KissMeData/048910/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160544	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
3	20231229	150540	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
4	20231229	140541	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
5	20231229	130541	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
6	20231229	120541	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
7	20231229	110518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
8	20231229	100523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
9	20231229	090524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12030	-50	5	-0.41	201433940	16751	48.40	12080	12120	11970	15700	8460	12080	12024.72	2.55	-2201	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	321389	N	N	0	N	N
10	20231228	160518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12030	-50	5	-0.41	198215550	16484	47.63	12080	12120	11970	15700	8460	12080	12024.72	2.57	0	-924	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
11	20231228	150523	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12020	-60	5	-0.50	164145560	13651	39.44	12080	12120	11970	15700	8460	12080	12024.43	2.57	0	-1068	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1512	26.95	1.53	12	0.11	446.00	7875.00	18600	20230605	-35.38	10720	20231020	12.13	18600	-35.38	20230605	10720	12.13	20231020	18600	-35.38	20230605	10720	12.13	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
12	20231228	140517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	-70	5	-0.58	143490650	11931	34.47	12080	12120	11970	15700	8460	12080	12026.71	2.57	0	-1660	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1511	26.93	1.53	12	0.09	446.00	7875.00	18600	20230605	-35.43	10720	20231020	12.03	18600	-35.43	20230605	10720	12.03	20231020	18600	-35.43	20230605	10720	12.03	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
13	20231228	130518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-100	5	-0.83	129823650	10793	31.18	12080	12120	11970	15700	8460	12080	12028.50	2.57	0	-1327	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1507	26.86	1.52	12	0.09	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
14	20231228	120520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	-110	5	-0.91	111768940	9288	26.83	12080	12120	11970	15700	8460	12080	12033.69	2.57	0	-424	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1506	26.84	1.52	12	0.07	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
15	20231228	110520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12060	-20	5	-0.17	64808930	5380	15.54	12080	12120	12000	15700	8460	12080	12046.27	2.57	0	-382	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1517	27.04	1.53	12	0.04	446.00	7875.00	18600	20230605	-35.16	10720	20231020	12.50	18600	-35.16	20230605	10720	12.50	20231020	18600	-35.16	20230605	10720	12.50	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
16	20231228	100518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12030	-50	5	-0.41	36975050	3067	8.86	12080	12120	12020	15700	8460	12080	12055.77	2.57	0	-669	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.02	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
17	20231228	090518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	-30	5	-0.25	808760	67	0.19	12080	12120	12020	15700	8460	12080	12071.04	2.57	0	5	12253	12166	11993	11906	11733	12210	11950	63	3620	500	8690	10	1	12578946	1516	27.02	1.53	12	0.00	446.00	7875.00	18600	20230605	-35.22	10720	20231020	12.41	18600	-35.22	20230605	10720	12.41	20231020	18600	-35.22	20230605	10720	12.41	20231020	3.54	N	048910	500	63 억	323590	N	N	0	N	N
18	20231227	160515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12080	190	2	1.60	411810920	34528	132.09	11890	12080	11820	15450	8330	11890	11926.83	2.54	0	805	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1520	27.09	1.53	12	0.27	446.00	7875.00	18600	20230605	-35.05	10720	20231020	12.69	18600	-35.05	20230605	10720	12.69	20231020	18600	-35.05	20230605	10720	12.69	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
19	20231227	150522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	80	2	0.67	334374410	28093	107.48	11890	12000	11820	15450	8330	11890	11902.41	2.54	0	-358	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1506	26.84	1.52	12	0.22	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
20	20231227	140520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	90	2	0.76	244522310	20588	78.76	11890	11980	11820	15450	8330	11890	11876.93	2.54	0	658	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1507	26.86	1.52	12	0.16	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
21	20231227	130516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	10	2	0.08	179834150	15164	58.01	11890	11960	11820	15450	8330	11890	11859.28	2.54	0	-112	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1497	26.68	1.51	12	0.12	446.00	7875.00	18600	20230605	-36.02	10720	20231020	11.01	18600	-36.02	20230605	10720	11.01	20231020	18600	-36.02	20230605	10720	11.01	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
22	20231227	120515	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-40	5	-0.34	115603420	9755	37.32	11890	11960	11820	15450	8330	11890	11850.68	2.54	0	-136	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1491	26.57	1.50	12	0.08	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
23	20231227	110518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-40	5	-0.34	73713200	6218	23.79	11890	11960	11820	15450	8330	11890	11854.81	2.54	0	-120	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1491	26.57	1.50	12	0.05	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
24	20231227	100520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11880	-10	5	-0.08	63116780	5323	20.36	11890	11960	11820	15450	8330	11890	11857.37	2.54	0	-71	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1494	26.64	1.51	12	0.04	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	18600	-36.13	20230605	10720	10.82	20231020	18600	-36.13	20230605	10720	10.82	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
25	20231227	090520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11880	-10	5	-0.08	10589100	894	3.42	11890	11890	11840	15450	8330	11890	11844.63	2.54	0	779	12136	12012	11916	11792	11696	11965	11745	63	3560	500	8560	10	1	12578946	1494	26.64	1.51	12	0.01	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	18600	-36.13	20230605	10720	10.82	20231020	18600	-36.13	20230605	10720	10.82	20231020	3.56	N	048910	500	63 억	319170	N	N	0	N	N
26	20231226	160520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11890	-150	5	-1.25	306987150	25859	57.52	12040	12040	11820	15650	8430	12040	11871.58	2.59	0	-6330	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1496	26.66	1.51	12	0.21	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
27	20231226	150517	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-210	5	-1.74	274815170	23142	51.48	12040	12040	11820	15650	8430	12040	11875.17	2.59	0	-5552	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1488	26.52	1.50	12	0.18	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
28	20231226	140519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11890	-150	5	-1.25	237416760	19983	44.45	12040	12040	11840	15650	8430	12040	11880.94	2.59	0	-3409	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1496	26.66	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
29	20231226	130519	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-190	5	-1.58	200106210	16833	37.44	12040	12040	11840	15650	8430	12040	11887.73	2.59	0	-1884	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1491	26.57	1.50	12	0.13	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
30	20231226	120518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-170	5	-1.41	159662160	13426	29.87	12040	12040	11840	15650	8430	12040	11892.01	2.59	0	-1763	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1493	26.61	1.51	12	0.11	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
31	20231226	110522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-170	5	-1.41	101240330	8508	18.93	12040	12040	11840	15650	8430	12040	11899.43	2.59	0	-1467	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1493	26.61	1.51	12	0.07	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
32	20231226	100518	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-180	5	-1.50	86899660	7300	16.24	12040	12040	11840	15650	8430	12040	11904.06	2.59	0	-1438	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1492	26.59	1.51	12	0.06	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
33	20231226	090520	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-120	5	-1.00	12625220	1053	2.34	12040	12040	11920	15650	8430	12040	11989.76	2.59	0	-708	12220	12130	12030	11940	11840	12080	11890	63	3610	500	8660	10	1	12578946	1499	26.73	1.51	12	0.01	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.61	N	048910	500	63 억	325489	N	N	120	N	N
34	20231222	160512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12040	-50	5	-0.41	537819880	44730	77.25	12090	12120	11930	15710	8470	12090	12023.65	2.67	0	-10662	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1515	27.00	1.53	12	0.36	446.00	7875.00	18600	20230605	-35.27	10720	20231020	12.31	18600	-35.27	20230605	10720	12.31	20231020	18600	-35.27	20230605	10720	12.31	20231020	3.62	N	048910	500	63 억	336164	N	N	120	N	N
35	20231222	150512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12020	-70	5	-0.58	482626540	40141	69.32	12090	12120	11930	15710	8470	12090	12023.28	2.67	0	-8462	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1512	26.95	1.53	12	0.32	446.00	7875.00	18600	20230605	-35.38	10720	20231020	12.13	18600	-35.38	20230605	10720	12.13	20231020	18600	-35.38	20230605	10720	12.13	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
36	20231222	140508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12080	-10	5	-0.08	396734310	33005	57.00	12090	12120	11930	15710	8470	12090	12020.43	2.67	0	-4533	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1520	27.09	1.53	12	0.26	446.00	7875.00	18600	20230605	-35.05	10720	20231020	12.69	18600	-35.05	20230605	10720	12.69	20231020	18600	-35.05	20230605	10720	12.69	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
37	20231222	130508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	-40	5	-0.33	332157050	27658	47.76	12090	12120	11930	15710	8470	12090	12009.44	2.67	0	-3890	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1516	27.02	1.53	12	0.22	446.00	7875.00	18600	20230605	-35.22	10720	20231020	12.41	18600	-35.22	20230605	10720	12.41	20231020	18600	-35.22	20230605	10720	12.41	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
38	20231222	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12040	-50	5	-0.41	238191690	19870	34.31	12090	12090	11930	15710	8470	12090	11987.50	2.67	0	-5521	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1515	27.00	1.53	12	0.16	446.00	7875.00	18600	20230605	-35.27	10720	20231020	12.31	18600	-35.27	20230605	10720	12.31	20231020	18600	-35.27	20230605	10720	12.31	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
39	20231222	110510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	-40	5	-0.33	202516150	16899	29.18	12090	12090	11930	15710	8470	12090	11983.91	2.67	0	-5019	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1516	27.02	1.53	12	0.13	446.00	7875.00	18600	20230605	-35.22	10720	20231020	12.41	18600	-35.22	20230605	10720	12.41	20231020	18600	-35.22	20230605	10720	12.41	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
40	20231222	100508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	-120	5	-0.99	173157060	14451	24.96	12090	12090	11930	15710	8470	12090	11982.36	2.67	0	-5069	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1506	26.84	1.52	12	0.11	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
41	20231222	090508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	-90	5	-0.74	33053240	2747	4.74	12090	12090	11990	15710	8470	12090	12032.49	2.67	0	-682	12310	12200	12000	11890	11690	12255	11945	63	3620	500	8700	10	1	12578946	1509	26.91	1.52	12	0.02	446.00	7875.00	18600	20230605	-35.48	10720	20231020	11.94	18600	-35.48	20230605	10720	11.94	20231020	18600	-35.48	20230605	10720	11.94	20231020	3.62	N	048910	500	63 억	336164	N	N	0	N	N
42	20231221	160507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12090	200	2	1.68	691699000	57773	197.42	11900	12110	11800	15450	8330	11890	11972.01	2.62	0	7314	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1521	27.11	1.54	12	0.46	446.00	7875.00	18600	20230605	-35.00	10720	20231020	12.78	18600	-35.00	20230605	10720	12.78	20231020	18600	-35.00	20230605	10720	12.78	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
43	20231221	150508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12030	140	2	1.18	583237890	48786	166.71	11900	12110	11800	15450	8330	11890	11955.03	2.62	0	9134	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1513	26.97	1.53	12	0.39	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
44	20231221	140506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	60	2	0.50	344442960	28938	98.89	11900	11970	11800	15450	8330	11890	11902.79	2.62	0	2758	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1503	26.79	1.52	12	0.23	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	18600	-35.75	20230605	10720	11.47	20231020	18600	-35.75	20230605	10720	11.47	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
45	20231221	130507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	20	2	0.17	266840340	22438	76.67	11900	11960	11800	15450	8330	11890	11892.34	2.62	0	2	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1498	26.70	1.51	12	0.18	446.00	7875.00	18600	20230605	-35.97	10720	20231020	11.10	18600	-35.97	20230605	10720	11.10	20231020	18600	-35.97	20230605	10720	11.10	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
46	20231221	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	60	2	0.50	212603310	17889	61.13	11900	11960	11800	15450	8330	11890	11884.58	2.62	0	373	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1503	26.79	1.52	12	0.14	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	18600	-35.75	20230605	10720	11.47	20231020	18600	-35.75	20230605	10720	11.47	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
47	20231221	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-60	5	-0.50	132817750	11184	38.22	11900	11940	11800	15450	8330	11890	11875.69	2.62	0	-3518	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1488	26.52	1.50	12	0.09	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
48	20231221	100506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	20	2	0.17	66899970	5621	19.21	11900	11940	11830	15450	8330	11890	11901.79	2.62	0	-1748	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1498	26.70	1.51	12	0.04	446.00	7875.00	18600	20230605	-35.97	10720	20231020	11.10	18600	-35.97	20230605	10720	11.10	20231020	18600	-35.97	20230605	10720	11.10	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
49	20231221	090508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	-50	5	-0.42	14140150	1189	4.06	11900	11900	11840	15450	8330	11890	11892.47	2.62	0	-428	12130	12010	11910	11790	11690	11960	11740	63	3560	500	8560	10	1	12578946	1489	26.55	1.50	12	0.01	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.61	N	048910	500	63 억	330136	N	N	192	N	N
50	20231220	160508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11890	-30	5	-0.25	348675580	29256	80.50	11920	12030	11810	15490	8350	11920	11918.09	2.64	0	-1947	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1496	26.66	1.51	12	0.23	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.61	N	048910	500	63 억	332090	N	N	192	N	N
51	20231220	150534	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-70	5	-0.59	337151060	28285	77.83	11920	12030	11810	15490	8350	11920	11919.78	2.64	0	-1816	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1491	26.57	1.50	12	0.22	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
52	20231220	140541	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	0	3	0.00	259758040	21757	59.87	11920	12030	11840	15490	8350	11920	11939.06	2.64	0	-98	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1499	26.73	1.51	12	0.17	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
53	20231220	130537	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	30	2	0.25	226617770	18970	52.20	11920	12030	11840	15490	8350	11920	11946.11	2.64	0	234	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1503	26.79	1.52	12	0.15	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	18600	-35.75	20230605	10720	11.47	20231020	18600	-35.75	20230605	10720	11.47	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
54	20231220	120505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	30	2	0.25	158803070	13280	36.54	11920	12030	11840	15490	8350	11920	11958.06	2.64	0	2980	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1503	26.79	1.52	12	0.11	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	18600	-35.75	20230605	10720	11.47	20231020	18600	-35.75	20230605	10720	11.47	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
55	20231220	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11990	70	2	0.59	138768270	11605	31.93	11920	12030	11840	15490	8350	11920	11957.63	2.64	0	3232	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1508	26.88	1.52	12	0.09	446.00	7875.00	18600	20230605	-35.54	10720	20231020	11.85	18600	-35.54	20230605	10720	11.85	20231020	18600	-35.54	20230605	10720	11.85	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
56	20231220	100507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	50	2	0.42	73971920	6186	17.02	11920	12030	11840	15490	8350	11920	11957.96	2.64	0	1239	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1506	26.84	1.52	12	0.05	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
57	20231220	090506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11890	-30	5	-0.25	2834450	238	0.65	11920	11920	11890	15490	8350	11920	11909.45	2.64	0	-17	12166	12042	11946	11822	11726	11995	11775	63	3570	500	8580	10	1	12578946	1496	26.66	1.51	12	0.00	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.61	N	048910	500	63 억	332090	N	N	1	N	N
58	20231219	160506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-130	5	-1.08	432761670	36213	50.46	12060	12070	11850	15660	8440	12050	11950.49	2.76	0	-12574	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1499	26.73	1.51	12	0.29	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.59	N	048910	500	63 억	346840	N	N	1	N	N
59	20231219	150508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-130	5	-1.08	388703010	32518	45.31	12060	12070	11850	15660	8440	12050	11953.47	2.76	0	-12249	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1499	26.73	1.51	12	0.26	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
60	20231219	140506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11930	-120	5	-1.00	335836170	28073	39.12	12060	12070	11850	15660	8440	12050	11962.96	2.76	0	-12215	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1501	26.75	1.51	12	0.22	446.00	7875.00	18600	20230605	-35.86	10720	20231020	11.29	18600	-35.86	20230605	10720	11.29	20231020	18600	-35.86	20230605	10720	11.29	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
61	20231219	130508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11960	-90	5	-0.75	285897680	23880	33.27	12060	12070	11850	15660	8440	12050	11972.26	2.76	0	-9810	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1504	26.82	1.52	12	0.19	446.00	7875.00	18600	20230605	-35.70	10720	20231020	11.57	18600	-35.70	20230605	10720	11.57	20231020	18600	-35.70	20230605	10720	11.57	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
62	20231219	120509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	-50	5	-0.41	189874780	15817	22.04	12060	12070	11920	15660	8440	12050	12004.47	2.76	0	-5751	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1509	26.91	1.52	12	0.13	446.00	7875.00	18600	20230605	-35.48	10720	20231020	11.94	18600	-35.48	20230605	10720	11.94	20231020	18600	-35.48	20230605	10720	11.94	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
63	20231219	110508	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-70	5	-0.58	143808400	11970	16.68	12060	12070	11920	15660	8440	12050	12014.07	2.76	0	-3775	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1507	26.86	1.52	12	0.10	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
64	20231219	100506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-70	5	-0.58	84187230	7014	9.77	12060	12060	11920	15660	8440	12050	12002.74	2.76	0	-1644	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1507	26.86	1.52	12	0.06	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
65	20231219	090506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-70	5	-0.58	29611340	2460	3.43	12060	12060	11980	15660	8440	12050	12037.13	2.76	0	-1671	12203	12126	11983	11906	11763	12165	11945	63	3610	500	8670	10	1	12578946	1507	26.86	1.52	12	0.02	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.59	N	048910	500	63 억	346840	N	N	104	N	N
66	20231218	160505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	150	2	1.26	849280180	71022	163.71	11890	12060	11840	15470	8330	11900	11958.14	2.59	0	22323	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1516	27.02	1.53	12	0.56	446.00	7875.00	18600	20230605	-35.22	10720	20231020	12.41	18600	-35.22	20230605	10720	12.41	20231020	18600	-35.22	20230605	10720	12.41	20231020	3.58	N	048910	500	63 억	326011	N	N	104	N	N
67	20231218	150506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	150	2	1.26	791721650	66245	152.69	11890	12060	11840	15470	8330	11900	11951.57	2.59	0	22257	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1516	27.02	1.53	12	0.53	446.00	7875.00	18600	20230605	-35.22	10720	20231020	12.41	18600	-35.22	20230605	10720	12.41	20231020	18600	-35.22	20230605	10720	12.41	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
68	20231218	140504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	110	2	0.92	649474430	54433	125.47	11890	12040	11840	15470	8330	11900	11931.75	2.59	0	16984	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1511	26.93	1.53	12	0.43	446.00	7875.00	18600	20230605	-35.43	10720	20231020	12.03	18600	-35.43	20230605	10720	12.03	20231020	18600	-35.43	20230605	10720	12.03	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
69	20231218	130505	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11990	90	2	0.76	498265040	41840	96.44	11890	12040	11840	15470	8330	11900	11908.86	2.59	0	13177	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1508	26.88	1.52	12	0.33	446.00	7875.00	18600	20230605	-35.54	10720	20231020	11.85	18600	-35.54	20230605	10720	11.85	20231020	18600	-35.54	20230605	10720	11.85	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
70	20231218	120501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11880	-20	5	-0.17	196553440	16565	38.18	11890	11920	11840	15470	8330	11900	11865.16	2.59	0	84	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1494	26.64	1.51	12	0.13	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	18600	-36.13	20230605	10720	10.82	20231020	18600	-36.13	20230605	10720	10.82	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
71	20231218	110504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-30	5	-0.25	156857080	13220	30.47	11890	11920	11840	15470	8330	11900	11864.60	2.59	0	-584	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1493	26.61	1.51	12	0.11	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
72	20231218	100503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-40	5	-0.34	109365750	9215	21.24	11890	11920	11840	15470	8330	11900	11867.52	2.59	0	-779	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1492	26.59	1.51	12	0.07	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
73	20231218	090500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-40	5	-0.34	12927920	1089	2.51	11890	11890	11860	15470	8330	11900	11864.89	2.59	0	-48	12033	11966	11833	11766	11633	12000	11800	63	3570	500	8560	10	1	12578946	1492	26.59	1.51	12	0.01	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.58	N	048910	500	63 억	326011	N	N	3306	N	N
74	20231215	160501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	100	2	0.85	509279360	43196	121.42	11810	11900	11700	15340	8260	11800	11789.91	2.68	0	-1315	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1497	26.68	1.51	12	0.34	446.00	7875.00	18600	20230605	-36.02	10720	20231020	11.01	18600	-36.02	20230605	10720	11.01	20231020	18600	-36.02	20230605	10720	11.01	20231020	3.65	N	048910	500	63 억	336971	N	N	3305	N	N
75	20231215	150504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11720	-80	5	-0.68	378663710	32206	90.53	11810	11900	11700	15340	8260	11800	11757.55	2.68	0	-8807	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1474	26.28	1.49	12	0.26	446.00	7875.00	18600	20230605	-36.99	10720	20231020	9.33	18600	-36.99	20230605	10720	9.33	20231020	18600	-36.99	20230605	10720	9.33	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
76	20231215	140504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11720	-80	5	-0.68	316496960	26901	75.62	11810	11900	11700	15340	8260	11800	11765.25	2.68	0	-8456	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1474	26.28	1.49	12	0.21	446.00	7875.00	18600	20230605	-36.99	10720	20231020	9.33	18600	-36.99	20230605	10720	9.33	20231020	18600	-36.99	20230605	10720	9.33	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
77	20231215	130500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11730	-70	5	-0.59	267719310	22736	63.91	11810	11900	11730	15340	8260	11800	11775.13	2.68	0	-6473	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1476	26.30	1.49	12	0.18	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
78	20231215	120501	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11770	-30	5	-0.25	179637350	15242	42.84	11810	11900	11730	15340	8260	11800	11785.68	2.68	0	-3301	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1481	26.39	1.49	12	0.12	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	18600	-36.72	20230605	10720	9.79	20231020	18600	-36.72	20230605	10720	9.79	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
79	20231215	110457	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11750	-50	5	-0.42	108601460	9201	25.86	11810	11900	11740	15340	8260	11800	11803.22	2.68	0	-1769	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1478	26.35	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	18600	-36.83	20230605	10720	9.61	20231020	18600	-36.83	20230605	10720	9.61	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
80	20231215	100503	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	20	2	0.17	66768130	5646	15.87	11810	11900	11740	15340	8260	11800	11825.74	2.68	0	-670	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1487	26.50	1.50	12	0.04	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
81	20231215	090502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	30	2	0.25	5323740	450	1.26	11810	11900	11810	15340	8260	11800	11830.53	2.68	0	-184	12080	11940	11850	11710	11620	11895	11665	63	3540	500	8490	10	1	12578946	1488	26.52	1.50	12	0.00	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.65	N	048910	500	63 억	336971	N	N	0	N	N
82	20231214	160459	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	-30	5	-0.25	421259810	35573	80.51	11840	11990	11760	15370	8290	11830	11842.16	2.79	0	-13523	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1484	26.46	1.50	12	0.28	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
83	20231214	150516	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	-10	5	-0.08	394126990	33274	75.30	11840	11990	11760	15370	8290	11830	11844.89	2.79	0	-12714	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1487	26.50	1.50	12	0.26	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
84	20231214	140510	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	0	3	0.00	306113280	25831	58.46	11840	11990	11760	15370	8290	11830	11850.62	2.79	0	-9779	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1488	26.52	1.50	12	0.21	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
85	20231214	130512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	20	2	0.17	244261400	20612	46.65	11840	11990	11760	15370	8290	11830	11850.45	2.79	0	-8713	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1491	26.57	1.50	12	0.16	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
86	20231214	120522	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	20	2	0.17	209837520	17708	40.08	11840	11990	11760	15370	8290	11830	11849.87	2.79	0	-7779	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1491	26.57	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
87	20231214	110500	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	20	2	0.17	163109740	13764	31.15	11840	11990	11760	15370	8290	11830	11850.46	2.79	0	-6083	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1491	26.57	1.50	12	0.11	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
88	20231214	100455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11770	-60	5	-0.51	111855930	9428	21.34	11840	11990	11770	15370	8290	11830	11864.23	2.79	0	-3563	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1481	26.39	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	18600	-36.72	20230605	10720	9.79	20231020	18600	-36.72	20230605	10720	9.79	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
89	20231214	090439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	30	2	0.25	5727040	483	1.09	11840	11950	11840	15370	8290	11830	11857.23	2.79	0	148	12296	12062	11856	11622	11416	11960	11520	63	3540	500	8510	10	1	12578946	1492	26.59	1.51	12	0.00	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.64	N	048910	500	63 억	350432	N	N	4	N	N
90	20231213	160458	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-40	5	-0.34	521928930	44183	140.81	11870	12090	11650	15430	8310	11870	11812.89	2.84	0	-6003	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1488	26.52	1.50	12	0.35	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.66	N	048910	500	63 억	356941	N	N	4	N	N
91	20231213	150509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-10	5	-0.08	507852690	42992	137.02	11870	12090	11650	15430	8310	11870	11812.73	2.84	0	-5617	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1492	26.59	1.51	12	0.34	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
92	20231213	140509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11930	60	2	0.51	476851310	40381	128.70	11870	12090	11650	15430	8310	11870	11808.80	2.84	0	-4215	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1501	26.75	1.51	12	0.32	446.00	7875.00	18600	20230605	-35.86	10720	20231020	11.29	18600	-35.86	20230605	10720	11.29	20231020	18600	-35.86	20230605	10720	11.29	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
93	20231213	130507	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-40	5	-0.34	320404870	27230	86.78	11870	12090	11650	15430	8310	11870	11766.61	2.84	0	-4572	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1488	26.52	1.50	12	0.22	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
94	20231213	120506	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11750	-120	5	-1.01	278470050	23673	75.45	11870	12090	11650	15430	8310	11870	11763.19	2.84	0	-4714	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1478	26.35	1.49	12	0.19	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	18600	-36.83	20230605	10720	9.61	20231020	18600	-36.83	20230605	10720	9.61	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
95	20231213	110509	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11770	-100	5	-0.84	251658940	21395	68.19	11870	12090	11650	15430	8310	11870	11762.51	2.84	0	-4414	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1481	26.39	1.49	12	0.17	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	18600	-36.72	20230605	10720	9.79	20231020	18600	-36.72	20230605	10720	9.79	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
96	20231213	100512	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11780	-90	5	-0.76	127528920	10787	34.38	11870	12090	11710	15430	8310	11870	11822.46	2.84	0	-4525	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1482	26.41	1.50	12	0.09	446.00	7875.00	18600	20230605	-36.67	10720	20231020	9.89	18600	-36.67	20230605	10720	9.89	20231020	18600	-36.67	20230605	10720	9.89	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
97	20231213	090504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	0	3	0.00	20953120	1747	5.57	11870	12090	11830	15430	8310	11870	11993.77	2.84	0	-480	12110	11990	11800	11680	11490	12050	11740	63	3560	500	8540	10	1	12578946	1493	26.61	1.51	12	0.01	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.66	N	048910	500	63 억	356941	N	N	0	N	N
98	20231212	160447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	20	2	0.17	369444890	31289	53.60	11850	11920	11610	15400	8300	11850	11806.88	2.90	0	-6723	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1493	26.61	1.51	12	0.25	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
99	20231212	150452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	10	2	0.08	328319190	27823	47.66	11850	11920	11610	15400	8300	11850	11800.28	2.90	0	-6022	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1492	26.59	1.51	12	0.22	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
100	20231212	140433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	70	2	0.59	276398540	23450	40.17	11850	11920	11610	15400	8300	11850	11786.72	2.90	0	-5075	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1499	26.73	1.51	12	0.19	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
101	20231212	130430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-20	5	-0.17	206485090	17570	30.10	11850	11850	11610	15400	8300	11850	11752.14	2.90	0	-2723	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1488	26.52	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
102	20231212	120428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11760	-90	5	-0.76	164912700	14051	24.07	11850	11850	11610	15400	8300	11850	11736.72	2.90	0	-2212	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1479	26.37	1.49	12	0.11	446.00	7875.00	18600	20230605	-36.77	10720	20231020	9.70	18600	-36.77	20230605	10720	9.70	20231020	18600	-36.77	20230605	10720	9.70	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
103	20231212	110434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11750	-100	5	-0.84	110371320	9407	16.11	11850	11850	11610	15400	8300	11850	11732.89	2.90	0	-2417	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1478	26.35	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	18600	-36.83	20230605	10720	9.61	20231020	18600	-36.83	20230605	10720	9.61	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
104	20231212	100451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11760	-90	5	-0.76	78815740	6719	11.51	11850	11850	11610	15400	8300	11850	11730.28	2.90	0	-1998	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1479	26.37	1.49	12	0.05	446.00	7875.00	18600	20230605	-36.77	10720	20231020	9.70	18600	-36.77	20230605	10720	9.70	20231020	18600	-36.77	20230605	10720	9.70	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
105	20231212	090448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11720	-130	5	-1.10	26649640	2273	3.89	11850	11850	11610	15400	8300	11850	11724.43	2.90	0	-1003	12116	11982	11886	11752	11656	12050	11820	63	3550	500	8530	10	1	12578946	1474	26.28	1.49	12	0.02	446.00	7875.00	18600	20230605	-36.99	10720	20231020	9.33	18600	-36.99	20230605	10720	9.33	20231020	18600	-36.99	20230605	10720	9.33	20231020	3.67	N	048910	500	63 억	364327	N	N	0	N	N
106	20231211	160450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	230	2	1.98	691447020	58055	270.56	11800	12020	11790	15100	8140	11620	11910.22	2.79	-8074	5151	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1491	26.57	1.50	12	0.46	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
107	20231211	150448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	220	2	1.89	667407440	56024	261.10	11800	12020	11790	15100	8140	11620	11912.88	2.79	-8074	5271	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1489	26.55	1.50	12	0.45	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
108	20231211	140449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	220	2	1.89	636422090	53406	248.90	11800	12020	11790	15100	8140	11620	11916.68	2.79	-8074	5468	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1489	26.55	1.50	12	0.42	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
109	20231211	130450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	250	2	2.15	570395850	47833	222.92	11800	12020	11790	15100	8140	11620	11924.74	2.79	-8074	5971	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1493	26.61	1.51	12	0.38	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
110	20231211	120449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	250	2	2.15	557459600	46744	217.85	11800	12020	11790	15100	8140	11620	11925.80	2.79	-8074	6480	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1493	26.61	1.51	12	0.37	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
111	20231211	110447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11880	260	2	2.24	455339390	38157	177.83	11800	12020	11790	15100	8140	11620	11933.31	2.79	-8074	7170	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1494	26.64	1.51	12	0.30	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	18600	-36.13	20230605	10720	10.82	20231020	18600	-36.13	20230605	10720	10.82	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
112	20231211	100448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	350	2	3.01	331029780	27757	129.36	11800	12020	11790	15100	8140	11620	11925.99	2.79	-8074	9356	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1506	26.84	1.52	12	0.22	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
113	20231211	090445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	240	2	2.07	40883450	3455	16.10	11800	11880	11790	15100	8140	11620	11833.13	2.79	-8074	851	11773	11696	11633	11556	11493	11665	11525	63	3480	500	8360	10	1	12578946	1492	26.59	1.51	12	0.03	446.00	7875.00	18600	20230605	-36.24	10720	20231020	10.63	18600	-36.24	20230605	10720	10.63	20231020	18600	-36.24	20230605	10720	10.63	20231020	3.65	N	048910	500	63 억	350640	N	N	0	N	N
114	20231208	160443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	60	2	0.52	247640110	21271	69.88	11680	11710	11570	15020	8100	11560	11642.15	2.79	0	7958	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1462	26.05	1.48	12	0.17	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
115	20231208	150445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11700	140	2	1.21	219160700	18828	61.85	11680	11710	11570	15020	8100	11560	11640.15	2.79	0	6902	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1472	26.23	1.49	12	0.15	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	18600	-37.10	20230605	10720	9.14	20231020	18600	-37.10	20230605	10720	9.14	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
116	20231208	140444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11690	130	2	1.12	190792730	16402	53.88	11680	11690	11570	15020	8100	11560	11632.28	2.79	0	5711	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1470	26.21	1.48	12	0.13	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	18600	-37.15	20230605	10720	9.05	20231020	18600	-37.15	20230605	10720	9.05	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
117	20231208	130443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11640	80	2	0.69	134777680	11596	38.09	11680	11680	11570	15020	8100	11560	11622.77	2.79	0	1827	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1464	26.10	1.48	12	0.09	446.00	7875.00	18600	20230605	-37.42	10720	20231020	8.58	18600	-37.42	20230605	10720	8.58	20231020	18600	-37.42	20230605	10720	8.58	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
118	20231208	120439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	60	2	0.52	118166680	10168	33.40	11680	11680	11570	15020	8100	11560	11621.43	2.79	0	893	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1462	26.05	1.48	12	0.08	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
119	20231208	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	20	2	0.17	104262740	8971	29.47	11680	11680	11570	15020	8100	11560	11622.20	2.79	0	859	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1457	25.96	1.47	12	0.07	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
120	20231208	100445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	60	2	0.52	61884230	5315	17.46	11680	11680	11590	15020	8100	11560	11643.32	2.79	0	415	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1462	26.05	1.48	12	0.04	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
121	20231208	090439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11590	30	2	0.26	1551620	133	0.44	11680	11680	11590	15020	8100	11560	11666.32	2.79	0	-9	12073	11816	11683	11426	11293	11750	11360	63	3460	500	8320	10	1	12578946	1458	25.99	1.47	12	0.00	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	18600	-37.69	20230605	10720	8.12	20231020	18600	-37.69	20230605	10720	8.12	20231020	3.67	N	048910	500	63 억	350640	N	N	0	N	N
122	20231207	160439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11560	-60	5	-0.52	353741910	30307	70.63	11670	11940	11550	15100	8140	11620	11672.30	2.83	0	-5834	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1454	25.92	1.47	12	0.24	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
123	20231207	150441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	-20	5	-0.17	329526790	28214	65.75	11670	11940	11550	15100	8140	11620	11679.97	2.83	0	-5312	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1459	26.01	1.47	12	0.22	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
124	20231207	140439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	0	3	0.00	304535890	26060	60.73	11670	11940	11550	15100	8140	11620	11686.46	2.83	0	-3980	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1462	26.05	1.48	12	0.21	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
125	20231207	130440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	-20	5	-0.17	282001170	24117	56.20	11670	11940	11550	15100	8140	11620	11693.65	2.83	0	-4196	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1459	26.01	1.47	12	0.19	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
126	20231207	120440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11590	-30	5	-0.26	265406700	22686	52.87	11670	11940	11550	15100	8140	11620	11699.84	2.83	0	-4118	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1458	25.99	1.47	12	0.18	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	18600	-37.69	20230605	10720	8.12	20231020	18600	-37.69	20230605	10720	8.12	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
127	20231207	110437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	0	3	0.00	256483640	21916	51.07	11670	11940	11550	15100	8140	11620	11703.79	2.83	0	-4130	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1462	26.05	1.48	12	0.17	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
128	20231207	100436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	40	2	0.34	189908720	16178	37.70	11670	11940	11610	15100	8140	11620	11740.18	2.83	0	-1991	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1467	26.14	1.48	12	0.13	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
129	20231207	090441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11690	70	2	0.60	21647600	1854	4.32	11670	11700	11670	15100	8140	11620	11682.91	2.83	0	-787	11840	11730	11610	11500	11380	11785	11555	63	3480	500	8360	10	1	12578946	1470	26.21	1.48	12	0.01	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	18600	-37.15	20230605	10720	9.05	20231020	18600	-37.15	20230605	10720	9.05	20231020	3.67	N	048910	500	63 억	356467	N	N	7021	N	N
130	20231206	160432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	60	2	0.52	497232980	42767	144.01	11520	11720	11490	15020	8100	11560	11626.56	2.67	0	18124	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1462	26.05	1.48	12	0.34	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.71	N	048910	500	63 억	336454	N	N	7021	N	N
131	20231206	150441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11650	90	2	0.78	446499650	38409	129.34	11520	11720	11490	15020	8100	11560	11624.87	2.67	0	16019	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1465	26.12	1.48	12	0.31	446.00	7875.00	18600	20230605	-37.37	10720	20231020	8.68	18600	-37.37	20230605	10720	8.68	20231020	18600	-37.37	20230605	10720	8.68	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
132	20231206	140439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	100	2	0.87	320260570	27595	92.92	11520	11700	11490	15020	8100	11560	11605.75	2.67	0	10178	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1467	26.14	1.48	12	0.22	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
133	20231206	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11570	10	2	0.09	203586500	17568	59.16	11520	11700	11490	15020	8100	11560	11588.48	2.67	0	3720	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1455	25.94	1.47	12	0.14	446.00	7875.00	18600	20230605	-37.80	10720	20231020	7.93	18600	-37.80	20230605	10720	7.93	20231020	18600	-37.80	20230605	10720	7.93	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
134	20231206	120433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11610	50	2	0.43	172520720	14881	50.11	11520	11700	11490	15020	8100	11560	11593.36	2.67	0	4039	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1460	26.03	1.47	12	0.12	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
135	20231206	110441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	40	2	0.35	141848630	12239	41.21	11520	11700	11490	15020	8100	11560	11589.89	2.67	0	4384	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1459	26.01	1.47	12	0.10	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
136	20231206	100437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	20	2	0.17	91960670	7942	26.74	11520	11700	11490	15020	8100	11560	11579.03	2.67	0	3244	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1457	25.96	1.47	12	0.06	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
137	20231206	090438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11530	-30	5	-0.26	7506980	652	2.20	11520	11560	11490	15020	8100	11560	11513.77	2.67	0	16	11820	11690	11600	11470	11380	11755	11535	63	3460	500	8320	10	1	12578946	1450	25.85	1.46	12	0.01	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	18600	-38.01	20230605	10720	7.56	20231020	18600	-38.01	20230605	10720	7.56	20231020	3.71	N	048910	500	63 억	336454	N	N	17	N	N
138	20231205	160438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11560	-20	5	-0.17	343780620	29652	34.52	11510	11730	11510	15050	8110	11580	11593.87	2.73	0	-6692	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1454	25.92	1.47	12	0.24	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.72	N	048910	500	63 억	343455	N	N	17	N	N
139	20231205	150437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	0	3	0.00	311136790	26821	31.22	11510	11730	11510	15050	8110	11580	11600.49	2.73	0	-6088	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1457	25.96	1.47	12	0.21	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
140	20231205	140437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11610	30	2	0.26	229309180	19739	22.98	11510	11730	11510	15050	8110	11580	11617.06	2.73	0	-3614	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1460	26.03	1.47	12	0.16	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
141	20231205	130437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11670	90	2	0.78	144790100	12495	14.55	11510	11700	11510	15050	8110	11580	11587.84	2.73	0	-3524	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1468	26.17	1.48	12	0.10	446.00	7875.00	18600	20230605	-37.26	10720	20231020	8.86	18600	-37.26	20230605	10720	8.86	20231020	18600	-37.26	20230605	10720	8.86	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
142	20231205	120434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11630	50	2	0.43	116598800	10076	11.73	11510	11700	11510	15050	8110	11580	11571.93	2.73	0	-3406	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1463	26.08	1.48	12	0.08	446.00	7875.00	18600	20230605	-37.47	10720	20231020	8.49	18600	-37.47	20230605	10720	8.49	20231020	18600	-37.47	20230605	10720	8.49	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
143	20231205	110434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11630	50	2	0.43	81529400	7057	8.22	11510	11700	11510	15050	8110	11580	11552.98	2.73	0	-1680	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1463	26.08	1.48	12	0.06	446.00	7875.00	18600	20230605	-37.47	10720	20231020	8.49	18600	-37.47	20230605	10720	8.49	20231020	18600	-37.47	20230605	10720	8.49	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
144	20231205	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11540	-40	5	-0.35	52124220	4515	5.26	11510	11700	11510	15050	8110	11580	11544.68	2.73	0	-597	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1452	25.87	1.47	12	0.04	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	18600	-37.96	20230605	10720	7.65	20231020	18600	-37.96	20230605	10720	7.65	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
145	20231205	090433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	80	2	0.69	6014330	522	0.61	11510	11700	11510	15050	8110	11580	11521.70	2.73	0	2	12026	11802	11626	11402	11226	11715	11315	63	3470	500	8330	10	1	12578946	1467	26.14	1.48	12	0.00	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.72	N	048910	500	63 억	343455	N	N	14295	N	N
146	20231204	160434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	50	2	0.43	1002457270	85853	321.19	11670	11850	11450	14980	8080	11530	11676.72	2.47	0	32615	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1457	25.96	1.47	12	0.68	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.72	N	048910	500	63 억	310410	N	N	14295	N	N
147	20231204	150435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11610	80	2	0.69	886553650	75852	283.77	11670	11850	11450	14980	8080	11530	11687.94	2.47	0	32313	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1460	26.03	1.47	12	0.60	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
148	20231204	140432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	130	2	1.13	783774430	67030	250.77	11670	11850	11450	14980	8080	11530	11692.89	2.47	0	29144	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1467	26.14	1.48	12	0.53	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
149	20231204	130432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11690	160	2	1.39	696008350	59508	222.63	11670	11850	11450	14980	8080	11530	11696.05	2.47	0	27505	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1470	26.21	1.48	12	0.47	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	18600	-37.15	20230605	10720	9.05	20231020	18600	-37.15	20230605	10720	9.05	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
150	20231204	120431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11730	200	2	1.73	643021340	54980	205.69	11670	11850	11450	14980	8080	11530	11695.55	2.47	0	26955	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1476	26.30	1.49	12	0.44	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
151	20231204	110433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	270	2	2.34	502979000	43090	161.20	11670	11850	11450	14980	8080	11530	11672.75	2.47	0	21312	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1484	26.46	1.50	12	0.34	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
152	20231204	100432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	130	2	1.13	312879630	26934	100.76	11670	11710	11450	14980	8080	11530	11616.53	2.47	0	13067	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1467	26.14	1.48	12	0.21	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
153	20231204	090432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11530	0	3	0.00	41198940	3554	13.30	11670	11670	11530	14980	8080	11530	11592.27	2.47	0	-2075	11723	11626	11493	11396	11263	11675	11445	63	3450	500	8300	10	1	12578946	1450	25.85	1.46	12	0.03	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	18600	-38.01	20230605	10720	7.56	20231020	18600	-38.01	20230605	10720	7.56	20231020	3.72	N	048910	500	63 억	310410	N	N	18	N	N
154	20231201	160432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11530	30	2	0.26	301197450	26267	85.09	11500	11590	11360	14950	8050	11500	11465.61	2.41	0	1025	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1450	25.85	1.46	12	0.21	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	18600	-38.01	20230605	10720	7.56	20231020	18600	-38.01	20230605	10720	7.56	20231020	3.71	N	048910	500	63 억	303225	N	N	18	N	N
155	20231201	150431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11500	0	3	0.00	269988010	23557	76.31	11500	11590	11360	14950	8050	11500	11461.05	2.41	0	1163	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1447	25.78	1.46	12	0.19	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	18600	-38.17	20230605	10720	7.28	20231020	18600	-38.17	20230605	10720	7.28	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
156	20231201	140431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11480	-20	5	-0.17	232292590	20275	65.68	11500	11590	11360	14950	8050	11500	11457.09	2.41	0	1846	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1444	25.74	1.46	12	0.16	446.00	7875.00	18600	20230605	-38.28	10720	20231020	7.09	18600	-38.28	20230605	10720	7.09	20231020	18600	-38.28	20230605	10720	7.09	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
157	20231201	130430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11470	-30	5	-0.26	201392770	17575	56.93	11500	11590	11360	14950	8050	11500	11459.05	2.41	0	1374	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1443	25.72	1.46	12	0.14	446.00	7875.00	18600	20230605	-38.33	10720	20231020	7.00	18600	-38.33	20230605	10720	7.00	20231020	18600	-38.33	20230605	10720	7.00	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
158	20231201	120434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	80	2	0.70	182274340	15910	51.54	11500	11590	11360	14950	8050	11500	11456.59	2.41	0	1554	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1457	25.96	1.47	12	0.13	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
159	20231201	110433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11540	40	2	0.35	142286700	12445	40.31	11500	11540	11360	14950	8050	11500	11433.24	2.41	0	1971	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1452	25.87	1.47	12	0.10	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	18600	-37.96	20230605	10720	7.65	20231020	18600	-37.96	20230605	10720	7.65	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
160	20231201	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11450	-50	5	-0.43	97786070	8568	27.76	11500	11500	11360	14950	8050	11500	11412.94	2.41	0	769	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1440	25.67	1.45	12	0.07	446.00	7875.00	18600	20230605	-38.44	10720	20231020	6.81	18600	-38.44	20230605	10720	6.81	20231020	18600	-38.44	20230605	10720	6.81	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N
161	20231201	090430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11480	-20	5	-0.17	11746760	1027	3.33	11500	11500	11420	14950	8050	11500	11437.94	2.41	0	447	11686	11592	11496	11402	11306	11640	11450	63	3450	500	8280	10	1	12578946	1444	25.74	1.46	12	0.01	446.00	7875.00	18600	20230605	-38.28	10720	20231020	7.09	18600	-38.28	20230605	10720	7.09	20231020	18600	-38.28	20230605	10720	7.09	20231020	3.71	N	048910	500	63 억	303225	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History