17060	16520	21650	11690	16690	16782.30	3.39	0	-9616	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6807	-197.86	7.92	12	1.04	-84.00	2099.00	25750	20230824	-35.46	6350	20221226	161.73	25750	-35.46	20230824	6650	149.92	20230103	25750	-35.46	20230824	6350	161.73	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
100	20231212	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	16680	-10	5	-0.06	5752283950	341884	63.86	16640	17060	16570	21650	11690	16690	16825.25	3.39	0	-7126	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6831	-198.57	7.95	12	0.83	-84.00	2099.00	25750	20230824	-35.22	6350	20221226	162.68	25750	-35.22	20230824	6650	150.83	20230103	25750	-35.22	20230824	6350	162.68	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
101	20231212	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	16790	100	2	0.60	4853340110	288261	53.85	16640	17060	16570	21650	11690	16690	16836.62	3.39	0	-831	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6877	-199.88	8.00	12	0.70	-84.00	2099.00	25750	20230824	-34.80	6350	20221226	164.41	25750	-34.80	20230824	6650	152.48	20230103	25750	-34.80	20230824	6350	164.41	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
102	20231212	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	16760	70	2	0.42	4405211390	261530	48.85	16640	17060	16570	21650	11690	16690	16844.00	3.39	0	4553	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6864	-199.52	7.98	12	0.64	-84.00	2099.00	25750	20230824	-34.91	6350	20221226	163.94	25750	-34.91	20230824	6650	152.03	20230103	25750	-34.91	20230824	6350	163.94	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
103	20231212	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	16790	100	2	0.60	3943957960	234000	43.71	16640	17060	16570	21650	11690	16690	16854.52	3.39	0	3416	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6877	-199.88	8.00	12	0.57	-84.00	2099.00	25750	20230824	-34.80	6350	20221226	164.41	25750	-34.80	20230824	6650	152.48	20230103	25750	-34.80	20230824	6350	164.41	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
104	20231212	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	16910	220	2	1.32	2737557260	162762	30.40	16640	16980	16570	21650	11690	16690	16819.39	3.39	0	3147	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6926	-201.31	8.06	12	0.40	-84.00	2099.00	25750	20230824	-34.33	6350	20221226	166.30	25750	-34.33	20230824	6650	154.29	20230103	25750	-34.33	20230824	6350	166.30	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
105	20231212	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	16830	140	2	0.84	473250640	28348	5.30	16640	16830	16570	21650	11690	16690	16694.32	3.39	0	376	17383	17036	16863	16516	16343	16950	16430	205	4960	500	10680	10	1	40955990	6893	-200.36	8.02	12	0.07	-84.00	2099.00	25750	20230824	-34.64	6350	20221226	165.04	25750	-34.64	20230824	6650	153.08	20230103	25750	-34.64	20230824	6350	165.04	20221226	2.85	N	060280	500	204 억	1388387	N	N	0	N	N
106	20231211	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	16690	90	2	0.54	8953028440	528715	109.24	17000	17210	16690	21550	11620	16600	16933.75	3.24	-106610	-41803	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6836	-198.69	7.95	12	1.29	-84.00	2099.00	25750	20230824	-35.18	6350	20221226	162.83	25750	-35.18	20230824	6650	150.98	20230103	25750	-35.18	20230824	6350	162.83	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
107	20231211	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	16720	120	2	0.72	8470450190	499859	103.28	17000	17210	16690	21550	11620	16600	16945.68	3.24	-106610	-39735	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6848	-199.05	7.97	12	1.22	-84.00	2099.00	25750	20230824	-35.07	6350	20221226	163.31	25750	-35.07	20230824	6650	151.43	20230103	25750	-35.07	20230824	6350	163.31	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
108	20231211	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	16770	170	2	1.02	7564099860	445730	92.09	17000	17210	16750	21550	11620	16600	16970.14	3.24	-106610	-31342	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6868	-199.64	7.99	12	1.09	-84.00	2099.00	25750	20230824	-34.87	6350	20221226	164.09	25750	-34.87	20230824	6650	152.18	20230103	25750	-34.87	20230824	6350	164.09	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
109	20231211	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	16880	280	2	1.69	6762158020	398133	82.26	17000	17210	16790	21550	11620	16600	16984.67	3.24	-106610	-13473	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6913	-200.95	8.04	12	0.97	-84.00	2099.00	25750	20230824	-34.45	6350	20221226	165.83	25750	-34.45	20230824	6650	153.83	20230103	25750	-34.45	20230824	6350	165.83	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
110	20231211	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	16800	200	2	1.20	6378529160	375351	77.55	17000	17210	16790	21550	11620	16600	16993.51	3.24	-106610	-12167	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6881	-200.00	8.00	12	0.92	-84.00	2099.00	25750	20230824	-34.76	6350	20221226	164.57	25750	-34.76	20230824	6650	152.63	20230103	25750	-34.76	20230824	6350	164.57	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
111	20231211	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	17010	410	2	2.47	5520313100	324654	67.08	17000	17210	16790	21550	11620	16600	17003.68	3.24	-106610	-5305	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6967	-202.50	8.10	12	0.79	-84.00	2099.00	25750	20230824	-33.94	6350	20221226	167.87	25750	-33.94	20230824	6650	155.79	20230103	25750	-33.94	20230824	6350	167.87	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
112	20231211	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	16920	320	2	1.93	3252950400	191845	39.64	17000	17100	16790	21550	11620	16600	16956.14	3.24	-106610	-1433	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6930	-201.43	8.06	12	0.47	-84.00	2099.00	25750	20230824	-34.29	6350	20221226	166.46	25750	-34.29	20230824	6650	154.44	20230103	25750	-34.29	20230824	6350	166.46	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
113	20231211	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	16880	280	2	1.69	973833130	57372	11.85	17000	17100	16870	21550	11620	16600	16974.01	3.24	-106610	-4534	16926	16762	16486	16322	16046	16845	16405	205	4950	500	10620	10	1	40955990	6913	-200.95	8.04	12	0.14	-84.00	2099.00	25750	20230824	-34.45	6350	20221226	165.83	25750	-34.45	20230824	6650	153.83	20230103	25750	-34.45	20230824	6350	165.83	20221226	2.80	N	060280	500	204 억	1327007	N	N	1	N	N
114	20231208	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	16600	410	2	2.53	7816283250	475204	80.32	16360	16650	16210	21000	11340	16190	16447.56	3.24	0	109527	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6799	-197.62	7.91	12	1.16	-84.00	2099.00	25750	20230824	-35.53	6350	20221226	161.42	25750	-35.53	20230824	6650	149.62	20230103	25750	-35.53	20230824	6350	161.42	20221226	2.85	N	060280	500	204 억	1327007	N	N	1	N	N
115	20231208	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	16600	410	2	2.53	7282380750	443057	74.88	16360	16650	16210	21000	11340	16190	16436.98	3.24	0	104889	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6799	-197.62	7.91	12	1.08	-84.00	2099.00	25750	20230824	-35.53	6350	20221226	161.42	25750	-35.53	20230824	6650	149.62	20230103	25750	-35.53	20230824	6350	161.42	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
116	20231208	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	16550	360	2	2.22	6092738770	371366	62.77	16360	16600	16210	21000	11340	16190	16406.62	3.24	0	87549	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6778	-197.02	7.88	12	0.91	-84.00	2099.00	25750	20230824	-35.73	6350	20221226	160.63	25750	-35.73	20230824	6650	148.87	20230103	25750	-35.73	20230824	6350	160.63	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
117	20231208	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	16270	80	2	0.49	5045675620	307486	51.97	16360	16600	16210	21000	11340	16190	16409.85	3.24	0	57117	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6664	-193.69	7.75	12	0.75	-84.00	2099.00	25750	20230824	-36.82	6350	20221226	156.22	25750	-36.82	20230824	6650	144.66	20230103	25750	-36.82	20230824	6350	156.22	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
118	20231208	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	16340	150	2	0.93	4423675300	269260	45.51	16360	16600	16270	21000	11340	16190	16429.51	3.24	0	61221	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6692	-194.52	7.78	12	0.66	-84.00	2099.00	25750	20230824	-36.54	6350	20221226	157.32	25750	-36.54	20230824	6650	145.71	20230103	25750	-36.54	20230824	6350	157.32	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
119	20231208	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	16440	250	2	1.54	3462753860	210592	35.59	16360	16600	16270	21000	11340	16190	16443.63	3.24	0	60082	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6733	-195.71	7.83	12	0.51	-84.00	2099.00	25750	20230824	-36.16	6350	20221226	158.90	25750	-36.16	20230824	6650	147.22	20230103	25750	-36.16	20230824	6350	158.90	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
120	20231208	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	16470	280	2	1.73	2640357170	160596	27.14	16360	16600	16270	21000	11340	16190	16441.87	3.24	0	48059	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6745	-196.07	7.85	12	0.39	-84.00	2099.00	25750	20230824	-36.04	6350	20221226	159.37	25750	-36.04	20230824	6650	147.67	20230103	25750	-36.04	20230824	6350	159.37	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
121	20231208	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	16500	310	2	1.91	559384650	34022	5.75	16360	16520	16350	21000	11340	16190	16446.10	3.24	0	6290	17223	16706	16413	15896	15603	16560	15750	205	4810	500	10360	10	1	40955990	6758	-196.43	7.86	12	0.08	-84.00	2099.00	25750	20230824	-35.92	6350	20221226	159.84	25750	-35.92	20230824	6650	148.12	20230103	25750	-35.92	20230824	6350	159.84	20221226	2.85	N	060280	500	204 억	1327007	N	N	0	N	N
122	20231207	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	16190	-810	5	-4.76	9526827630	582931	91.84	16730	16930	16120	22100	11900	17000	16343.81	3.48	0	-99324	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6631	-192.74	7.71	12	1.42	-84.00	2099.00	25750	20230824	-37.13	6350	20221226	154.96	25750	-37.13	20230824	6650	143.46	20230103	25750	-37.13	20230824	6350	154.96	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
123	20231207	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	16180	-820	5	-4.82	8718647430	532977	83.97	16730	16930	16150	22100	11900	17000	16358.37	3.48	0	-98483	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6627	-192.62	7.71	12	1.30	-84.00	2099.00	25750	20230824	-37.17	6350	20221226	154.80	25750	-37.17	20230824	6650	143.31	20230103	25750	-37.17	20230824	6350	154.80	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
124	20231207	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	16170	-830	5	-4.88	7818978400	477390	75.21	16730	16930	16160	22100	11900	17000	16378.58	3.48	0	-93779	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6623	-192.50	7.70	12	1.17	-84.00	2099.00	25750	20230824	-37.20	6350	20221226	154.65	25750	-37.20	20230824	6650	143.16	20230103	25750	-37.20	20230824	6350	154.65	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
125	20231207	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	16180	-820	5	-4.82	7101030550	433087	68.23	16730	16930	16160	22100	11900	17000	16396.29	3.48	0	-85804	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6627	-192.62	7.71	12	1.06	-84.00	2099.00	25750	20230824	-37.17	6350	20221226	154.80	25750	-37.17	20230824	6650	143.31	20230103	25750	-37.17	20230824	6350	154.80	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
126	20231207	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	16300	-700	5	-4.12	6187453080	376773	59.36	16730	16930	16160	22100	11900	17000	16422.21	3.48	0	-74362	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6676	-194.05	7.77	12	0.92	-84.00	2099.00	25750	20230824	-36.70	6350	20221226	156.69	25750	-36.70	20230824	6650	145.11	20230103	25750	-36.70	20230824	6350	156.69	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
127	20231207	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	16260	-740	5	-4.35	5120863770	311008	49.00	16730	16930	16230	22100	11900	17000	16465.35	3.48	0	-52425	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6659	-193.57	7.75	12	0.76	-84.00	2099.00	25750	20230824	-36.85	6350	20221226	156.06	25750	-36.85	20230824	6650	144.51	20230103	25750	-36.85	20230824	6350	156.06	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
128	20231207	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	16360	-640	5	-3.76	3038627150	183273	28.88	16730	16930	16350	22100	11900	17000	16579.75	3.48	0	-26524	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6700	-194.76	7.79	12	0.45	-84.00	2099.00	25750	20230824	-36.47	6350	20221226	157.64	25750	-36.47	20230824	6650	146.02	20230103	25750	-36.47	20230824	6350	157.64	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
129	20231207	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	16710	-290	5	-1.71	399554180	23992	3.78	16730	16750	16530	22100	11900	17000	16653.41	3.48	0	-5920	17626	17312	16756	16442	15886	17435	16565	205	5100	500	10880	10	1	40955990	6844	-198.93	7.96	12	0.06	-84.00	2099.00	25750	20230824	-35.11	6350	20221226	163.15	25750	-35.11	20230824	6650	151.28	20230103	25750	-35.11	20230824	6350	163.15	20221226	2.90	N	060280	500	204 억	1426189	N	N	0	N	N
130	20231206	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	17000	0	3	0.00	10468984540	628150	90.80	17000	17070	16200	22100	11900	17000	16665.61	3.47	0	5894	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6963	-202.38	8.10	12	1.53	-84.00	2099.00	25750	20230824	-33.98	6350	20221226	167.72	25750	-33.98	20230824	6650	155.64	20230103	25750	-33.98	20230824	6350	167.72	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
131	20231206	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	16930	-70	5	-0.41	9388789150	564669	81.62	17000	17000	16200	22100	11900	17000	16626.89	3.47	0	15912	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6934	-201.55	8.07	12	1.38	-84.00	2099.00	25750	20230824	-34.25	6350	20221226	166.61	25750	-34.25	20230824	6650	154.59	20230103	25750	-34.25	20230824	6350	166.61	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
132	20231206	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	16710	-290	5	-1.71	8257228790	497380	71.90	17000	17000	16200	22100	11900	17000	16601.23	3.47	0	14347	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6844	-198.93	7.96	12	1.21	-84.00	2099.00	25750	20230824	-35.11	6350	20221226	163.15	25750	-35.11	20230824	6650	151.28	20230103	25750	-35.11	20230824	6350	163.15	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
133	20231206	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	16760	-240	5	-1.41	7533862480	454290	65.67	17000	17000	16200	22100	11900	17000	16583.57	3.47	0	13700	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6864	-199.52	7.98	12	1.11	-84.00	2099.00	25750	20230824	-34.91	6350	20221226	163.94	25750	-34.91	20230824	6650	152.03	20230103	25750	-34.91	20230824	6350	163.94	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
134	20231206	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	16760	-240	5	-1.41	7007035170	422894	61.13	17000	17000	16200	22100	11900	17000	16568.97	3.47	0	17125	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6864	-199.52	7.98	12	1.03	-84.00	2099.00	25750	20230824	-34.91	6350	20221226	163.94	25750	-34.91	20230824	6650	152.03	20230103	25750	-34.91	20230824	6350	163.94	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
135	20231206	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	16740	-260	5	-1.53	6322639710	382215	55.25	17000	17000	16200	22100	11900	17000	16541.78	3.47	0	8917	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6856	-199.29	7.98	12	0.93	-84.00	2099.00	25750	20230824	-34.99	6350	20221226	163.62	25750	-34.99	20230824	6650	151.73	20230103	25750	-34.99	20230824	6350	163.62	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
136	20231206	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	16480	-520	5	-3.06	4953743400	299827	43.34	17000	17000	16200	22100	11900	17000	16521.57	3.47	0	5480	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6750	-196.19	7.85	12	0.73	-84.00	2099.00	25750	20230824	-36.00	6350	20221226	159.53	25750	-36.00	20230824	6650	147.82	20230103	25750	-36.00	20230824	6350	159.53	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
137	20231206	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	16840	-160	5	-0.94	351698690	20786	3.00	17000	17000	16840	22100	11900	17000	16918.92	3.47	0	-6769	17673	17336	16953	16616	16233	17505	16785	205	5100	500	10880	10	1	40955990	6897	-200.48	8.02	12	0.05	-84.00	2099.00	25750	20230824	-34.60	6350	20221226	165.20	25750	-34.60	20230824	6650	153.23	20230103	25750	-34.60	20230824	6350	165.20	20221226	2.97	N	060280	500	204 억	1420370	N	N	0	N	N
138	20231205	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	17000	200	2	1.19	11670045950	686407	69.32	16690	17290	16570	21800	11760	16800	17001.73	3.38	0	-1098	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	6963	-202.38	8.10	12	1.68	-84.00	2099.00	25750	20230824	-33.98	6350	20221226	167.72	25750	-33.98	20230824	6650	155.64	20230103	25750	-33.98	20230824	6350	167.72	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
139	20231205	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	16770	-30	5	-0.18	10830450070	636749	64.30	16690	17290	16570	21800	11760	16800	17009.06	3.38	0	-4223	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	6868	-199.64	7.99	12	1.55	-84.00	2099.00	25750	20230824	-34.87	6350	20221226	164.09	25750	-34.87	20230824	6650	152.18	20230103	25750	-34.87	20230824	6350	164.09	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
140	20231205	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	16740	-60	5	-0.36	9453241650	555047	56.05	16690	17290	16570	21800	11760	16800	17031.53	3.38	0	-10692	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	6856	-199.29	7.98	12	1.36	-84.00	2099.00	25750	20230824	-34.99	6350	20221226	163.62	25750	-34.99	20230824	6650	151.73	20230103	25750	-34.99	20230824	6350	163.62	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
141	20231205	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	17100	300	2	1.79	7785160580	456400	46.09	16690	17290	16570	21800	11760	16800	17057.90	3.38	0	-4524	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	7003	-203.57	8.15	12	1.11	-84.00	2099.00	25750	20230824	-33.59	6350	20221226	169.29	25750	-33.59	20230824	6650	157.14	20230103	25750	-33.59	20230824	6350	169.29	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
142	20231205	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	17190	390	2	2.32	7034303780	412656	41.67	16690	17290	16570	21800	11760	16800	17046.57	3.38	0	1978	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	7040	-204.64	8.19	12	1.01	-84.00	2099.00	25750	20230824	-33.24	6350	20221226	170.71	25750	-33.24	20230824	6650	158.50	20230103	25750	-33.24	20230824	6350	170.71	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
143	20231205	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	17140	340	2	2.02	5701123780	335214	33.85	16690	17180	16570	21800	11760	16800	17007.58	3.38	0	-379	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	7020	-204.05	8.17	12	0.82	-84.00	2099.00	25750	20230824	-33.44	6350	20221226	169.92	25750	-33.44	20230824	6650	157.74	20230103	25750	-33.44	20230824	6350	169.92	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
144	20231205	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	17030	230	2	1.37	4313299230	253869	25.64	16690	17180	16570	21800	11760	16800	16990.45	3.38	0	-6576	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	6975	-202.74	8.11	12	0.62	-84.00	2099.00	25750	20230824	-33.86	6350	20221226	168.19	25750	-33.86	20230824	6650	156.09	20230103	25750	-33.86	20230824	6350	168.19	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
145	20231205	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	16830	30	2	0.18	560069430	33505	3.38	16690	16890	16570	21800	11760	16800	16715.34	3.38	0	3931	17973	17386	17083	16496	16193	17235	16345	205	5000	500	10750	10	1	40955990	6893	-200.36	8.02	12	0.08	-84.00	2099.00	25750	20230824	-34.64	6350	20221226	165.04	25750	-34.64	20230824	6650	153.08	20230103	25750	-34.64	20230824	6350	165.04	20221226	2.97	N	060280	500	204 억	1386137	N	N	187	N	N
146	20231204	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	16800	-950	5	-5.35	16703630500	976862	86.80	17600	17670	16780	23050	12430	17750	17099.59	3.09	0	41682	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6881	-200.00	8.00	12	2.39	-84.00	2099.00	25750	20230824	-34.76	6350	20221226	164.57	25750	-34.76	20230824	6650	152.63	20230103	25750	-34.76	20230824	6350	164.57	20221226	3.12	N	060280	500	204 억	1264122	N	N	187	N	N
147	20231204	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	16860	-890	5	-5.01	15688566900	916496	81.44	17600	17670	16780	23050	12430	17750	17117.82	3.09	0	28746	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6905	-200.71	8.03	12	2.24	-84.00	2099.00	25750	20230824	-34.52	6350	20221226	165.51	25750	-34.52	20230824	6650	153.53	20230103	25750	-34.52	20230824	6350	165.51	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
148	20231204	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	16940	-810	5	-4.56	13875062820	808978	71.88	17600	17670	16780	23050	12430	17750	17151.17	3.09	0	22107	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6938	-201.67	8.07	12	1.98	-84.00	2099.00	25750	20230824	-34.21	6350	20221226	166.77	25750	-34.21	20230824	6650	154.74	20230103	25750	-34.21	20230824	6350	166.77	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
149	20231204	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	17060	-690	5	-3.89	12928219230	753258	66.93	17600	17670	16780	23050	12430	17750	17162.88	3.09	0	28848	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6987	-203.10	8.13	12	1.84	-84.00	2099.00	25750	20230824	-33.75	6350	20221226	168.66	25750	-33.75	20230824	6650	156.54	20230103	25750	-33.75	20230824	6350	168.66	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
150	20231204	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	16960	-790	5	-4.45	12194938010	710217	63.11	17600	17670	16780	23050	12430	17750	17170.52	3.09	0	32676	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6946	-201.90	8.08	12	1.73	-84.00	2099.00	25750	20230824	-34.14	6350	20221226	167.09	25750	-34.14	20230824	6650	155.04	20230103	25750	-34.14	20230824	6350	167.09	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
151	20231204	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	17000	-750	5	-4.23	11272345810	655934	58.28	17600	17670	16780	23050	12430	17750	17184.98	3.09	0	39559	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6963	-202.38	8.10	12	1.60	-84.00	2099.00	25750	20230824	-33.98	6350	20221226	167.72	25750	-33.98	20230824	6650	155.64	20230103	25750	-33.98	20230824	6350	167.72	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
152	20231204	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	16850	-900	5	-5.07	9047380610	524149	46.57	17600	17670	16800	23050	12430	17750	17260.86	3.09	0	36931	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	6901	-200.60	8.03	12	1.28	-84.00	2099.00	25750	20230824	-34.56	6350	20221226	165.35	25750	-34.56	20230824	6650	153.38	20230103	25750	-34.56	20230824	6350	165.35	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
153	20231204	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	17450	-300	5	-1.69	1181034990	67371	5.99	17600	17650	17410	23050	12430	17750	17529.53	3.09	0	2795	18490	18120	17860	17490	17230	17990	17360	205	5300	500	11360	10	1	40955990	7147	-207.74	8.31	12	0.16	-84.00	2099.00	25750	20230824	-32.23	6350	20221226	174.80	25750	-32.23	20230824	6650	162.41	20230103	25750	-32.23	20230824	6350	174.80	20221226	3.12	N	060280	500	204 억	1264122	N	N	0	N	N
154	20231201	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	17750	-750	5	-4.05	19699285310	1103704	46.19	18230	18230	17600	24050	12950	18500	17847.91	3.13	0	-36507	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7270	-211.31	8.46	12	2.69	-84.00	2099.00	25750	20230824	-31.07	6350	20221226	179.53	25750	-31.07	20230824	6650	166.92	20230103	25750	-31.07	20230824	6350	179.53	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
155	20231201	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	17830	-670	5	-3.62	18514705150	1037005	43.40	18230	18230	17600	24050	12950	18500	17853.47	3.13	0	-36094	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7302	-212.26	8.49	12	2.53	-84.00	2099.00	25750	20230824	-30.76	6350	20221226	180.79	25750	-30.76	20230824	6650	168.12	20230103	25750	-30.76	20230824	6350	180.79	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
156	20231201	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	17830	-670	5	-3.62	16889584690	945846	39.58	18230	18230	17600	24050	12950	18500	17855.99	3.13	0	-27788	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7302	-212.26	8.49	12	2.31	-84.00	2099.00	25750	20230824	-30.76	6350	20221226	180.79	25750	-30.76	20230824	6650	168.12	20230103	25750	-30.76	20230824	6350	180.79	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
157	20231201	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	17830	-670	5	-3.62	15186389370	850743	35.60	18230	18230	17600	24050	12950	18500	17850.06	3.13	0	-23432	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7302	-212.26	8.49	12	2.08	-84.00	2099.00	25750	20230824	-30.76	6350	20221226	180.79	25750	-30.76	20230824	6650	168.12	20230103	25750	-30.76	20230824	6350	180.79	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
158	20231201	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	17970	-530	5	-2.86	13387349660	750164	31.39	18230	18230	17600	24050	12950	18500	17845.13	3.13	0	-21452	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7360	-213.93	8.56	12	1.83	-84.00	2099.00	25750	20230824	-30.21	6350	20221226	182.99	25750	-30.21	20230824	6650	170.23	20230103	25750	-30.21	20230824	6350	182.99	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
159	20231201	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	17760	-740	5	-4.00	11820387550	662277	27.72	18230	18230	17600	24050	12950	18500	17847.23	3.13	0	-30697	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7274	-211.43	8.46	12	1.62	-84.00	2099.00	25750	20230824	-31.03	6350	20221226	179.69	25750	-31.03	20230824	6650	167.07	20230103	25750	-31.03	20230824	6350	179.69	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
160	20231201	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	17940	-560	5	-3.03	8651832220	483980	20.25	18230	18230	17600	24050	12950	18500	17875.29	3.13	0	-16442	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7348	-213.57	8.55	12	1.18	-84.00	2099.00	25750	20230824	-30.33	6350	20221226	182.52	25750	-30.33	20230824	6650	169.77	20230103	25750	-30.33	20230824	6350	182.52	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N
161	20231201	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	17910	-590	5	-3.19	2071629040	115125	4.82	18230	18230	17840	24050	12950	18500	17990.70	3.13	0	-18993	19253	18876	18123	17746	16993	19065	17935	205	5550	500	11840	10	1	40955990	7335	-213.21	8.53	12	0.28	-84.00	2099.00	25750	20230824	-30.45	6350	20221226	182.05	25750	-30.45	20230824	6650	169.32	20230103	25750	-30.45	20230824	6350	182.05	20221226	2.70	N	060280	500	204 억	1280394	N	N	263	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History