KissMeData/093520/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160808	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
3	20231229	150803	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
4	20231229	140803	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
5	20231229	130803	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
6	20231229	120805	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
7	20231229	110730	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
8	20231229	100736	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
9	20231229	090737	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-20	5	-0.16	3284099170	262637	66.08	12690	12690	12400	16270	8770	12520	12504.47	14.17	-5651	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.62	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2290742	N	N	6	N	N
10	20231228	160729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12500	-20	5	-0.16	3238423820	258981	65.16	12690	12690	12400	16270	8770	12520	12504.47	14.21	0	-7520	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	1.60	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2296393	N	N	6	N	N
11	20231228	150736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12470	-50	5	-0.40	3001050450	239969	60.37	12690	12690	12400	16270	8770	12520	12505.97	14.21	0	-9482	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2016	9.11	1.80	12	1.48	1369.00	6913.00	17500	20230530	-28.74	7740	20230103	61.11	17500	-28.74	20230530	7740	61.11	20230103	17500	-28.74	20230530	7740	61.11	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
12	20231228	140728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12450	-70	5	-0.56	2596398440	207566	52.22	12690	12690	12400	16270	8770	12520	12508.77	14.21	0	-15234	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2012	9.09	1.80	12	1.28	1369.00	6913.00	17500	20230530	-28.86	7740	20230103	60.85	17500	-28.86	20230530	7740	60.85	20230103	17500	-28.86	20230530	7740	60.85	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
13	20231228	130728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12530	10	2	0.08	2214905220	177079	44.55	12690	12690	12400	16270	8770	12520	12507.98	14.21	0	-20163	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2025	9.15	1.81	12	1.10	1369.00	6913.00	17500	20230530	-28.40	7740	20230103	61.89	17500	-28.40	20230530	7740	61.89	20230103	17500	-28.40	20230530	7740	61.89	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
14	20231228	120731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12570	50	2	0.40	1981429200	158474	39.87	12690	12690	12400	16270	8770	12520	12503.15	14.21	0	-26528	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2032	9.18	1.82	12	0.98	1369.00	6913.00	17500	20230530	-28.17	7740	20230103	62.40	17500	-28.17	20230530	7740	62.40	20230103	17500	-28.17	20230530	7740	62.40	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
15	20231228	110732	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12500	-20	5	-0.16	1672635760	133846	33.67	12690	12690	12400	16270	8770	12520	12496.66	14.21	0	-29038	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2020	9.13	1.81	12	0.83	1369.00	6913.00	17500	20230530	-28.57	7740	20230103	61.50	17500	-28.57	20230530	7740	61.50	20230103	17500	-28.57	20230530	7740	61.50	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
16	20231228	100728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12420	-100	5	-0.80	1058554670	84580	21.28	12690	12690	12410	16270	8770	12520	12515.41	14.21	0	-23914	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2007	9.07	1.80	12	0.52	1369.00	6913.00	17500	20230530	-29.03	7740	20230103	60.47	17500	-29.03	20230530	7740	60.47	20230103	17500	-29.03	20230530	7740	60.47	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
17	20231228	090729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12590	70	2	0.56	276123110	21968	5.53	12690	12690	12440	16270	8770	12520	12570.08	14.21	0	-9751	12960	12740	12470	12250	11980	12850	12360	81	3750	500	9010	10	1	16163092	2035	9.20	1.82	12	0.14	1369.00	6913.00	17500	20230530	-28.06	7740	20230103	62.66	17500	-28.06	20230530	7740	62.66	20230103	17500	-28.06	20230530	7740	62.66	20230103	4.44	N	093520	500	80 억	2296393	N	N	3	N	N
18	20231227	160723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12520	330	2	2.71	4895797530	392247	90.67	12200	12690	12200	15840	8540	12190	12481.40	14.09	0	18806	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2024	9.15	1.81	12	2.43	1369.00	6913.00	17500	20230530	-28.46	7740	20230103	61.76	17500	-28.46	20230530	7740	61.76	20230103	17500	-28.46	20230530	7740	61.76	20230103	4.25	N	093520	500	80 억	2277586	N	N	3	N	N
19	20231227	150734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12510	320	2	2.63	4501703480	360766	83.39	12200	12690	12200	15840	8540	12190	12478.18	14.09	0	21836	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2022	9.14	1.81	12	2.23	1369.00	6913.00	17500	20230530	-28.51	7740	20230103	61.63	17500	-28.51	20230530	7740	61.63	20230103	17500	-28.51	20230530	7740	61.63	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
20	20231227	140731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12430	240	2	1.97	3578928270	287106	66.37	12200	12690	12200	15840	8540	12190	12465.53	14.09	0	12855	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2009	9.08	1.80	12	1.78	1369.00	6913.00	17500	20230530	-28.97	7740	20230103	60.59	17500	-28.97	20230530	7740	60.59	20230103	17500	-28.97	20230530	7740	60.59	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
21	20231227	130725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12410	220	2	1.80	3408430550	273344	63.19	12200	12690	12200	15840	8540	12190	12469.38	14.09	0	13847	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2006	9.07	1.80	12	1.69	1369.00	6913.00	17500	20230530	-29.09	7740	20230103	60.34	17500	-29.09	20230530	7740	60.34	20230103	17500	-29.09	20230530	7740	60.34	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
22	20231227	120726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12360	170	2	1.39	3091732300	247686	57.25	12200	12690	12200	15840	8540	12190	12482.47	14.09	0	10928	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	1998	9.03	1.79	12	1.53	1369.00	6913.00	17500	20230530	-29.37	7740	20230103	59.69	17500	-29.37	20230530	7740	59.69	20230103	17500	-29.37	20230530	7740	59.69	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
23	20231227	110731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12480	290	2	2.38	2749187020	220019	50.86	12200	12690	12200	15840	8540	12190	12495.23	14.09	0	13868	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2017	9.12	1.81	12	1.36	1369.00	6913.00	17500	20230530	-28.69	7740	20230103	61.24	17500	-28.69	20230530	7740	61.24	20230103	17500	-28.69	20230530	7740	61.24	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
24	20231227	100729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12490	300	2	2.46	2049403520	164017	37.91	12200	12690	12200	15840	8540	12190	12495.07	14.09	0	12487	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2019	9.12	1.81	12	1.01	1369.00	6913.00	17500	20230530	-28.63	7740	20230103	61.37	17500	-28.63	20230530	7740	61.37	20230103	17500	-28.63	20230530	7740	61.37	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
25	20231227	090731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12460	270	2	2.21	455030120	36582	8.46	12200	12690	12200	15840	8540	12190	12438.63	14.09	0	3805	12943	12566	12333	11956	11723	12450	11840	81	3650	500	8770	10	1	16163092	2014	9.10	1.80	12	0.23	1369.00	6913.00	17500	20230530	-28.80	7740	20230103	60.98	17500	-28.80	20230530	7740	60.98	20230103	17500	-28.80	20230530	7740	60.98	20230103	4.25	N	093520	500	80 억	2277586	N	N	0	N	N
26	20231226	160731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12190	-290	5	-2.32	5252883500	426828	42.92	12470	12710	12100	16220	8740	12480	12307.21	13.97	0	20383	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1970	8.90	1.76	12	2.64	1369.00	6913.00	17500	20230530	-30.34	7740	20230103	57.49	17500	-30.34	20230530	7740	57.49	20230103	17500	-30.34	20230530	7740	57.49	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
27	20231226	150729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12230	-250	5	-2.00	4962216390	403044	40.53	12470	12710	12100	16220	8740	12480	12311.62	13.97	0	21498	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1977	8.93	1.77	12	2.49	1369.00	6913.00	17500	20230530	-30.11	7740	20230103	58.01	17500	-30.11	20230530	7740	58.01	20230103	17500	-30.11	20230530	7740	58.01	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
28	20231226	140731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12190	-290	5	-2.32	4217510880	341797	34.37	12470	12710	12100	16220	8740	12480	12339.01	13.97	0	9373	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1970	8.90	1.76	12	2.11	1369.00	6913.00	17500	20230530	-30.34	7740	20230103	57.49	17500	-30.34	20230530	7740	57.49	20230103	17500	-30.34	20230530	7740	57.49	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
29	20231226	130730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12240	-240	5	-1.92	3637584550	294286	29.59	12470	12710	12100	16220	8740	12480	12360.49	13.97	0	-2555	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1978	8.94	1.77	12	1.82	1369.00	6913.00	17500	20230530	-30.06	7740	20230103	58.14	17500	-30.06	20230530	7740	58.14	20230103	17500	-30.06	20230530	7740	58.14	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
30	20231226	120729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12310	-170	5	-1.36	3220079730	260243	26.17	12470	12710	12100	16220	8740	12480	12373.14	13.97	0	-4597	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1990	8.99	1.78	12	1.61	1369.00	6913.00	17500	20230530	-29.66	7740	20230103	59.04	17500	-29.66	20230530	7740	59.04	20230103	17500	-29.66	20230530	7740	59.04	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
31	20231226	110733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12330	-150	5	-1.20	2951150120	238408	23.97	12470	12710	12100	16220	8740	12480	12378.34	13.97	0	-2479	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1993	9.01	1.78	12	1.48	1369.00	6913.00	17500	20230530	-29.54	7740	20230103	59.30	17500	-29.54	20230530	7740	59.30	20230103	17500	-29.54	20230530	7740	59.30	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
32	20231226	100729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12570	90	2	0.72	2289200930	185023	18.61	12470	12710	12100	16220	8740	12480	12372.21	13.97	0	6186	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	2032	9.18	1.82	12	1.14	1369.00	6913.00	17500	20230530	-28.17	7740	20230103	62.40	17500	-28.17	20230530	7740	62.40	20230103	17500	-28.17	20230530	7740	62.40	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
33	20231226	090731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12300	-180	5	-1.44	598842140	48829	4.91	12470	12480	12100	16220	8740	12480	12261.67	13.97	0	7869	13940	13210	12820	12090	11700	13015	11895	81	3740	500	8980	10	1	16163092	1988	8.98	1.78	12	0.30	1369.00	6913.00	17500	20230530	-29.71	7740	20230103	58.91	17500	-29.71	20230530	7740	58.91	20230103	17500	-29.71	20230530	7740	58.91	20230103	4.26	N	093520	500	80 억	2258433	N	N	0	N	N
34	20231222	160720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12480	-320	5	-2.50	12777546380	982560	94.78	13130	13550	12430	16640	8960	12800	13005.44	13.93	0	6416	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2017	9.12	1.81	12	6.08	1369.00	6913.00	17500	20230530	-28.69	7740	20230103	61.24	17500	-28.69	20230530	7740	61.24	20230103	17500	-28.69	20230530	7740	61.24	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
35	20231222	150718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12530	-270	5	-2.11	12321775780	946131	91.26	13130	13550	12430	16640	8960	12800	13023.43	13.93	0	-890	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2025	9.15	1.81	12	5.85	1369.00	6913.00	17500	20230530	-28.40	7740	20230103	61.89	17500	-28.40	20230530	7740	61.89	20230103	17500	-28.40	20230530	7740	61.89	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
36	20231222	140714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12520	-280	5	-2.19	11577069690	886666	85.53	13130	13550	12500	16640	8960	12800	13056.97	13.93	0	-9726	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2024	9.15	1.81	12	5.49	1369.00	6913.00	17500	20230530	-28.46	7740	20230103	61.76	17500	-28.46	20230530	7740	61.76	20230103	17500	-28.46	20230530	7740	61.76	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
37	20231222	130717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12680	-120	5	-0.94	10487273770	800044	77.17	13130	13550	12660	16640	8960	12800	13108.53	13.93	0	-12981	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2049	9.26	1.83	12	4.95	1369.00	6913.00	17500	20230530	-27.54	7740	20230103	63.82	17500	-27.54	20230530	7740	63.82	20230103	17500	-27.54	20230530	7740	63.82	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
38	20231222	120715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12930	130	2	1.02	9503487700	723202	69.76	13130	13550	12790	16640	8960	12800	13141.04	13.93	0	258	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2090	9.44	1.87	12	4.47	1369.00	6913.00	17500	20230530	-26.11	7740	20230103	67.05	17500	-26.11	20230530	7740	67.05	20230103	17500	-26.11	20230530	7740	67.05	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
39	20231222	110715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12980	180	2	1.41	8955191120	680947	65.68	13130	13550	12790	16640	8960	12800	13151.30	13.93	0	2992	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2098	9.48	1.88	12	4.21	1369.00	6913.00	17500	20230530	-25.83	7740	20230103	67.70	17500	-25.83	20230530	7740	67.70	20230103	17500	-25.83	20230530	7740	67.70	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
40	20231222	100713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13030	230	2	1.80	7366571830	558056	53.83	13130	13550	12860	16640	8960	12800	13200.71	13.93	0	50	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2106	9.52	1.88	12	3.45	1369.00	6913.00	17500	20230530	-25.54	7740	20230103	68.35	17500	-25.54	20230530	7740	68.35	20230103	17500	-25.54	20230530	7740	68.35	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
41	20231222	090715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13160	360	2	2.81	1251290340	95735	9.23	13130	13190	12860	16640	8960	12800	13071.52	13.93	0	-9868	13506	13152	12856	12502	12206	13330	12680	81	3840	500	9210	10	1	16163092	2127	9.61	1.90	12	0.59	1369.00	6913.00	17500	20230530	-24.80	7740	20230103	70.03	17500	-24.80	20230530	7740	70.03	20230103	17500	-24.80	20230530	7740	70.03	20230103	3.94	N	093520	500	80 억	2252116	N	N	0	N	N
42	20231221	160711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12800	-40	5	-0.31	13218648460	1023157	18.03	12760	13210	12560	16690	8990	12840	12920.03	13.87	0	7707	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2069	9.35	1.85	12	6.33	1369.00	6913.00	17500	20230530	-26.86	7740	20230103	65.37	17500	-26.86	20230530	7740	65.37	20230103	17500	-26.86	20230530	7740	65.37	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
43	20231221	150713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12850	10	2	0.08	12536269780	969949	17.09	12760	13210	12560	16690	8990	12840	12924.78	13.87	0	11181	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2077	9.39	1.86	12	6.00	1369.00	6913.00	17500	20230530	-26.57	7740	20230103	66.02	17500	-26.57	20230530	7740	66.02	20230103	17500	-26.57	20230530	7740	66.02	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
44	20231221	140712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12900	60	2	0.47	11218952650	867944	15.29	12760	13210	12560	16690	8990	12840	12926.02	13.87	0	16767	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2085	9.42	1.87	12	5.37	1369.00	6913.00	17500	20230530	-26.29	7740	20230103	66.67	17500	-26.29	20230530	7740	66.67	20230103	17500	-26.29	20230530	7740	66.67	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
45	20231221	130710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12820	-20	5	-0.16	10570894430	817651	14.41	12760	13210	12560	16690	8990	12840	12928.50	13.87	0	11679	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2072	9.36	1.85	12	5.06	1369.00	6913.00	17500	20230530	-26.74	7740	20230103	65.63	17500	-26.74	20230530	7740	65.63	20230103	17500	-26.74	20230530	7740	65.63	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
46	20231221	120715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12830	-10	5	-0.08	10026923450	775294	13.66	12760	13210	12560	16690	8990	12840	12933.21	13.87	0	16530	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2074	9.37	1.86	12	4.80	1369.00	6913.00	17500	20230530	-26.69	7740	20230103	65.76	17500	-26.69	20230530	7740	65.76	20230103	17500	-26.69	20230530	7740	65.76	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
47	20231221	110715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12680	-160	5	-1.25	9299698600	718117	12.65	12760	13210	12560	16690	8990	12840	12950.30	13.87	0	13497	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2049	9.26	1.83	12	4.44	1369.00	6913.00	17500	20230530	-27.54	7740	20230103	63.82	17500	-27.54	20230530	7740	63.82	20230103	17500	-27.54	20230530	7740	63.82	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
48	20231221	100712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12850	10	2	0.08	7194859100	552316	9.73	12760	13210	12730	16690	8990	12840	13027.12	13.87	0	2783	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2077	9.39	1.86	12	3.42	1369.00	6913.00	17500	20230530	-26.57	7740	20230103	66.02	17500	-26.57	20230530	7740	66.02	20230103	17500	-26.57	20230530	7740	66.02	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
49	20231221	090713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13210	370	2	2.88	3545844380	271741	4.79	12760	13210	12730	16690	8990	12840	13049.56	13.87	0	3891	15426	14132	13006	11712	10586	14780	12360	81	3850	500	9240	10	1	16163092	2135	9.65	1.91	12	1.68	1369.00	6913.00	17500	20230530	-24.51	7740	20230103	70.67	17500	-24.51	20230530	7740	70.67	20230103	17500	-24.51	20230530	7740	70.67	20230103	3.76	N	093520	500	80 억	2242613	N	N	0	N	N
50	20231220	160714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12840	800	2	6.64	75358481520	5637086	103.05	12020	14300	11880	15650	8430	12040	13370.35	14.21	0	-53500	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2075	9.38	1.86	12	34.88	1369.00	6913.00	17500	20230530	-26.63	7740	20230103	65.89	17500	-26.63	20230530	7740	65.89	20230103	17500	-26.63	20230530	7740	65.89	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
51	20231220	150751	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12820	780	2	6.48	74212617470	5547638	101.41	12020	14300	11880	15650	8430	12040	13378.95	14.21	0	-45866	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2072	9.36	1.85	12	34.32	1369.00	6913.00	17500	20230530	-26.74	7740	20230103	65.63	17500	-26.74	20230530	7740	65.63	20230103	17500	-26.74	20230530	7740	65.63	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
52	20231220	140800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12810	770	2	6.40	71912392430	5367962	98.13	12020	14300	11880	15650	8430	12040	13398.28	14.21	0	-43427	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2070	9.36	1.85	12	33.21	1369.00	6913.00	17500	20230530	-26.80	7740	20230103	65.50	17500	-26.80	20230530	7740	65.50	20230103	17500	-26.80	20230530	7740	65.50	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
53	20231220	130753	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12940	900	2	7.48	69048616520	5145572	94.06	12020	14300	11880	15650	8430	12040	13420.83	14.21	0	-44560	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2092	9.45	1.87	12	31.84	1369.00	6913.00	17500	20230530	-26.06	7740	20230103	67.18	17500	-26.06	20230530	7740	67.18	20230103	17500	-26.06	20230530	7740	67.18	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
54	20231220	120710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12920	880	2	7.31	66536171920	4949526	90.48	12020	14300	11880	15650	8430	12040	13444.83	14.21	0	-26641	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2088	9.44	1.87	12	30.62	1369.00	6913.00	17500	20230530	-26.17	7740	20230103	66.93	17500	-26.17	20230530	7740	66.93	20230103	17500	-26.17	20230530	7740	66.93	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
55	20231220	110713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13190	1150	2	9.55	61749246120	4581124	83.74	12020	14300	11880	15650	8430	12040	13481.16	14.21	0	-51252	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2132	9.63	1.91	12	28.34	1369.00	6913.00	17500	20230530	-24.63	7740	20230103	70.41	17500	-24.63	20230530	7740	70.41	20230103	17500	-24.63	20230530	7740	70.41	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
56	20231220	100712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	13380	1340	2	11.13	51820072230	3836708	70.14	12020	14300	11880	15650	8430	12040	13508.95	14.21	0	-52207	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	2163	9.77	1.94	12	23.74	1369.00	6913.00	17500	20230530	-23.54	7740	20230103	72.87	17500	-23.54	20230530	7740	72.87	20230103	17500	-23.54	20230530	7740	72.87	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
57	20231220	090712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12150	110	2	0.91	1741499910	144807	2.65	12020	12170	11880	15650	8430	12040	12025.69	14.21	0	-19935	14060	13050	12110	11100	10160	13555	11605	81	3610	500	8660	10	1	16163092	1964	8.88	1.76	12	0.90	1369.00	6913.00	17500	20230530	-30.57	7740	20230103	56.98	17500	-30.57	20230530	7740	56.98	20230103	17500	-30.57	20230530	7740	56.98	20230103	3.60	N	093520	500	80 억	2297419	N	N	0	N	N
58	20231219	160711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12040	940	2	8.47	66187181680	5442379	318.69	11510	13120	11170	14430	7770	11100	12161.60	14.72	0	-79194	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1946	8.79	1.74	12	33.67	1369.00	6913.00	17500	20230530	-31.20	7740	20230103	55.56	17500	-31.20	20230530	7740	55.56	20230103	17500	-31.20	20230530	7740	55.56	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
59	20231219	150714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11990	890	2	8.02	64331732720	5288953	309.71	11510	13120	11170	14430	7770	11100	12163.42	14.72	0	-69634	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1938	8.76	1.73	12	32.72	1369.00	6913.00	17500	20230530	-31.49	7740	20230103	54.91	17500	-31.49	20230530	7740	54.91	20230103	17500	-31.49	20230530	7740	54.91	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
60	20231219	140710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12040	940	2	8.47	61427304450	5045289	295.44	11510	13120	11170	14430	7770	11100	12175.18	14.72	0	-100082	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1946	8.79	1.74	12	31.21	1369.00	6913.00	17500	20230530	-31.20	7740	20230103	55.56	17500	-31.20	20230530	7740	55.56	20230103	17500	-31.20	20230530	7740	55.56	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
61	20231219	130714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	1080	2	9.73	56761088440	4659722	272.86	11510	13120	11170	14430	7770	11100	12181.22	14.72	0	-133035	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1969	8.90	1.76	12	28.83	1369.00	6913.00	17500	20230530	-30.40	7740	20230103	57.36	17500	-30.40	20230530	7740	57.36	20230103	17500	-30.40	20230530	7740	57.36	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
62	20231219	120714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12290	1190	2	10.72	27231310500	2304654	134.95	11510	12440	11170	14430	7770	11100	11815.79	14.72	0	-43981	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1986	8.98	1.78	12	14.26	1369.00	6913.00	17500	20230530	-29.77	7740	20230103	58.79	17500	-29.77	20230530	7740	58.79	20230103	17500	-29.77	20230530	7740	58.79	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
63	20231219	110714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	730	2	6.58	20659071950	1760867	103.11	11510	12210	11170	14430	7770	11100	11732.33	14.72	0	-52289	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1912	8.64	1.71	12	10.89	1369.00	6913.00	17500	20230530	-32.40	7740	20230103	52.84	17500	-32.40	20230530	7740	52.84	20230103	17500	-32.40	20230530	7740	52.84	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
64	20231219	100712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11640	540	2	4.86	10765941050	932096	54.58	11510	11900	11170	14430	7770	11100	11550.25	14.72	0	-82208	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1881	8.50	1.68	12	5.77	1369.00	6913.00	17500	20230530	-33.49	7740	20230103	50.39	17500	-33.49	20230530	7740	50.39	20230103	17500	-33.49	20230530	7740	50.39	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
65	20231219	090709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11310	210	2	1.89	2701859990	236723	13.86	11510	11510	11250	14430	7770	11100	11413.59	14.72	0	-74824	12226	11662	11136	10572	10046	11945	10855	81	3330	500	7990	10	1	16163092	1828	8.26	1.64	12	1.46	1369.00	6913.00	17500	20230530	-35.37	7740	20230103	46.12	17500	-35.37	20230530	7740	46.12	20230103	17500	-35.37	20230530	7740	46.12	20230103	3.51	N	093520	500	80 억	2379267	N	N	2	N	N
66	20231218	160708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11100	600	2	5.71	19126074630	1692690	343.41	10700	11700	10610	13650	7350	10500	11300.26	14.55	0	37768	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1794	8.11	1.61	12	10.47	1369.00	6913.00	17500	20230530	-36.57	7740	20230103	43.41	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	7740	43.41	20230103	3.14	N	093520	500	80 억	2352502	N	N	2	N	N
67	20231218	150711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11200	700	2	6.67	18351828730	1623295	329.33	10700	11700	10610	13650	7350	10500	11306.29	14.55	0	42187	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1810	8.18	1.62	12	10.04	1369.00	6913.00	17500	20230530	-36.00	7740	20230103	44.70	17500	-36.00	20230530	7740	44.70	20230103	17500	-36.00	20230530	7740	44.70	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
68	20231218	140706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11360	860	2	8.19	14179804560	1253608	254.33	10700	11700	10610	13650	7350	10500	11312.49	14.55	0	28104	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1836	8.30	1.64	12	7.76	1369.00	6913.00	17500	20230530	-35.09	7740	20230103	46.77	17500	-35.09	20230530	7740	46.77	20230103	17500	-35.09	20230530	7740	46.77	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
69	20231218	130708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11310	810	2	7.71	12659680010	1119699	227.16	10700	11700	10610	13650	7350	10500	11307.77	14.55	0	3815	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1828	8.26	1.64	12	6.93	1369.00	6913.00	17500	20230530	-35.37	7740	20230103	46.12	17500	-35.37	20230530	7740	46.12	20230103	17500	-35.37	20230530	7740	46.12	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
70	20231218	120703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11150	650	2	6.19	5904826570	532200	107.97	10700	11430	10610	13650	7350	10500	11097.38	14.55	0	18930	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1802	8.14	1.61	12	3.29	1369.00	6913.00	17500	20230530	-36.29	7740	20230103	44.06	17500	-36.29	20230530	7740	44.06	20230103	17500	-36.29	20230530	7740	44.06	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
71	20231218	110706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11190	690	2	6.57	2608525990	238973	48.48	10700	11230	10610	13650	7350	10500	10919.08	14.55	0	31641	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1809	8.17	1.62	12	1.48	1369.00	6913.00	17500	20230530	-36.06	7740	20230103	44.57	17500	-36.06	20230530	7740	44.57	20230103	17500	-36.06	20230530	7740	44.57	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
72	20231218	100704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10850	350	2	3.33	1303642210	120857	24.52	10700	10930	10610	13650	7350	10500	10791.48	14.55	0	22266	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1754	7.93	1.57	12	0.75	1369.00	6913.00	17500	20230530	-38.00	7740	20230103	40.18	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	7740	40.18	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
73	20231218	090703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10750	250	2	2.38	319616970	29839	6.05	10700	10840	10650	13650	7350	10500	10726.60	14.55	0	2113	11313	10906	10533	10126	9753	10720	9940	81	3150	500	7560	10	1	16163092	1738	7.85	1.56	12	0.18	1369.00	6913.00	17500	20230530	-38.57	7740	20230103	38.89	17500	-38.57	20230530	7740	38.89	20230103	17500	-38.57	20230530	7740	38.89	20230103	3.14	N	093520	500	80 억	2352502	N	N	1	N	N
74	20231215	160704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10500	-380	5	-3.49	5125627140	487800	18.16	10790	10940	10160	14140	7620	10880	10505.12	14.12	0	70854	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1697	7.67	1.52	12	3.02	1369.00	6913.00	17500	20230530	-40.00	7740	20230103	35.66	17500	-40.00	20230530	7740	35.66	20230103	17500	-40.00	20230530	7740	35.66	20230103	3.08	N	093520	500	80 억	2281957	N	N	1	N	N
75	20231215	150707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10450	-430	5	-3.95	4936938840	469785	17.49	10790	10940	10160	14140	7620	10880	10506.31	14.12	0	72165	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1689	7.63	1.51	12	2.91	1369.00	6913.00	17500	20230530	-40.29	7740	20230103	35.01	17500	-40.29	20230530	7740	35.01	20230103	17500	-40.29	20230530	7740	35.01	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
76	20231215	140707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10470	-410	5	-3.77	4518588120	429644	15.99	10790	10940	10160	14140	7620	10880	10514.24	14.12	0	60430	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1692	7.65	1.51	12	2.66	1369.00	6913.00	17500	20230530	-40.17	7740	20230103	35.27	17500	-40.17	20230530	7740	35.27	20230103	17500	-40.17	20230530	7740	35.27	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
77	20231215	130702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10200	-680	5	-6.25	3811585030	361849	13.47	10790	10940	10160	14140	7620	10880	10530.45	14.12	0	54555	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1649	7.45	1.48	12	2.24	1369.00	6913.00	17500	20230530	-41.71	7740	20230103	31.78	17500	-41.71	20230530	7740	31.78	20230103	17500	-41.71	20230530	7740	31.78	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
78	20231215	120703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10440	-440	5	-4.04	2942253720	277463	10.33	10790	10940	10350	14140	7620	10880	10600.81	14.12	0	37690	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1687	7.63	1.51	12	1.72	1369.00	6913.00	17500	20230530	-40.34	7740	20230103	34.88	17500	-40.34	20230530	7740	34.88	20230103	17500	-40.34	20230530	7740	34.88	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
79	20231215	110659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10470	-410	5	-3.77	2553896160	240194	8.94	10790	10940	10420	14140	7620	10880	10629.20	14.12	0	42902	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1692	7.65	1.51	12	1.49	1369.00	6913.00	17500	20230530	-40.17	7740	20230103	35.27	17500	-40.17	20230530	7740	35.27	20230103	17500	-40.17	20230530	7740	35.27	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
80	20231215	100704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10620	-260	5	-2.39	1698196150	158640	5.91	10790	10940	10540	14140	7620	10880	10700.99	14.12	0	32721	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1717	7.76	1.54	12	0.98	1369.00	6913.00	17500	20230530	-39.31	7740	20230103	37.21	17500	-39.31	20230530	7740	37.21	20230103	17500	-39.31	20230530	7740	37.21	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
81	20231215	090705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10710	-170	5	-1.56	473569150	43841	1.63	10790	10940	10700	14140	7620	10880	10795.62	14.12	0	4862	12393	11636	11243	10486	10093	11440	10290	81	3260	500	7830	10	1	16163092	1731	7.82	1.55	12	0.27	1369.00	6913.00	17500	20230530	-38.80	7740	20230103	38.37	17500	-38.80	20230530	7740	38.37	20230103	17500	-38.80	20230530	7740	38.37	20230103	3.08	N	093520	500	80 억	2281957	N	N	0	N	N
82	20231214	160701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10880	30	2	0.28	30637636180	2660800	327.56	11150	12000	10850	14100	7600	10850	11515.27	14.72	0	-98861	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1759	7.95	1.57	12	16.46	1369.00	6913.00	17500	20230530	-37.83	7740	20230103	40.57	17500	-37.83	20230530	7740	40.57	20230103	17500	-37.83	20230530	7740	40.57	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
83	20231214	150726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10930	80	2	0.74	30396423410	2638690	324.84	11150	12000	10850	14100	7600	10850	11520.24	14.72	0	-101580	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1767	7.98	1.58	12	16.33	1369.00	6913.00	17500	20230530	-37.54	7740	20230103	41.21	17500	-37.54	20230530	7740	41.21	20230103	17500	-37.54	20230530	7740	41.21	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
84	20231214	140708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11090	240	2	2.21	29215287550	2531344	311.62	11150	12000	10910	14100	7600	10850	11542.19	14.72	0	-101847	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1792	8.10	1.60	12	15.66	1369.00	6913.00	17500	20230530	-36.63	7740	20230103	43.28	17500	-36.63	20230530	7740	43.28	20230103	17500	-36.63	20230530	7740	43.28	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
85	20231214	130722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11110	260	2	2.40	28836243910	2497295	307.43	11150	12000	10910	14100	7600	10850	11547.79	14.72	0	-100696	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1796	8.12	1.61	12	15.45	1369.00	6913.00	17500	20230530	-36.51	7740	20230103	43.54	17500	-36.51	20230530	7740	43.54	20230103	17500	-36.51	20230530	7740	43.54	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
86	20231214	120733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11100	250	2	2.30	28112858360	2432505	299.46	11150	12000	10910	14100	7600	10850	11557.99	14.72	0	-89422	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1794	8.11	1.61	12	15.05	1369.00	6913.00	17500	20230530	-36.57	7740	20230103	43.41	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	7740	43.41	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
87	20231214	110703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11420	570	2	5.25	25611942160	2209615	272.02	11150	12000	10910	14100	7600	10850	11592.09	14.72	0	-84540	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1846	8.34	1.65	12	13.67	1369.00	6913.00	17500	20230530	-34.74	7740	20230103	47.55	17500	-34.74	20230530	7740	47.55	20230103	17500	-34.74	20230530	7740	47.55	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
88	20231214	100654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11630	780	2	7.19	12762647150	1108851	136.51	11150	11800	10910	14100	7600	10850	11511.50	14.72	0	-28049	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1880	8.50	1.68	12	6.86	1369.00	6913.00	17500	20230530	-33.54	7740	20230103	50.26	17500	-33.54	20230530	7740	50.26	20230103	17500	-33.54	20230530	7740	50.26	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
89	20231214	090635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11040	190	2	1.75	839732680	75677	9.32	11150	11190	10980	14100	7600	10850	11105.92	14.72	0	-9426	11616	11232	10906	10522	10196	11070	10360	81	3250	500	7810	10	1	16163092	1784	8.06	1.60	12	0.47	1369.00	6913.00	17500	20230530	-36.91	7740	20230103	42.64	17500	-36.91	20230530	7740	42.64	20230103	17500	-36.91	20230530	7740	42.64	20230103	2.85	N	093520	500	80 억	2379887	N	N	1	N	N
90	20231213	160659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10850	-130	5	-1.18	8725769200	802060	40.46	10900	11290	10580	14270	7690	10980	10878.98	14.81	0	-7822	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1754	7.93	1.57	12	4.96	1369.00	6913.00	17500	20230530	-38.00	7740	20230103	40.18	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	7740	40.18	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
91	20231213	150715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10900	-80	5	-0.73	8094353620	743981	37.53	10900	11290	10580	14270	7690	10980	10879.47	14.81	0	-2404	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1762	7.96	1.58	12	4.60	1369.00	6913.00	17500	20230530	-37.71	7740	20230103	40.83	17500	-37.71	20230530	7740	40.83	20230103	17500	-37.71	20230530	7740	40.83	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
92	20231213	140713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10690	-290	5	-2.64	5176868060	477435	24.09	10900	11290	10580	14270	7690	10980	10842.41	14.81	0	9615	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1728	7.81	1.55	12	2.95	1369.00	6913.00	17500	20230530	-38.91	7740	20230103	38.11	17500	-38.91	20230530	7740	38.11	20230103	17500	-38.91	20230530	7740	38.11	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
93	20231213	130715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10780	-200	5	-1.82	4844512280	446450	22.52	10900	11290	10580	14270	7690	10980	10850.51	14.81	0	1649	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1742	7.87	1.56	12	2.76	1369.00	6913.00	17500	20230530	-38.40	7740	20230103	39.28	17500	-38.40	20230530	7740	39.28	20230103	17500	-38.40	20230530	7740	39.28	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
94	20231213	120712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10830	-150	5	-1.37	4569613050	421046	21.24	10900	11290	10580	14270	7690	10980	10852.30	14.81	0	655	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1750	7.91	1.57	12	2.60	1369.00	6913.00	17500	20230530	-38.11	7740	20230103	39.92	17500	-38.11	20230530	7740	39.92	20230103	17500	-38.11	20230530	7740	39.92	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
95	20231213	110714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10750	-230	5	-2.09	4252322340	391678	19.76	10900	11290	10580	14270	7690	10980	10855.94	14.81	0	4235	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1738	7.85	1.56	12	2.42	1369.00	6913.00	17500	20230530	-38.57	7740	20230103	38.89	17500	-38.57	20230530	7740	38.89	20230103	17500	-38.57	20230530	7740	38.89	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
96	20231213	100717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10640	-340	5	-3.10	3729575940	342625	17.28	10900	11290	10580	14270	7690	10980	10884.65	14.81	0	5974	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1720	7.77	1.54	12	2.12	1369.00	6913.00	17500	20230530	-39.20	7740	20230103	37.47	17500	-39.20	20230530	7740	37.47	20230103	17500	-39.20	20230530	7740	37.47	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
97	20231213	090708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11160	180	2	1.64	1385458260	125152	6.31	10900	11290	10800	14270	7690	10980	11071.91	14.81	0	1447	12120	11550	10980	10410	9840	11835	10695	81	3290	500	7900	10	1	16163092	1804	8.15	1.61	12	0.77	1369.00	6913.00	17500	20230530	-36.23	7740	20230103	44.19	17500	-36.23	20230530	7740	44.19	20230103	17500	-36.23	20230530	7740	44.19	20230103	2.66	N	093520	500	80 억	2394512	N	N	1	N	N
98	20231212	160644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	660	2	6.40	21217651460	1936763	501.56	10550	11550	10410	13410	7230	10320	10955.16	15.25	0	-84306	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1775	8.02	1.59	12	11.98	1369.00	6913.00	17500	20230530	-37.26	7740	20230103	41.86	17500	-37.26	20230530	7740	41.86	20230103	17500	-37.26	20230530	7740	41.86	20230103	2.41	N	093520	500	80 억	2465671	N	N	1	N	N
99	20231212	150650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10920	600	2	5.81	11207412480	1043383	270.20	10550	10970	10410	13410	7230	10320	10741.42	15.25	0	-46654	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1765	7.98	1.58	12	6.46	1369.00	6913.00	17500	20230530	-37.60	7740	20230103	41.09	17500	-37.60	20230530	7740	41.09	20230103	17500	-37.60	20230530	7740	41.09	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
100	20231212	140616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10570	250	2	2.42	9088067570	846536	219.23	10550	10970	10410	13410	7230	10320	10735.59	15.25	0	-67786	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1708	7.72	1.53	12	5.24	1369.00	6913.00	17500	20230530	-39.60	7740	20230103	36.56	17500	-39.60	20230530	7740	36.56	20230103	17500	-39.60	20230530	7740	36.56	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
101	20231212	130616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10710	390	2	3.78	8733696200	813210	210.60	10550	10970	10410	13410	7230	10320	10739.78	15.25	0	-66574	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1731	7.82	1.55	12	5.03	1369.00	6913.00	17500	20230530	-38.80	7740	20230103	38.37	17500	-38.80	20230530	7740	38.37	20230103	17500	-38.80	20230530	7740	38.37	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
102	20231212	120611	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10680	360	2	3.49	8085477620	752637	194.91	10550	10970	10410	13410	7230	10320	10742.86	15.25	0	-66715	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1726	7.80	1.54	12	4.66	1369.00	6913.00	17500	20230530	-38.97	7740	20230103	37.98	17500	-38.97	20230530	7740	37.98	20230103	17500	-38.97	20230530	7740	37.98	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
103	20231212	110622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10600	280	2	2.71	7618826210	708864	183.57	10550	10970	10410	13410	7230	10320	10747.94	15.25	0	-68407	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1713	7.74	1.53	12	4.39	1369.00	6913.00	17500	20230530	-39.43	7740	20230103	36.95	17500	-39.43	20230530	7740	36.95	20230103	17500	-39.43	20230530	7740	36.95	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
104	20231212	100646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10630	310	2	3.00	6421915610	595473	154.21	10550	10970	10500	13410	7230	10320	10784.56	15.25	0	-70899	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1718	7.76	1.54	12	3.68	1369.00	6913.00	17500	20230530	-39.26	7740	20230103	37.34	17500	-39.26	20230530	7740	37.34	20230103	17500	-39.26	20230530	7740	37.34	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
105	20231212	090645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10810	490	2	4.75	1905213330	177525	45.97	10550	10920	10500	13410	7230	10320	10732.08	15.25	0	8083	10826	10572	10416	10162	10006	10495	10085	81	3090	500	7430	10	1	16163092	1747	7.90	1.56	12	1.10	1369.00	6913.00	17500	20230530	-38.23	7740	20230103	39.66	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	7740	39.66	20230103	2.41	N	093520	500	80 억	2465671	N	N	0	N	N
106	20231211	160646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10320	-210	5	-1.99	4001227860	382815	18.11	10620	10670	10260	13680	7380	10530	10452.14	15.03	-11205	25066	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1668	7.54	1.49	12	2.37	1369.00	6913.00	17500	20230530	-41.03	7740	20230103	33.33	17500	-41.03	20230530	7740	33.33	20230103	17500	-41.03	20230530	7740	33.33	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
107	20231211	150644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10350	-180	5	-1.71	3826806090	365912	17.31	10620	10670	10260	13680	7380	10530	10458.13	15.03	-11205	25227	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1673	7.56	1.50	12	2.26	1369.00	6913.00	17500	20230530	-40.86	7740	20230103	33.72	17500	-40.86	20230530	7740	33.72	20230103	17500	-40.86	20230530	7740	33.72	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
108	20231211	140644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10330	-200	5	-1.90	3336903760	318429	15.06	10620	10670	10320	13680	7380	10530	10479.16	15.03	-11205	20217	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1670	7.55	1.49	12	1.97	1369.00	6913.00	17500	20230530	-40.97	7740	20230103	33.46	17500	-40.97	20230530	7740	33.46	20230103	17500	-40.97	20230530	7740	33.46	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
109	20231211	130645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10440	-90	5	-0.85	2949360350	281078	13.30	10620	10670	10330	13680	7380	10530	10492.94	15.03	-11205	27813	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1687	7.63	1.51	12	1.74	1369.00	6913.00	17500	20230530	-40.34	7740	20230103	34.88	17500	-40.34	20230530	7740	34.88	20230103	17500	-40.34	20230530	7740	34.88	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
110	20231211	120644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10440	-90	5	-0.85	2765646190	263512	12.47	10620	10670	10330	13680	7380	10530	10495.24	15.03	-11205	23450	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1687	7.63	1.51	12	1.63	1369.00	6913.00	17500	20230530	-40.34	7740	20230103	34.88	17500	-40.34	20230530	7740	34.88	20230103	17500	-40.34	20230530	7740	34.88	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
111	20231211	110643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10470	-60	5	-0.57	2588978770	246636	11.67	10620	10670	10330	13680	7380	10530	10497.07	15.03	-11205	22850	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1692	7.65	1.51	12	1.53	1369.00	6913.00	17500	20230530	-40.17	7740	20230103	35.27	17500	-40.17	20230530	7740	35.27	20230103	17500	-40.17	20230530	7740	35.27	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
112	20231211	100640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10400	-130	5	-1.23	2032022250	193054	9.13	10620	10670	10400	13680	7380	10530	10525.65	15.03	-11205	8485	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1681	7.60	1.50	12	1.19	1369.00	6913.00	17500	20230530	-40.57	7740	20230103	34.37	17500	-40.57	20230530	7740	34.37	20230103	17500	-40.57	20230530	7740	34.37	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
113	20231211	090640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10500	-30	5	-0.28	600007740	56682	2.68	10620	10670	10500	13680	7380	10530	10586.18	15.03	-11205	4560	11656	11092	10706	10142	9756	10900	9950	81	3150	500	7580	10	1	16163092	1697	7.67	1.52	12	0.35	1369.00	6913.00	17500	20230530	-40.00	7740	20230103	35.66	17500	-40.00	20230530	7740	35.66	20230103	17500	-40.00	20230530	7740	35.66	20230103	1.98	N	093520	500	80 억	2428782	N	N	0	N	N
114	20231208	160634	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	630	2	6.36	22566509360	2103027	46.46	10850	11270	10320	12870	6930	9900	10730.70	15.03	0	-2036	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1702	7.69	1.52	12	13.01	1369.00	6913.00	17500	20230530	-39.83	7740	20230103	36.05	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	7740	36.05	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
115	20231208	150637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10490	590	2	5.96	22182256600	2066428	45.65	10850	11270	10320	12870	6930	9900	10734.72	15.03	0	-12625	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1696	7.66	1.52	12	12.78	1369.00	6913.00	17500	20230530	-40.06	7740	20230103	35.53	17500	-40.06	20230530	7740	35.53	20230103	17500	-40.06	20230530	7740	35.53	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
116	20231208	140636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10430	530	2	5.35	21337081710	1986029	43.87	10850	11270	10320	12870	6930	9900	10743.73	15.03	0	-26351	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1686	7.62	1.51	12	12.29	1369.00	6913.00	17500	20230530	-40.40	7740	20230103	34.75	17500	-40.40	20230530	7740	34.75	20230103	17500	-40.40	20230530	7740	34.75	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
117	20231208	130637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10400	500	2	5.05	20850861380	1939302	42.84	10850	11270	10320	12870	6930	9900	10751.88	15.03	0	-47500	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1681	7.60	1.50	12	12.00	1369.00	6913.00	17500	20230530	-40.57	7740	20230103	34.37	17500	-40.57	20230530	7740	34.37	20230103	17500	-40.57	20230530	7740	34.37	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
118	20231208	120632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10500	600	2	6.06	19747663750	1833005	40.49	10850	11270	10440	12870	6930	9900	10773.54	15.03	0	-72684	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1697	7.67	1.52	12	11.34	1369.00	6913.00	17500	20230530	-40.00	7740	20230103	35.66	17500	-40.00	20230530	7740	35.66	20230103	17500	-40.00	20230530	7740	35.66	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
119	20231208	110631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10570	670	2	6.77	18292338240	1695389	37.45	10850	11270	10440	12870	6930	9900	10789.64	15.03	0	-52965	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1708	7.72	1.53	12	10.49	1369.00	6913.00	17500	20230530	-39.60	7740	20230103	36.56	17500	-39.60	20230530	7740	36.56	20230103	17500	-39.60	20230530	7740	36.56	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
120	20231208	100639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10540	640	2	6.46	17010951110	1574494	34.78	10850	11270	10440	12870	6930	9900	10804.26	15.03	0	-65529	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1704	7.70	1.52	12	9.74	1369.00	6913.00	17500	20230530	-39.77	7740	20230103	36.18	17500	-39.77	20230530	7740	36.18	20230103	17500	-39.77	20230530	7740	36.18	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
121	20231208	090630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10640	740	2	7.47	4910396700	453830	10.03	10850	11270	10630	12870	6930	9900	10820.57	15.03	0	-30736	12560	11230	10030	8700	7500	11895	9365	81	2970	500	7120	10	1	16163092	1720	7.77	1.54	12	2.81	1369.00	6913.00	17500	20230530	-39.20	7740	20230103	37.47	17500	-39.20	20230530	7740	37.47	20230103	17500	-39.20	20230530	7740	37.47	20230103	1.96	N	093520	500	80 억	2428782	N	N	0	N	N
122	20231207	160632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9900	980	2	10.99	46804351040	4508500	17185.06	8830	11360	8830	11590	6250	8920	10381.82	15.38	0	-46228	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1600	7.23	1.43	12	27.89	1369.00	6913.00	17500	20230530	-43.43	7740	20230103	27.91	17500	-43.43	20230530	7740	27.91	20230103	17500	-43.43	20230530	7740	27.91	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
123	20231207	150633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9990	1070	2	12.00	45503990860	4378139	16688.16	8830	11360	8830	11590	6250	8920	10393.48	15.38	0	-43239	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1615	7.30	1.45	12	27.09	1369.00	6913.00	17500	20230530	-42.91	7740	20230103	29.07	17500	-42.91	20230530	7740	29.07	20230103	17500	-42.91	20230530	7740	29.07	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
124	20231207	140630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9970	1050	2	11.77	43473083220	4175054	15914.06	8830	11360	8830	11590	6250	8920	10412.60	15.38	0	-59370	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1611	7.28	1.44	12	25.83	1369.00	6913.00	17500	20230530	-43.03	7740	20230103	28.81	17500	-43.03	20230530	7740	28.81	20230103	17500	-43.03	20230530	7740	28.81	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
125	20231207	130630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10500	1580	2	17.71	37718884860	3613016	13771.74	8830	11360	8830	11590	6250	8920	10439.75	15.38	0	-83937	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1697	7.67	1.52	12	22.35	1369.00	6913.00	17500	20230530	-40.00	7740	20230103	35.66	17500	-40.00	20230530	7740	35.66	20230103	17500	-40.00	20230530	7740	35.66	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
126	20231207	120632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	1610	2	18.05	26202916070	2520363	9606.87	8830	11360	8830	11590	6250	8920	10396.52	15.38	0	-38498	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1702	7.69	1.52	12	15.59	1369.00	6913.00	17500	20230530	-39.83	7740	20230103	36.05	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	7740	36.05	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
127	20231207	110628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9450	530	2	5.94	1775391210	189026	720.51	8830	9630	8830	11590	6250	8920	9392.48	15.38	0	10177	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1527	6.90	1.37	12	1.17	1369.00	6913.00	17500	20230530	-46.00	7740	20230103	22.09	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	7740	22.09	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
128	20231207	100626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9360	440	2	4.93	1024932770	109744	418.31	8830	9590	8830	11590	6250	8920	9339.56	15.38	0	-2858	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1513	6.84	1.35	12	0.68	1369.00	6913.00	17500	20230530	-46.51	7740	20230103	20.93	17500	-46.51	20230530	7740	20.93	20230103	17500	-46.51	20230530	7740	20.93	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
129	20231207	090633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8830	-90	5	-1.01	9417190	1064	4.06	8830	8890	8830	11590	6250	8920	8846.16	15.38	0	-157	9086	9002	8876	8792	8666	9045	8835	81	2670	500	6420	10	1	16163092	1427	6.45	1.28	12	0.01	1369.00	6913.00	17500	20230530	-49.54	7740	20230103	14.08	17500	-49.54	20230530	7740	14.08	20230103	17500	-49.54	20230530	7740	14.08	20230103	2.02	N	093520	500	80 억	2485524	N	N	0	N	N
130	20231206	160622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8920	130	2	1.48	232486430	26220	48.04	8800	8960	8750	11420	6160	8790	8866.75	15.42	0	-6910	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1442	6.52	1.29	12	0.16	1369.00	6913.00	17500	20230530	-49.03	7740	20230103	15.25	17500	-49.03	20230530	7740	15.25	20230103	17500	-49.03	20230530	7740	15.25	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
131	20231206	150633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8860	70	2	0.80	217271630	24510	44.91	8800	8960	8750	11420	6160	8790	8864.61	15.42	0	-7675	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1432	6.47	1.28	12	0.15	1369.00	6913.00	17500	20230530	-49.37	7740	20230103	14.47	17500	-49.37	20230530	7740	14.47	20230103	17500	-49.37	20230530	7740	14.47	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
132	20231206	140631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8880	90	2	1.02	183829420	20754	38.03	8800	8960	8750	11420	6160	8790	8857.54	15.42	0	-7011	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1435	6.49	1.28	12	0.13	1369.00	6913.00	17500	20230530	-49.26	7740	20230103	14.73	17500	-49.26	20230530	7740	14.73	20230103	17500	-49.26	20230530	7740	14.73	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
133	20231206	130625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8830	40	2	0.46	162521800	18352	33.63	8800	8960	8750	11420	6160	8790	8855.81	15.42	0	-7109	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1427	6.45	1.28	12	0.11	1369.00	6913.00	17500	20230530	-49.54	7740	20230103	14.08	17500	-49.54	20230530	7740	14.08	20230103	17500	-49.54	20230530	7740	14.08	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
134	20231206	120621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8880	90	2	1.02	115540800	13060	23.93	8800	8910	8750	11420	6160	8790	8846.92	15.42	0	-6282	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1435	6.49	1.28	12	0.08	1369.00	6913.00	17500	20230530	-49.26	7740	20230103	14.73	17500	-49.26	20230530	7740	14.73	20230103	17500	-49.26	20230530	7740	14.73	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
135	20231206	110633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8850	60	2	0.68	93904330	10625	19.47	8800	8900	8750	11420	6160	8790	8838.05	15.42	0	-5361	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1430	6.46	1.28	12	0.07	1369.00	6913.00	17500	20230530	-49.43	7740	20230103	14.34	17500	-49.43	20230530	7740	14.34	20230103	17500	-49.43	20230530	7740	14.34	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
136	20231206	100624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8790	0	3	0.00	78783850	8911	16.33	8800	8900	8750	11420	6160	8790	8841.19	15.42	0	-4787	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1421	6.42	1.27	12	0.06	1369.00	6913.00	17500	20230530	-49.77	7740	20230103	13.57	17500	-49.77	20230530	7740	13.57	20230103	17500	-49.77	20230530	7740	13.57	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
137	20231206	090627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8900	110	2	1.25	7705820	871	1.60	8800	8900	8800	11420	6160	8790	8847.10	15.42	0	-408	9010	8900	8840	8730	8670	8870	8700	81	2630	500	6320	10	1	16163092	1439	6.50	1.29	12	0.01	1369.00	6913.00	17500	20230530	-49.14	7740	20230103	14.99	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	7740	14.99	20230103	2.07	N	093520	500	80 억	2492435	N	N	2	N	N
138	20231205	160630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8790	-160	5	-1.79	482968030	54525	118.82	8910	8950	8780	11630	6270	8950	8857.70	15.47	0	-7105	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1421	6.42	1.27	12	0.34	1369.00	6913.00	17500	20230530	-49.77	7740	20230103	13.57	17500	-49.77	20230530	7740	13.57	20230103	17500	-49.77	20230530	7740	13.57	20230103	2.05	N	093520	500	80 억	2501048	N	N	2	N	N
139	20231205	150627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8780	-170	5	-1.90	465582030	52549	114.52	8910	8950	8780	11630	6270	8950	8859.79	15.47	0	-6312	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1419	6.41	1.27	12	0.33	1369.00	6913.00	17500	20230530	-49.83	7740	20230103	13.44	17500	-49.83	20230530	7740	13.44	20230103	17500	-49.83	20230530	7740	13.44	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
140	20231205	140628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8840	-110	5	-1.23	359777140	40544	88.36	8910	8950	8820	11630	6270	8950	8873.56	15.47	0	-731	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1429	6.46	1.28	12	0.25	1369.00	6913.00	17500	20230530	-49.49	7740	20230103	14.21	17500	-49.49	20230530	7740	14.21	20230103	17500	-49.49	20230530	7740	14.21	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
141	20231205	130626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8900	-50	5	-0.56	268296480	30205	65.82	8910	8950	8840	11630	6270	8950	8882.29	15.47	0	-426	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1439	6.50	1.29	12	0.19	1369.00	6913.00	17500	20230530	-49.14	7740	20230103	14.99	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	7740	14.99	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
142	20231205	120621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8900	-50	5	-0.56	247330050	27849	60.69	8910	8950	8840	11630	6270	8950	8880.86	15.47	0	-817	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1439	6.50	1.29	12	0.17	1369.00	6913.00	17500	20230530	-49.14	7740	20230103	14.99	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	7740	14.99	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
143	20231205	110622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8870	-80	5	-0.89	197714660	22262	48.51	8910	8950	8840	11630	6270	8950	8880.95	15.47	0	-931	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1434	6.48	1.28	12	0.14	1369.00	6913.00	17500	20230530	-49.31	7740	20230103	14.60	17500	-49.31	20230530	7740	14.60	20230103	17500	-49.31	20230530	7740	14.60	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
144	20231205	100624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8880	-70	5	-0.78	109071100	12284	26.77	8910	8950	8840	11630	6270	8950	8878.54	15.47	0	-573	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1435	6.49	1.28	12	0.08	1369.00	6913.00	17500	20230530	-49.26	7740	20230103	14.73	17500	-49.26	20230530	7740	14.73	20230103	17500	-49.26	20230530	7740	14.73	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
145	20231205	090623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8910	-40	5	-0.45	23433350	2629	5.73	8910	8950	8880	11630	6270	8950	8911.96	15.47	0	-354	9270	9110	9020	8860	8770	9065	8815	81	2680	500	6440	10	1	16163092	1440	6.51	1.29	12	0.02	1369.00	6913.00	17500	20230530	-49.09	7740	20230103	15.12	17500	-49.09	20230530	7740	15.12	20230103	17500	-49.09	20230530	7740	15.12	20230103	2.05	N	093520	500	80 억	2501048	N	N	3	N	N
146	20231204	160621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8950	-110	5	-1.21	411486710	45695	99.51	9130	9180	8930	11770	6350	9060	9005.09	15.52	0	-6994	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1447	6.54	1.29	12	0.28	1369.00	6913.00	17500	20230530	-48.86	7740	20230103	15.63	17500	-48.86	20230530	7740	15.63	20230103	17500	-48.86	20230530	7740	15.63	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
147	20231204	150623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8970	-90	5	-0.99	363258750	40303	87.77	9130	9180	8940	11770	6350	9060	9013.19	15.52	0	-6347	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1450	6.55	1.30	12	0.25	1369.00	6913.00	17500	20230530	-48.74	7740	20230103	15.89	17500	-48.74	20230530	7740	15.89	20230103	17500	-48.74	20230530	7740	15.89	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
148	20231204	140619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8960	-100	5	-1.10	272633560	30186	65.74	9130	9180	8960	11770	6350	9060	9031.79	15.52	0	-5339	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1448	6.54	1.30	12	0.19	1369.00	6913.00	17500	20230530	-48.80	7740	20230103	15.76	17500	-48.80	20230530	7740	15.76	20230103	17500	-48.80	20230530	7740	15.76	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
149	20231204	130617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9040	-20	5	-0.22	222494510	24605	53.58	9130	9180	8960	11770	6350	9060	9042.65	15.52	0	-5091	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1461	6.60	1.31	12	0.15	1369.00	6913.00	17500	20230530	-48.34	7740	20230103	16.80	17500	-48.34	20230530	7740	16.80	20230103	17500	-48.34	20230530	7740	16.80	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
150	20231204	120617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9020	-40	5	-0.44	179007280	19802	43.12	9130	9150	8960	11770	6350	9060	9039.86	15.52	0	-3470	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1458	6.59	1.30	12	0.12	1369.00	6913.00	17500	20230530	-48.46	7740	20230103	16.54	17500	-48.46	20230530	7740	16.54	20230103	17500	-48.46	20230530	7740	16.54	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
151	20231204	110620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9020	-40	5	-0.44	127771890	14101	30.71	9130	9150	9010	11770	6350	9060	9061.19	15.52	0	-2270	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1458	6.59	1.30	12	0.09	1369.00	6913.00	17500	20230530	-48.46	7740	20230103	16.54	17500	-48.46	20230530	7740	16.54	20230103	17500	-48.46	20230530	7740	16.54	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
152	20231204	100619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9050	-10	5	-0.11	64772700	7127	15.52	9130	9150	9010	11770	6350	9060	9088.35	15.52	0	-1460	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1463	6.61	1.31	12	0.04	1369.00	6913.00	17500	20230530	-48.29	7740	20230103	16.93	17500	-48.29	20230530	7740	16.93	20230103	17500	-48.29	20230530	7740	16.93	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
153	20231204	090618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	20	2	0.22	14935810	1648	3.59	9130	9130	9010	11770	6350	9060	9062.99	15.52	0	-413	9393	9226	9143	8976	8893	9185	8935	81	2710	500	6520	10	1	16163092	1468	6.63	1.31	12	0.01	1369.00	6913.00	17500	20230530	-48.11	7740	20230103	17.31	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	7740	17.31	20230103	2.04	N	093520	500	80 억	2507843	N	N	3	N	N
154	20231201	160619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9060	-240	5	-2.58	416836500	45766	195.65	9300	9310	9060	12090	6510	9300	9108.11	15.60	0	-6277	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1464	6.62	1.31	12	0.28	1369.00	6913.00	17500	20230530	-48.23	7740	20230103	17.05	17500	-48.23	20230530	7740	17.05	20230103	17500	-48.23	20230530	7740	17.05	20230103	2.05	N	093520	500	80 억	2520822	N	N	3	N	N
155	20231201	150618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9120	-180	5	-1.94	349007500	38289	163.68	9300	9310	9080	12090	6510	9300	9115.09	15.60	0	-5811	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1474	6.66	1.32	12	0.24	1369.00	6913.00	17500	20230530	-47.89	7740	20230103	17.83	17500	-47.89	20230530	7740	17.83	20230103	17500	-47.89	20230530	7740	17.83	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
156	20231201	140618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9100	-200	5	-2.15	308611540	33851	144.71	9300	9310	9080	12090	6510	9300	9116.76	15.60	0	-4571	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1471	6.65	1.32	12	0.21	1369.00	6913.00	17500	20230530	-48.00	7740	20230103	17.57	17500	-48.00	20230530	7740	17.57	20230103	17500	-48.00	20230530	7740	17.57	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
157	20231201	130617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9090	-210	5	-2.26	271865310	29814	127.45	9300	9310	9080	12090	6510	9300	9118.71	15.60	0	-4354	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1469	6.64	1.31	12	0.18	1369.00	6913.00	17500	20230530	-48.06	7740	20230103	17.44	17500	-48.06	20230530	7740	17.44	20230103	17500	-48.06	20230530	7740	17.44	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
158	20231201	120622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9130	-170	5	-1.83	225757490	24750	105.81	9300	9310	9080	12090	6510	9300	9121.51	15.60	0	-3256	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1476	6.67	1.32	12	0.15	1369.00	6913.00	17500	20230530	-47.83	7740	20230103	17.96	17500	-47.83	20230530	7740	17.96	20230103	17500	-47.83	20230530	7740	17.96	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
159	20231201	110618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	-220	5	-2.37	183186450	20082	85.85	9300	9310	9080	12090	6510	9300	9121.92	15.60	0	-2964	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1468	6.63	1.31	12	0.12	1369.00	6913.00	17500	20230530	-48.11	7740	20230103	17.31	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	7740	17.31	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
160	20231201	100623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9110	-190	5	-2.04	106944000	11702	50.03	9300	9310	9080	12090	6510	9300	9138.95	15.60	0	-2394	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1472	6.65	1.32	12	0.07	1369.00	6913.00	17500	20230530	-47.94	7740	20230103	17.70	17500	-47.94	20230530	7740	17.70	20230103	17500	-47.94	20230530	7740	17.70	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N
161	20231201	090616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9300	0	3	0.00	6087170	655	2.80	9300	9310	9240	12090	6510	9300	9293.39	15.60	0	-513	9446	9372	9266	9192	9086	9410	9230	81	2790	500	6690	10	1	16163092	1503	6.79	1.35	12	0.00	1369.00	6913.00	17500	20230530	-46.86	7740	20230103	20.16	17500	-46.86	20230530	7740	20.16	20230103	17500	-46.86	20230530	7740	20.16	20230103	2.05	N	093520	500	80 억	2520822	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History