KissMeData/039740/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
3	20231229	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
4	20231229	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
5	20231229	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
6	20231229	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
7	20231229	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
8	20231229	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
9	20231229	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	148588190	39574	247.17	3885	3885	3635	5050	2720	3885	3755.94	0.63	386	368	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
10	20231228	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-230	5	-5.92	146216610	38922	243.10	3885	3885	3635	5050	2720	3885	3755.94	0.62	0	378	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	293	8.76	0.67	12	0.49	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	5980	-38.88	20230131	2650	37.92	20231024	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
11	20231228	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-180	5	-4.63	136263250	36203	226.11	3885	3885	3635	5050	2720	3885	3763.14	0.62	0	1369	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	297	8.88	0.67	12	0.45	417.00	5496.00	5980	20230131	-38.04	2650	20231024	39.81	5980	-38.04	20230131	2650	39.81	20231024	5980	-38.04	20230131	2650	39.81	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
12	20231228	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-200	5	-5.15	101692100	26789	167.32	3885	3885	3685	5050	2720	3885	3795.32	0.62	0	1290	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	295	8.84	0.67	12	0.33	417.00	5496.00	5980	20230131	-38.38	2650	20231024	39.06	5980	-38.38	20230131	2650	39.06	20231024	5980	-38.38	20230131	2650	39.06	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
13	20231228	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-150	5	-3.86	68465370	17861	111.55	3885	3885	3715	5050	2720	3885	3832.60	0.62	0	649	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	299	8.96	0.68	12	0.22	417.00	5496.00	5980	20230131	-37.54	2650	20231024	40.94	5980	-37.54	20230131	2650	40.94	20231024	5980	-37.54	20230131	2650	40.94	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
14	20231228	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-55	5	-1.42	50509625	13081	81.70	3885	3885	3800	5050	2720	3885	3860.90	0.62	0	-198	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	307	9.18	0.70	12	0.16	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
15	20231228	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-35	5	-0.90	42791500	11073	69.16	3885	3885	3850	5050	2720	3885	3864.08	0.62	0	125	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	309	9.23	0.70	12	0.14	417.00	5496.00	5980	20230131	-35.62	2650	20231024	45.28	5980	-35.62	20230131	2650	45.28	20231024	5980	-35.62	20230131	2650	45.28	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
16	20231228	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-20	5	-0.51	31166020	8061	50.35	3885	3885	3855	5050	2720	3885	3865.76	0.62	0	438	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	310	9.27	0.70	12	0.10	417.00	5496.00	5980	20230131	-35.37	2650	20231024	45.85	5980	-35.37	20230131	2650	45.85	20231024	5980	-35.37	20230131	2650	45.85	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
17	20231228	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-5	5	-0.13	7333650	1888	11.79	3885	3885	3880	5050	2720	3885	3884.26	0.62	0	-100	3961	3922	3896	3857	3831	3910	3845	40	1165	500	2480	5	1	8018397	311	9.30	0.71	12	0.02	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	5980	-35.12	20230131	2650	46.42	20231024	5980	-35.12	20230131	2650	46.42	20231024	0.53	N	039740	500	40 억	49737	N	N	N	N
18	20231227	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	61833355	15905	52.76	3910	3935	3870	5080	2740	3910	3886.90	0.65	0	-2185	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.20	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
19	20231227	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	-20	5	-0.51	59457585	15294	50.73	3910	3935	3870	5080	2740	3910	3886.83	0.65	0	-2038	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.33	0.71	12	0.19	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
20	20231227	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	45784435	11773	39.05	3910	3935	3870	5080	2740	3910	3887.94	0.65	0	-1760	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.15	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
21	20231227	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	44336140	11400	37.82	3910	3935	3870	5080	2740	3910	3888.11	0.65	0	-1760	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.14	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
22	20231227	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	42992595	11054	36.67	3910	3935	3870	5080	2740	3910	3888.28	0.65	0	-1760	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.14	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
23	20231227	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	29081460	7469	24.78	3910	3935	3870	5080	2740	3910	3892.36	0.65	0	-1752	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.09	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
24	20231227	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-25	5	-0.64	16296215	4173	13.84	3910	3935	3870	5080	2740	3910	3904.45	0.65	0	-33	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	312	9.32	0.71	12	0.05	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
25	20231227	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	0	3	0.00	8871790	2269	7.53	3910	3910	3910	5080	2740	3910	3910.00	0.65	0	64	3953	3931	3908	3886	3863	3942	3897	40	1170	500	2500	5	1	8018397	314	9.38	0.71	12	0.03	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.54	N	039740	500	40 억	51986	N	N	N	N
26	20231226	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	40	2	1.03	117746055	30146	113.67	3900	3930	3885	5030	2710	3870	3906.40	0.68	0	-1777	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	314	9.38	0.71	12	0.38	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
27	20231226	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	40	2	1.03	112764720	28872	108.86	3900	3930	3885	5030	2710	3870	3906.24	0.68	0	-1943	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	314	9.38	0.71	12	0.36	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
28	20231226	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	20	2	0.52	87068400	22273	83.98	3900	3930	3885	5030	2710	3870	3909.95	0.68	0	-1668	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	312	9.33	0.71	12	0.28	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
29	20231226	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	30	2	0.78	85045740	21754	82.03	3900	3930	3890	5030	2710	3870	3910.26	0.68	0	-1668	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	313	9.35	0.71	12	0.27	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	5980	-34.78	20230131	2650	47.17	20231024	5980	-34.78	20230131	2650	47.17	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
30	20231226	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	40	2	1.03	76716465	19621	73.98	3900	3930	3890	5030	2710	3870	3910.85	0.68	0	-1413	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	314	9.38	0.71	12	0.24	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
31	20231226	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	45	2	1.16	63205120	16162	60.94	3900	3930	3890	5030	2710	3870	3911.89	0.68	0	-1648	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	314	9.39	0.71	12	0.20	417.00	5496.00	5980	20230131	-34.53	2650	20231024	47.74	5980	-34.53	20230131	2650	47.74	20231024	5980	-34.53	20230131	2650	47.74	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
32	20231226	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	35	2	0.90	49283360	12597	47.50	3900	3930	3900	5030	2710	3870	3913.87	0.68	0	-2431	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	313	9.36	0.71	12	0.16	417.00	5496.00	5980	20230131	-34.70	2650	20231024	47.36	5980	-34.70	20230131	2650	47.36	20231024	5980	-34.70	20230131	2650	47.36	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
33	20231226	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	30	2	0.78	8172630	2099	7.91	3900	3900	3900	5030	2710	3870	3900.00	0.68	0	-674	3930	3900	3870	3840	3810	3915	3855	40	1160	500	2470	5	1	8018397	313	9.35	0.71	12	0.03	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	5980	-34.78	20230131	2650	47.17	20231024	5980	-34.78	20230131	2650	47.17	20231024	0.54	N	039740	500	40 억	54310	N	N	N	N
34	20231222	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	30	2	0.78	102671245	26511	89.67	3840	3900	3840	4990	2690	3840	3872.81	0.68	0	-536	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	310	9.28	0.70	12	0.33	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	5980	-35.28	20230131	2650	46.04	20231024	5980	-35.28	20230131	2650	46.04	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
35	20231222	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	20	2	0.52	100421165	25929	87.70	3840	3900	3840	4990	2690	3840	3872.96	0.68	0	-531	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	310	9.26	0.70	12	0.32	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	5980	-35.45	20230131	2650	45.66	20231024	5980	-35.45	20230131	2650	45.66	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
36	20231222	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	50	2	1.30	77525190	20020	67.72	3840	3900	3840	4990	2690	3840	3872.42	0.68	0	299	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	312	9.33	0.71	12	0.25	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
37	20231222	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	60	2	1.56	67871660	17543	59.34	3840	3900	3840	4990	2690	3840	3868.91	0.68	0	-460	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	313	9.35	0.71	12	0.22	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	5980	-34.78	20230131	2650	47.17	20231024	5980	-34.78	20230131	2650	47.17	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
38	20231222	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	45	2	1.17	58507350	15138	51.20	3840	3900	3840	4990	2690	3840	3864.97	0.68	0	-835	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	312	9.32	0.71	12	0.19	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	5980	-35.03	20230131	2650	46.60	20231024	5980	-35.03	20230131	2650	46.60	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
39	20231222	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	35	2	0.91	42209765	10940	37.00	3840	3900	3840	4990	2690	3840	3858.34	0.68	0	-877	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	311	9.29	0.71	12	0.14	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
40	20231222	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	40	2	1.04	24688630	6419	21.71	3840	3900	3840	4990	2690	3840	3846.20	0.68	0	-712	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	311	9.30	0.71	12	0.08	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	5980	-35.12	20230131	2650	46.42	20231024	5980	-35.12	20230131	2650	46.42	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
41	20231222	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	0	3	0.00	7453440	1941	6.57	3840	3840	3840	4990	2690	3840	3840.00	0.68	0	17	4000	3920	3850	3770	3700	3885	3735	40	1150	500	2450	5	1	8018397	308	9.21	0.70	12	0.02	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.54	N	039740	500	40 억	54132	N	N	N	N
42	20231221	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	113406440	29564	81.41	3930	3930	3780	4995	2695	3845	3835.83	0.74	0	-4996	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	308	9.21	0.70	12	0.37	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
43	20231221	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-10	5	-0.26	107577425	28045	77.23	3930	3930	3780	4995	2695	3845	3835.82	0.74	0	-5138	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	308	9.20	0.70	12	0.35	417.00	5496.00	5980	20230131	-35.87	2650	20231024	44.72	5980	-35.87	20230131	2650	44.72	20231024	5980	-35.87	20230131	2650	44.72	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
44	20231221	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-15	5	-0.39	104613640	27271	75.10	3930	3930	3780	4995	2695	3845	3836.01	0.74	0	-4571	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	307	9.18	0.70	12	0.34	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
45	20231221	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	5	2	0.13	80084095	20863	57.45	3930	3930	3780	4995	2695	3845	3838.51	0.74	0	-3955	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	309	9.23	0.70	12	0.26	417.00	5496.00	5980	20230131	-35.62	2650	20231024	45.28	5980	-35.62	20230131	2650	45.28	20231024	5980	-35.62	20230131	2650	45.28	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
46	20231221	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-30	5	-0.78	66482195	17330	47.72	3930	3930	3780	4995	2695	3845	3836.15	0.74	0	-3589	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	306	9.15	0.69	12	0.22	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	5980	-36.20	20230131	2650	43.96	20231024	5980	-36.20	20230131	2650	43.96	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
47	20231221	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-60	5	-1.56	54131400	14086	38.79	3930	3930	3780	4995	2695	3845	3842.89	0.74	0	-2700	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	303	9.08	0.69	12	0.18	417.00	5496.00	5980	20230131	-36.71	2650	20231024	42.83	5980	-36.71	20230131	2650	42.83	20231024	5980	-36.71	20230131	2650	42.83	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
48	20231221	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-20	5	-0.52	27368600	7095	19.54	3930	3930	3825	4995	2695	3845	3857.80	0.74	0	-581	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	307	9.17	0.70	12	0.09	417.00	5496.00	5980	20230131	-36.04	2650	20231024	44.34	5980	-36.04	20230131	2650	44.34	20231024	5980	-36.04	20230131	2650	44.34	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
49	20231221	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	10	2	0.26	3893515	998	2.75	3930	3930	3855	4995	2695	3845	3915.08	0.74	0	-65	4025	3935	3890	3800	3755	3912	3777	40	1150	500	2460	5	1	8018397	309	9.24	0.70	12	0.01	417.00	5496.00	5980	20230131	-35.54	2650	20231024	45.47	5980	-35.54	20230131	2650	45.47	20231024	5980	-35.54	20230131	2650	45.47	20231024	0.54	N	039740	500	40 억	59174	N	N	N	N
50	20231220	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-70	5	-1.79	143024505	36314	113.09	3915	3980	3845	5080	2745	3915	3939.21	0.80	0	-5686	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	308	9.22	0.70	12	0.45	417.00	5496.00	5980	20230131	-35.70	2650	20231024	45.09	5980	-35.70	20230131	2650	45.09	20231024	5980	-35.70	20230131	2650	45.09	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
51	20231220	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-35	5	-0.89	124945735	31625	98.48	3915	3980	3875	5080	2745	3915	3951.54	0.80	0	-5297	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	311	9.30	0.71	12	0.39	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	5980	-35.12	20230131	2650	46.42	20231024	5980	-35.12	20230131	2650	46.42	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
52	20231220	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	0	3	0.00	118437825	29957	93.29	3915	3980	3915	5080	2745	3915	3954.38	0.80	0	-4952	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	314	9.39	0.71	12	0.37	417.00	5496.00	5980	20230131	-34.53	2650	20231024	47.74	5980	-34.53	20230131	2650	47.74	20231024	5980	-34.53	20230131	2650	47.74	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
53	20231220	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	30	2	0.77	109281245	27620	86.01	3915	3980	3915	5080	2745	3915	3957.51	0.80	0	-4709	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	316	9.46	0.72	12	0.34	417.00	5496.00	5980	20230131	-34.03	2650	20231024	48.87	5980	-34.03	20230131	2650	48.87	20231024	5980	-34.03	20230131	2650	48.87	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
54	20231220	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	60	2	1.53	85401955	21602	67.27	3915	3980	3915	5080	2745	3915	3954.51	0.80	0	-4283	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	319	9.53	0.72	12	0.27	417.00	5496.00	5980	20230131	-33.53	2650	20231024	50.00	5980	-33.53	20230131	2650	50.00	20231024	5980	-33.53	20230131	2650	50.00	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
55	20231220	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	40	2	1.02	71957205	18217	56.73	3915	3975	3915	5080	2745	3915	3951.18	0.80	0	-3669	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	317	9.48	0.72	12	0.23	417.00	5496.00	5980	20230131	-33.86	2650	20231024	49.25	5980	-33.86	20230131	2650	49.25	20231024	5980	-33.86	20230131	2650	49.25	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
56	20231220	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	35	2	0.89	47489375	12038	37.49	3915	3960	3915	5080	2745	3915	3946.51	0.80	0	-2404	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	317	9.47	0.72	12	0.15	417.00	5496.00	5980	20230131	-33.95	2650	20231024	49.06	5980	-33.95	20230131	2650	49.06	20231024	5980	-33.95	20230131	2650	49.06	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
57	20231220	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	0	3	0.00	8010090	2046	6.37	3915	3915	3915	5080	2745	3915	3915.00	0.80	0	-2	3998	3956	3898	3856	3798	3977	3877	40	1165	500	2500	5	1	8018397	314	9.39	0.71	12	0.03	417.00	5496.00	5980	20230131	-34.53	2650	20231024	47.74	5980	-34.53	20230131	2650	47.74	20231024	5980	-34.53	20230131	2650	47.74	20231024	0.54	N	039740	500	40 억	64283	N	N	N	N
58	20231219	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	80	2	2.09	121469375	31049	101.81	3840	3940	3840	4985	2685	3835	3912.02	0.77	0	2863	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	314	9.39	0.71	12	0.39	417.00	5496.00	5980	20230131	-34.53	2650	20231024	47.74	5980	-34.53	20230131	2650	47.74	20231024	5980	-34.53	20230131	2650	47.74	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
59	20231219	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	40	2	1.04	109111070	27893	91.46	3840	3940	3840	4985	2685	3835	3911.77	0.77	0	2998	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	311	9.29	0.71	12	0.35	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
60	20231219	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	60	2	1.56	96821620	24740	81.13	3840	3940	3840	4985	2685	3835	3913.57	0.77	0	3526	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	312	9.34	0.71	12	0.31	417.00	5496.00	5980	20230131	-34.87	2650	20231024	46.98	5980	-34.87	20230131	2650	46.98	20231024	5980	-34.87	20230131	2650	46.98	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
61	20231219	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	90	2	2.35	83229400	21255	69.70	3840	3940	3840	4985	2685	3835	3915.76	0.77	0	3742	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	315	9.41	0.71	12	0.27	417.00	5496.00	5980	20230131	-34.36	2650	20231024	48.11	5980	-34.36	20230131	2650	48.11	20231024	5980	-34.36	20230131	2650	48.11	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
62	20231219	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	100	2	2.61	79897455	20408	66.92	3840	3940	3840	4985	2685	3835	3915.01	0.77	0	3742	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	316	9.44	0.72	12	0.25	417.00	5496.00	5980	20230131	-34.20	2650	20231024	48.49	5980	-34.20	20230131	2650	48.49	20231024	5980	-34.20	20230131	2650	48.49	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
63	20231219	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	100	2	2.61	65778170	16815	55.14	3840	3940	3840	4985	2685	3835	3911.87	0.77	0	3978	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	316	9.44	0.72	12	0.21	417.00	5496.00	5980	20230131	-34.20	2650	20231024	48.49	5980	-34.20	20230131	2650	48.49	20231024	5980	-34.20	20230131	2650	48.49	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
64	20231219	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	90	2	2.35	37889655	9718	31.87	3840	3940	3840	4985	2685	3835	3898.91	0.77	0	3378	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	315	9.41	0.71	12	0.12	417.00	5496.00	5980	20230131	-34.36	2650	20231024	48.11	5980	-34.36	20230131	2650	48.11	20231024	5980	-34.36	20230131	2650	48.11	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
65	20231219	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	10	2	0.26	8131785	2110	6.92	3840	3885	3840	4985	2685	3835	3853.93	0.77	0	1295	3931	3882	3856	3807	3781	3870	3795	40	1150	500	2450	5	1	8018397	308	9.22	0.70	12	0.03	417.00	5496.00	5980	20230131	-35.70	2650	20231024	45.09	5980	-35.70	20230131	2650	45.09	20231024	5980	-35.70	20230131	2650	45.09	20231024	0.55	N	039740	500	40 억	61367	N	N	N	N
66	20231218	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-35	5	-0.90	117800915	30496	52.87	3875	3905	3830	5030	2710	3870	3862.69	0.86	0	-7363	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	308	9.20	0.70	12	0.38	417.00	5496.00	5980	20230131	-35.87	2650	20231024	44.72	5980	-35.87	20230131	2650	44.72	20231024	5980	-35.87	20230131	2650	44.72	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
67	20231218	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-5	5	-0.13	114150550	29548	51.23	3875	3905	3830	5030	2710	3870	3863.04	0.86	0	-7110	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	310	9.27	0.70	12	0.37	417.00	5496.00	5980	20230131	-35.37	2650	20231024	45.85	5980	-35.37	20230131	2650	45.85	20231024	5980	-35.37	20230131	2650	45.85	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
68	20231218	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-35	5	-0.90	108710045	28140	48.79	3875	3905	3830	5030	2710	3870	3862.99	0.86	0	-6618	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	308	9.20	0.70	12	0.35	417.00	5496.00	5980	20230131	-35.87	2650	20231024	44.72	5980	-35.87	20230131	2650	44.72	20231024	5980	-35.87	20230131	2650	44.72	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
69	20231218	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	10	2	0.26	94105845	24336	42.19	3875	3905	3845	5030	2710	3870	3866.84	0.86	0	-6100	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	311	9.30	0.71	12	0.30	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	5980	-35.12	20230131	2650	46.42	20231024	5980	-35.12	20230131	2650	46.42	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
70	20231218	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	0	3	0.00	80957735	20933	36.29	3875	3905	3845	5030	2710	3870	3867.37	0.86	0	-5667	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	310	9.28	0.70	12	0.26	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	5980	-35.28	20230131	2650	46.04	20231024	5980	-35.28	20230131	2650	46.04	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
71	20231218	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	20	2	0.52	70779905	18308	31.74	3875	3905	3845	5030	2710	3870	3865.89	0.86	0	-5361	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	312	9.33	0.71	12	0.23	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
72	20231218	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	5	2	0.13	44233230	11452	19.85	3875	3905	3845	5030	2710	3870	3861.95	0.86	0	-4476	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	311	9.29	0.71	12	0.14	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
73	20231218	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	20	2	0.52	6310520	1629	2.82	3875	3905	3870	5030	2710	3870	3877.29	0.86	0	-75	4080	3975	3855	3750	3630	4027	3802	40	1160	500	2470	5	1	8018397	312	9.33	0.71	12	0.02	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.55	N	039740	500	40 억	68658	N	N	N	N
74	20231215	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	150	2	4.03	223341110	57678	167.38	3735	3960	3735	4835	2605	3720	3873.87	0.78	0	6380	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	310	9.28	0.70	12	0.72	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	5980	-35.28	20230131	2650	46.04	20231024	5980	-35.28	20230131	2650	46.04	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
75	20231215	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	95	2	2.55	216305610	55848	162.07	3735	3960	3735	4835	2605	3720	3874.84	0.78	0	5786	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	306	9.15	0.69	12	0.70	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	5980	-36.20	20230131	2650	43.96	20231024	5980	-36.20	20230131	2650	43.96	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
76	20231215	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	155	2	4.17	192135965	49550	143.79	3735	3960	3735	4835	2605	3720	3879.62	0.78	0	4328	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	311	9.29	0.71	12	0.62	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
77	20231215	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	170	2	4.57	173304910	44692	129.69	3735	3960	3735	4835	2605	3720	3879.99	0.78	0	4771	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	312	9.33	0.71	12	0.56	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
78	20231215	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	190	2	5.11	167423925	43181	125.31	3735	3960	3735	4835	2605	3720	3879.56	0.78	0	4675	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	314	9.38	0.71	12	0.54	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
79	20231215	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	215	2	5.78	149597405	38614	112.05	3735	3960	3735	4835	2605	3720	3876.70	0.78	0	4153	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	316	9.44	0.72	12	0.48	417.00	5496.00	5980	20230131	-34.20	2650	20231024	48.49	5980	-34.20	20230131	2650	48.49	20231024	5980	-34.20	20230131	2650	48.49	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
80	20231215	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	150	2	4.03	55676935	14608	42.39	3735	3870	3735	4835	2605	3720	3815.47	0.78	0	3563	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	310	9.28	0.70	12	0.18	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	5980	-35.28	20230131	2650	46.04	20231024	5980	-35.28	20230131	2650	46.04	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
81	20231215	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	105	2	2.82	11255000	2991	8.68	3735	3845	3735	4835	2605	3720	3774.23	0.78	0	516	3893	3806	3763	3676	3633	3785	3655	40	1115	500	2380	5	1	8018397	307	9.17	0.70	12	0.04	417.00	5496.00	5980	20230131	-36.04	2650	20231024	44.34	5980	-36.04	20230131	2650	44.34	20231024	5980	-36.04	20230131	2650	44.34	20231024	0.55	N	039740	500	40 억	62261	N	N	N	N
82	20231214	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-90	5	-2.36	131067485	34399	133.47	3815	3850	3720	4950	2670	3810	3810.81	0.83	0	-4623	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	298	8.92	0.68	12	0.43	417.00	5496.00	5980	20230131	-37.79	2650	20231024	40.38	5980	-37.79	20230131	2650	40.38	20231024	5980	-37.79	20230131	2650	40.38	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
83	20231214	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-30	5	-0.79	126092250	33062	128.29	3815	3850	3765	4950	2670	3810	3813.85	0.83	0	-3581	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	303	9.06	0.69	12	0.41	417.00	5496.00	5980	20230131	-36.79	2650	20231024	42.64	5980	-36.79	20230131	2650	42.64	20231024	5980	-36.79	20230131	2650	42.64	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
84	20231214	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-35	5	-0.92	122622510	32146	124.73	3815	3850	3765	4950	2670	3810	3814.60	0.83	0	-3191	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	303	9.05	0.69	12	0.40	417.00	5496.00	5980	20230131	-36.87	2650	20231024	42.45	5980	-36.87	20230131	2650	42.45	20231024	5980	-36.87	20230131	2650	42.45	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
85	20231214	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	20	2	0.52	102068115	26714	103.66	3815	3850	3775	4950	2670	3810	3820.91	0.83	0	-3448	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	307	9.18	0.70	12	0.33	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
86	20231214	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	15	2	0.39	97477650	25516	99.01	3815	3850	3775	4950	2670	3810	3820.39	0.83	0	-3222	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	307	9.17	0.70	12	0.32	417.00	5496.00	5980	20230131	-36.04	2650	20231024	44.34	5980	-36.04	20230131	2650	44.34	20231024	5980	-36.04	20230131	2650	44.34	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
87	20231214	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	30	2	0.79	84920865	22233	86.27	3815	3850	3775	4950	2670	3810	3819.73	0.83	0	-2895	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	308	9.21	0.70	12	0.28	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
88	20231214	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	30	2	0.79	53753610	14048	54.51	3815	3850	3800	4950	2670	3810	3826.82	0.83	0	135	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	308	9.21	0.70	12	0.18	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
89	20231214	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	35	2	0.92	8698805	2279	8.84	3815	3850	3815	4950	2670	3810	3818.10	0.83	0	79	3916	3862	3791	3737	3666	3890	3765	40	1140	500	2430	5	1	8018397	308	9.22	0.70	12	0.03	417.00	5496.00	5980	20230131	-35.70	2650	20231024	45.09	5980	-35.70	20230131	2650	45.09	20231024	5980	-35.70	20230131	2650	45.09	20231024	0.55	N	039740	500	40 억	66547	N	N	N	N
90	20231213	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	90	2	2.42	97582115	25770	72.43	3750	3845	3720	4835	2605	3720	3786.82	0.83	0	-448	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	306	9.14	0.69	12	0.32	417.00	5496.00	5980	20230131	-36.29	2650	20231024	43.77	5980	-36.29	20230131	2650	43.77	20231024	5980	-36.29	20230131	2650	43.77	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
91	20231213	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	60	2	1.61	93735960	24755	69.58	3750	3845	3720	4835	2605	3720	3786.74	0.83	0	-446	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	303	9.06	0.69	12	0.31	417.00	5496.00	5980	20230131	-36.79	2650	20231024	42.64	5980	-36.79	20230131	2650	42.64	20231024	5980	-36.79	20230131	2650	42.64	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
92	20231213	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	110	2	2.96	75906925	20064	56.40	3750	3830	3720	4835	2605	3720	3783.46	0.83	0	-229	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	307	9.18	0.70	12	0.25	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
93	20231213	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	70	2	1.88	65224880	17257	48.51	3750	3830	3720	4835	2605	3720	3779.87	0.83	0	-282	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	304	9.09	0.69	12	0.22	417.00	5496.00	5980	20230131	-36.62	2650	20231024	43.02	5980	-36.62	20230131	2650	43.02	20231024	5980	-36.62	20230131	2650	43.02	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
94	20231213	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	80	2	2.15	47621505	12583	35.37	3750	3830	3720	4835	2605	3720	3784.96	0.83	0	-453	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	305	9.11	0.69	12	0.16	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	5980	-36.45	20230131	2650	43.40	20231024	5980	-36.45	20230131	2650	43.40	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
95	20231213	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	75	2	2.02	33664695	8906	25.03	3750	3830	3720	4835	2605	3720	3780.48	0.83	0	-323	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	304	9.10	0.69	12	0.11	417.00	5496.00	5980	20230131	-36.54	2650	20231024	43.21	5980	-36.54	20230131	2650	43.21	20231024	5980	-36.54	20230131	2650	43.21	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
96	20231213	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	80	2	2.15	9998795	2664	7.49	3750	3830	3720	4835	2605	3720	3754.21	0.83	0	89	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	305	9.11	0.69	12	0.03	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	5980	-36.45	20230131	2650	43.40	20231024	5980	-36.45	20230131	2650	43.40	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
97	20231213	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	20	2	0.54	3628920	971	2.73	3750	3750	3720	4835	2605	3720	3738.67	0.83	0	74	3976	3847	3751	3622	3526	3800	3575	40	1115	500	2380	5	1	8018397	300	8.97	0.68	12	0.01	417.00	5496.00	5980	20230131	-37.46	2650	20231024	41.13	5980	-37.46	20230131	2650	41.13	20231024	5980	-37.46	20230131	2650	41.13	20231024	0.55	N	039740	500	40 억	66434	N	N	N	N
98	20231212	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-120	5	-3.12	135691075	35574	93.14	3840	3880	3655	4990	2690	3840	3814.14	0.87	0	-2606	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	298	8.92	0.68	12	0.44	417.00	5496.00	5980	20230131	-37.79	2650	20231024	40.38	5980	-37.79	20230131	2650	40.38	20231024	5980	-37.79	20230131	2650	40.38	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
99	20231212	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-85	5	-2.21	129691370	33966	88.93	3840	3880	3655	4990	2690	3840	3817.91	0.87	0	-1378	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	301	9.00	0.68	12	0.42	417.00	5496.00	5980	20230131	-37.21	2650	20231024	41.70	5980	-37.21	20230131	2650	41.70	20231024	5980	-37.21	20230131	2650	41.70	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
100	20231212	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-95	5	-2.47	125299875	32796	85.87	3840	3880	3655	4990	2690	3840	3820.25	0.87	0	-1013	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	300	8.98	0.68	12	0.41	417.00	5496.00	5980	20230131	-37.37	2650	20231024	41.32	5980	-37.37	20230131	2650	41.32	20231024	5980	-37.37	20230131	2650	41.32	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
101	20231212	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-40	5	-1.04	109344090	28542	74.73	3840	3880	3795	4990	2690	3840	3830.81	0.87	0	-1964	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	305	9.11	0.69	12	0.36	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	5980	-36.45	20230131	2650	43.40	20231024	5980	-36.45	20230131	2650	43.40	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
102	20231212	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-10	5	-0.26	77762375	20263	53.05	3840	3880	3805	4990	2690	3840	3837.59	0.87	0	-1576	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	307	9.18	0.70	12	0.25	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
103	20231212	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-10	5	-0.26	69637940	18139	47.49	3840	3880	3805	4990	2690	3840	3839.10	0.87	0	-1447	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	307	9.18	0.70	12	0.23	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
104	20231212	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-10	5	-0.26	61861240	16109	42.18	3840	3880	3805	4990	2690	3840	3840.17	0.87	0	-1093	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	307	9.18	0.70	12	0.20	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
105	20231212	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	35	2	0.91	5845855	1518	3.97	3840	3880	3840	4990	2690	3840	3857.47	0.87	0	-442	3996	3917	3806	3727	3616	3957	3767	40	1150	500	2450	5	1	8018397	311	9.29	0.71	12	0.02	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.55	N	039740	500	40 억	69532	N	N	N	N
106	20231211	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	145	2	3.92	145492005	38192	170.77	3695	3885	3695	4800	2590	3695	3809.75	0.92	4146	-1182	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	308	9.21	0.70	12	0.48	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
107	20231211	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	145	2	3.92	132341690	34764	155.45	3695	3885	3695	4800	2590	3695	3807.23	0.92	4146	-1275	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	308	9.21	0.70	12	0.43	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	5980	-35.79	20230131	2650	44.91	20231024	5980	-35.79	20230131	2650	44.91	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
108	20231211	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	80	2	2.17	121350005	31865	142.48	3695	3885	3695	4800	2590	3695	3808.67	0.92	4146	-762	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	303	9.05	0.69	12	0.40	417.00	5496.00	5980	20230131	-36.87	2650	20231024	42.45	5980	-36.87	20230131	2650	42.45	20231024	5980	-36.87	20230131	2650	42.45	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
109	20231211	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	25	2	0.68	118080425	30994	138.59	3695	3885	3695	4800	2590	3695	3810.21	0.92	4146	-632	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	298	8.92	0.68	12	0.39	417.00	5496.00	5980	20230131	-37.79	2650	20231024	40.38	5980	-37.79	20230131	2650	40.38	20231024	5980	-37.79	20230131	2650	40.38	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
110	20231211	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	105	2	2.84	108635855	28488	127.38	3695	3885	3695	4800	2590	3695	3813.87	0.92	4146	-1035	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	305	9.11	0.69	12	0.36	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	5980	-36.45	20230131	2650	43.40	20231024	5980	-36.45	20230131	2650	43.40	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
111	20231211	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	165	2	4.47	88883900	23315	104.25	3695	3885	3695	4800	2590	3695	3812.89	0.92	4146	-123	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	310	9.26	0.70	12	0.29	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	5980	-35.45	20230131	2650	45.66	20231024	5980	-35.45	20230131	2650	45.66	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
112	20231211	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	120	2	3.25	41531215	10976	49.08	3695	3830	3695	4800	2590	3695	3784.77	0.92	4146	-878	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	306	9.15	0.69	12	0.14	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	5980	-36.20	20230131	2650	43.96	20231024	5980	-36.20	20230131	2650	43.96	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
113	20231211	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	15	2	0.41	7816145	2115	9.46	3695	3745	3695	4800	2590	3695	3695.61	0.92	4146	-10	3905	3800	3740	3635	3575	3770	3605	40	1105	500	2360	5	1	8018397	297	8.90	0.68	12	0.03	417.00	5496.00	5980	20230131	-37.96	2650	20231024	40.00	5980	-37.96	20230131	2650	40.00	20231024	5980	-37.96	20230131	2650	40.00	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
114	20231208	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-115	5	-3.02	84098620	22364	60.94	3810	3845	3680	4950	2670	3810	3759.81	0.92	0	-3242	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	296	8.86	0.67	12	0.28	417.00	5496.00	5980	20230131	-38.21	2650	20231024	39.43	5980	-38.21	20230131	2650	39.43	20231024	5980	-38.21	20230131	2650	39.43	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
115	20231208	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-115	5	-3.02	80270215	21329	58.12	3810	3845	3680	4950	2670	3810	3762.80	0.92	0	-3001	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	296	8.86	0.67	12	0.27	417.00	5496.00	5980	20230131	-38.21	2650	20231024	39.43	5980	-38.21	20230131	2650	39.43	20231024	5980	-38.21	20230131	2650	39.43	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
116	20231208	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-105	5	-2.76	69097870	18313	49.90	3810	3845	3705	4950	2670	3810	3772.58	0.92	0	-1912	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	297	8.88	0.67	12	0.23	417.00	5496.00	5980	20230131	-38.04	2650	20231024	39.81	5980	-38.04	20230131	2650	39.81	20231024	5980	-38.04	20230131	2650	39.81	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
117	20231208	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-55	5	-1.44	57359735	15173	41.35	3810	3845	3750	4950	2670	3810	3779.81	0.92	0	-1858	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	301	9.00	0.68	12	0.19	417.00	5496.00	5980	20230131	-37.21	2650	20231024	41.70	5980	-37.21	20230131	2650	41.70	20231024	5980	-37.21	20230131	2650	41.70	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
118	20231208	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-50	5	-1.31	55395140	14650	39.92	3810	3845	3750	4950	2670	3810	3780.67	0.92	0	-1535	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	301	9.02	0.68	12	0.18	417.00	5496.00	5980	20230131	-37.12	2650	20231024	41.89	5980	-37.12	20230131	2650	41.89	20231024	5980	-37.12	20230131	2650	41.89	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
119	20231208	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-50	5	-1.31	40925925	10801	29.43	3810	3845	3755	4950	2670	3810	3788.52	0.92	0	-1045	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	301	9.02	0.68	12	0.13	417.00	5496.00	5980	20230131	-37.12	2650	20231024	41.89	5980	-37.12	20230131	2650	41.89	20231024	5980	-37.12	20230131	2650	41.89	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
120	20231208	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-40	5	-1.05	25094085	6599	17.98	3810	3845	3770	4950	2670	3810	3802.38	0.92	0	-304	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	302	9.04	0.69	12	0.08	417.00	5496.00	5980	20230131	-36.96	2650	20231024	42.26	5980	-36.96	20230131	2650	42.26	20231024	5980	-36.96	20230131	2650	42.26	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
121	20231208	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	35	2	0.92	12192700	3200	8.72	3810	3845	3810	4950	2670	3810	3810.24	0.92	0	11	3896	3852	3776	3732	3656	3875	3755	40	1140	500	2430	5	1	8018397	308	9.22	0.70	12	0.04	417.00	5496.00	5980	20230131	-35.70	2650	20231024	45.09	5980	-35.70	20230131	2650	45.09	20231024	5980	-35.70	20230131	2650	45.09	20231024	0.55	N	039740	500	40 억	73597	N	N	N	N
122	20231207	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	110	2	2.97	137877625	36696	90.07	3700	3820	3700	4810	2590	3700	3757.40	0.91	0	-271	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	306	9.14	0.69	12	0.46	417.00	5496.00	5980	20230131	-36.29	2650	20231024	43.77	5980	-36.29	20230131	2650	43.77	20231024	5980	-36.29	20230131	2650	43.77	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
123	20231207	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	65	2	1.76	125084835	33324	81.79	3700	3810	3700	4810	2590	3700	3753.83	0.91	0	-299	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	302	9.03	0.69	12	0.42	417.00	5496.00	5980	20230131	-37.04	2650	20231024	42.08	5980	-37.04	20230131	2650	42.08	20231024	5980	-37.04	20230131	2650	42.08	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
124	20231207	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	90	2	2.43	108399035	28897	70.93	3700	3810	3700	4810	2590	3700	3751.48	0.91	0	-299	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	304	9.09	0.69	12	0.36	417.00	5496.00	5980	20230131	-36.62	2650	20231024	43.02	5980	-36.62	20230131	2650	43.02	20231024	5980	-36.62	20230131	2650	43.02	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
125	20231207	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	80	2	2.16	84575140	22599	55.47	3700	3810	3700	4810	2590	3700	3742.70	0.91	0	-302	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	303	9.06	0.69	12	0.28	417.00	5496.00	5980	20230131	-36.79	2650	20231024	42.64	5980	-36.79	20230131	2650	42.64	20231024	5980	-36.79	20230131	2650	42.64	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
126	20231207	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	90	2	2.43	74528695	19942	48.95	3700	3810	3700	4810	2590	3700	3737.55	0.91	0	-302	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	304	9.09	0.69	12	0.25	417.00	5496.00	5980	20230131	-36.62	2650	20231024	43.02	5980	-36.62	20230131	2650	43.02	20231024	5980	-36.62	20230131	2650	43.02	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
127	20231207	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	55	2	1.49	58086705	15572	38.22	3700	3810	3700	4810	2590	3700	3730.49	0.91	0	-328	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	301	9.00	0.68	12	0.19	417.00	5496.00	5980	20230131	-37.21	2650	20231024	41.70	5980	-37.21	20230131	2650	41.70	20231024	5980	-37.21	20230131	2650	41.70	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
128	20231207	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	30	2	0.81	34074490	9156	22.47	3700	3810	3700	4810	2590	3700	3721.89	0.91	0	592	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	299	8.94	0.68	12	0.11	417.00	5496.00	5980	20230131	-37.63	2650	20231024	40.75	5980	-37.63	20230131	2650	40.75	20231024	5980	-37.63	20230131	2650	40.75	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
129	20231207	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	55	2	1.49	7910835	2138	5.25	3700	3760	3700	4810	2590	3700	3700.12	0.91	0	-3	3873	3786	3713	3626	3553	3830	3670	40	1110	500	2360	5	1	8018397	301	9.00	0.68	12	0.03	417.00	5496.00	5980	20230131	-37.21	2650	20231024	41.70	5980	-37.21	20230131	2650	41.70	20231024	5980	-37.21	20230131	2650	41.70	20231024	0.62	N	039740	500	40 억	72690	N	N	N	N
130	20231206	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	60	2	1.65	151777495	40741	53.42	3640	3800	3640	4730	2550	3640	3725.43	0.88	0	1004	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	297	8.87	0.67	12	0.51	417.00	5496.00	5980	20230131	-38.13	2650	20231024	39.62	5980	-38.13	20230131	2650	39.62	20231024	5980	-38.13	20230131	2650	39.62	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
131	20231206	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	70	2	1.92	144658880	38821	50.90	3640	3800	3640	4730	2550	3640	3726.31	0.88	0	765	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	297	8.90	0.68	12	0.48	417.00	5496.00	5980	20230131	-37.96	2650	20231024	40.00	5980	-37.96	20230131	2650	40.00	20231024	5980	-37.96	20230131	2650	40.00	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
132	20231206	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	136454480	36621	48.01	3640	3800	3640	4730	2550	3640	3726.13	0.88	0	1394	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	300	8.98	0.68	12	0.46	417.00	5496.00	5980	20230131	-37.37	2650	20231024	41.32	5980	-37.37	20230131	2650	41.32	20231024	5980	-37.37	20230131	2650	41.32	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
133	20231206	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	125	2	3.43	115708975	31077	40.75	3640	3800	3640	4730	2550	3640	3723.30	0.88	0	2273	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	302	9.03	0.69	12	0.39	417.00	5496.00	5980	20230131	-37.04	2650	20231024	42.08	5980	-37.04	20230131	2650	42.08	20231024	5980	-37.04	20230131	2650	42.08	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
134	20231206	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	130	2	3.57	102897765	27685	36.30	3640	3800	3640	4730	2550	3640	3716.74	0.88	0	2305	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	302	9.04	0.69	12	0.35	417.00	5496.00	5980	20230131	-36.96	2650	20231024	42.26	5980	-36.96	20230131	2650	42.26	20231024	5980	-36.96	20230131	2650	42.26	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
135	20231206	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	82144105	22190	29.09	3640	3750	3640	4730	2550	3640	3701.86	0.88	0	2272	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	300	8.98	0.68	12	0.28	417.00	5496.00	5980	20230131	-37.37	2650	20231024	41.32	5980	-37.37	20230131	2650	41.32	20231024	5980	-37.37	20230131	2650	41.32	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
136	20231206	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	45	2	1.24	54659380	14811	19.42	3640	3750	3640	4730	2550	3640	3690.47	0.88	0	306	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	295	8.84	0.67	12	0.18	417.00	5496.00	5980	20230131	-38.38	2650	20231024	39.06	5980	-38.38	20230131	2650	39.06	20231024	5980	-38.38	20230131	2650	39.06	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
137	20231206	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	55	2	1.51	16411685	4488	5.88	3640	3710	3640	4730	2550	3640	3656.80	0.88	0	-141	4080	3860	3710	3490	3340	3785	3415	40	1090	500	2320	5	1	8018397	296	8.86	0.67	12	0.06	417.00	5496.00	5980	20230131	-38.21	2650	20231024	39.43	5980	-38.21	20230131	2650	39.43	20231024	5980	-38.21	20230131	2650	39.43	20231024	0.63	N	039740	500	40 억	70945	N	N	N	N
138	20231205	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-220	5	-5.70	291390135	76211	87.33	3860	3930	3560	5010	2705	3860	3823.86	0.92	0	-3711	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	292	8.73	0.66	12	0.95	417.00	5496.00	5980	20230131	-39.13	2650	20231024	37.36	5980	-39.13	20230131	2650	37.36	20231024	5980	-39.13	20230131	2650	37.36	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
139	20231205	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-215	5	-5.57	271366815	70677	80.99	3860	3930	3645	5010	2705	3860	3839.50	0.92	0	-3177	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	292	8.74	0.66	12	0.88	417.00	5496.00	5980	20230131	-39.05	2650	20231024	37.55	5980	-39.05	20230131	2650	37.55	20231024	5980	-39.05	20230131	2650	37.55	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
140	20231205	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-95	5	-2.46	227636270	58799	67.38	3860	3930	3650	5010	2705	3860	3871.46	0.92	0	-2969	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	302	9.03	0.69	12	0.73	417.00	5496.00	5980	20230131	-37.04	2650	20231024	42.08	5980	-37.04	20230131	2650	42.08	20231024	5980	-37.04	20230131	2650	42.08	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
141	20231205	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-15	5	-0.39	196395835	50594	57.98	3860	3930	3815	5010	2705	3860	3881.86	0.92	0	-1371	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	308	9.22	0.70	12	0.63	417.00	5496.00	5980	20230131	-35.70	2650	20231024	45.09	5980	-35.70	20230131	2650	45.09	20231024	5980	-35.70	20230131	2650	45.09	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
142	20231205	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	10	2	0.26	179696380	46251	53.00	3860	3930	3860	5010	2705	3860	3885.32	0.92	0	-1019	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	310	9.28	0.70	12	0.58	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	5980	-35.28	20230131	2650	46.04	20231024	5980	-35.28	20230131	2650	46.04	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
143	20231205	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	50	2	1.30	108434680	27975	32.06	3860	3910	3860	5010	2705	3860	3876.21	0.92	0	-739	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	314	9.38	0.71	12	0.35	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	5980	-34.62	20230131	2650	47.55	20231024	5980	-34.62	20230131	2650	47.55	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
144	20231205	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	15	2	0.39	79482315	20550	23.55	3860	3895	3860	5010	2705	3860	3867.80	0.92	0	-616	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	311	9.29	0.71	12	0.26	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	5980	-35.20	20230131	2650	46.23	20231024	5980	-35.20	20230131	2650	46.23	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
145	20231205	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	30	2	0.78	33212845	8601	9.86	3860	3895	3860	5010	2705	3860	3861.53	0.92	0	-157	3963	3911	3818	3766	3673	3937	3792	40	1150	500	2470	5	1	8018397	312	9.33	0.71	12	0.11	417.00	5496.00	5980	20230131	-34.95	2650	20231024	46.79	5980	-34.95	20230131	2650	46.79	20231024	5980	-34.95	20230131	2650	46.79	20231024	0.66	N	039740	500	40 억	74144	N	N	N	N
146	20231204	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	115	2	3.07	331573320	87196	86.77	3745	3870	3725	4865	2625	3745	3802.62	0.88	0	3612	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	310	9.26	0.70	12	1.09	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	5980	-35.45	20230131	2650	45.66	20231024	5980	-35.45	20230131	2650	45.66	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
147	20231204	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	115	2	3.07	313460960	82506	82.10	3745	3865	3725	4865	2625	3745	3799.25	0.88	0	3814	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	310	9.26	0.70	12	1.03	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	5980	-35.45	20230131	2650	45.66	20231024	5980	-35.45	20230131	2650	45.66	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
148	20231204	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	105	2	2.80	268044145	70712	70.36	3745	3850	3725	4865	2625	3745	3790.65	0.88	0	3891	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	309	9.23	0.70	12	0.88	417.00	5496.00	5980	20230131	-35.62	2650	20231024	45.28	5980	-35.62	20230131	2650	45.28	20231024	5980	-35.62	20230131	2650	45.28	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
149	20231204	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	85	2	2.27	239069350	63169	62.86	3745	3830	3725	4865	2625	3745	3784.60	0.88	0	4108	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	307	9.18	0.70	12	0.79	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	5980	-35.95	20230131	2650	44.53	20231024	5980	-35.95	20230131	2650	44.53	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
150	20231204	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	65	2	1.74	217821895	57606	57.32	3745	3825	3725	4865	2625	3745	3781.24	0.88	0	4150	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	306	9.14	0.69	12	0.72	417.00	5496.00	5980	20230131	-36.29	2650	20231024	43.77	5980	-36.29	20230131	2650	43.77	20231024	5980	-36.29	20230131	2650	43.77	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
151	20231204	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	75	2	2.00	178144940	47208	46.98	3745	3825	3725	4865	2625	3745	3773.62	0.88	0	4103	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	306	9.16	0.70	12	0.59	417.00	5496.00	5980	20230131	-36.12	2650	20231024	44.15	5980	-36.12	20230131	2650	44.15	20231024	5980	-36.12	20230131	2650	44.15	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
152	20231204	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	40	2	1.07	121948655	32427	32.27	3745	3790	3725	4865	2625	3745	3760.71	0.88	0	2651	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	303	9.08	0.69	12	0.40	417.00	5496.00	5980	20230131	-36.71	2650	20231024	42.83	5980	-36.71	20230131	2650	42.83	20231024	5980	-36.71	20230131	2650	42.83	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
153	20231204	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-20	5	-0.53	30902005	8263	8.22	3745	3745	3725	4865	2625	3745	3739.80	0.88	0	-155	3835	3790	3705	3660	3575	3812	3682	40	1120	500	2390	5	1	8018397	299	8.93	0.68	12	0.10	417.00	5496.00	5980	20230131	-37.71	2650	20231024	40.57	5980	-37.71	20230131	2650	40.57	20231024	5980	-37.71	20230131	2650	40.57	20231024	0.66	N	039740	500	40 억	70588	N	N	N	N
154	20231201	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	115	2	3.17	371659260	100495	321.02	3630	3750	3620	4715	2545	3630	3698.57	0.86	0	1640	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	300	8.98	0.68	12	1.25	417.00	5496.00	5980	20230131	-37.37	2650	20231024	41.32	5980	-37.37	20230131	2650	41.32	20231024	5980	-37.37	20230131	2650	41.32	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
155	20231201	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	105	2	2.89	361827060	97868	312.63	3630	3750	3620	4715	2545	3630	3697.37	0.86	0	1835	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	299	8.96	0.68	12	1.22	417.00	5496.00	5980	20230131	-37.54	2650	20231024	40.94	5980	-37.54	20230131	2650	40.94	20231024	5980	-37.54	20230131	2650	40.94	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
156	20231201	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	90	2	2.48	326490225	88418	282.44	3630	3750	3620	4715	2545	3630	3692.87	0.86	0	2143	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	298	8.92	0.68	12	1.10	417.00	5496.00	5980	20230131	-37.79	2650	20231024	40.38	5980	-37.79	20230131	2650	40.38	20231024	5980	-37.79	20230131	2650	40.38	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
157	20231201	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	80	2	2.20	299433250	81185	259.34	3630	3745	3620	4715	2545	3630	3688.58	0.86	0	2219	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	297	8.90	0.68	12	1.01	417.00	5496.00	5980	20230131	-37.96	2650	20231024	40.00	5980	-37.96	20230131	2650	40.00	20231024	5980	-37.96	20230131	2650	40.00	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
158	20231201	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	85	2	2.34	251999665	68438	218.62	3630	3720	3620	4715	2545	3630	3682.47	0.86	0	2749	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	298	8.91	0.68	12	0.85	417.00	5496.00	5980	20230131	-37.88	2650	20231024	40.19	5980	-37.88	20230131	2650	40.19	20231024	5980	-37.88	20230131	2650	40.19	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
159	20231201	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	80	2	2.20	215435270	58586	187.15	3630	3720	3620	4715	2545	3630	3677.58	0.86	0	2869	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	297	8.90	0.68	12	0.73	417.00	5496.00	5980	20230131	-37.96	2650	20231024	40.00	5980	-37.96	20230131	2650	40.00	20231024	5980	-37.96	20230131	2650	40.00	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
160	20231201	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	85	2	2.34	160178905	43691	139.57	3630	3720	3620	4715	2545	3630	3666.52	0.86	0	3090	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	298	8.91	0.68	12	0.54	417.00	5496.00	5980	20230131	-37.88	2650	20231024	40.19	5980	-37.88	20230131	2650	40.19	20231024	5980	-37.88	20230131	2650	40.19	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N
161	20231201	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	20	2	0.55	47586270	13107	41.87	3630	3650	3620	4715	2545	3630	3630.62	0.86	0	278	3690	3660	3600	3570	3510	3675	3585	40	1085	500	2320	5	1	8018397	293	8.75	0.66	12	0.16	417.00	5496.00	5980	20230131	-38.96	2650	20231024	37.74	5980	-38.96	20230131	2650	37.74	20231024	5980	-38.96	20230131	2650	37.74	20231024	0.66	N	039740	500	40 억	68917	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History