KissMeData/036030/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-130	5	-2.31	365280320	65976	22.10	5590	5620	5500	7310	3950	5630	5536.56	2.20	321	287	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2696	22.18	1.17	12	0.13	248.00	4716.00	9900	20230209	-44.44	5080	20230103	8.27	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5080	8.27	20230103	1.40	N	036030	1000	490 억		527679	N	N	3	N	00	N
3	20231130	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-120	5	-2.13	337577830	60943	20.42	5590	5620	5500	7310	3950	5630	5539.24	2.20	2213	2214	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2701	22.22	1.17	12	0.12	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.40	N	036030	1000	490 억		529571	N	N	8	N	00	N
4	20231130	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-80	5	-1.42	295464850	53309	17.86	5590	5620	5500	7310	3950	5630	5542.49	2.21	2807	2963	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2721	22.38	1.18	12	0.11	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.40	N	036030	1000	490 억		530165	N	N	8	N	00	N
5	20231130	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-100	5	-1.78	264529290	47712	15.98	5590	5620	5500	7310	3950	5630	5544.29	2.21	2970	3121	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2711	22.30	1.17	12	0.10	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.40	N	036030	1000	490 억		530328	N	N	8	N	00	N
6	20231130	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-120	5	-2.13	225444500	40627	13.61	5590	5620	5500	7310	3950	5630	5549.13	2.21	2947	3161	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2701	22.22	1.17	12	0.08	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.40	N	036030	1000	490 억		530305	N	N	8	N	00	N
7	20231130	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-90	5	-1.60	194236800	34984	11.72	5590	5620	5500	7310	3950	5630	5552.16	2.21	2933	3152	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2716	22.34	1.17	12	0.07	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.40	N	036030	1000	490 억		530291	N	N	8	N	00	N
8	20231130	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-40	5	-0.71	78244490	14042	4.70	5590	5620	5550	7310	3950	5630	5572.18	2.20	970	970	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2740	22.54	1.19	12	0.03	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.40	N	036030	1000	490 억		528328	N	N	8	N	00	N
9	20231130	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	2940410	526	0.18	5590	5620	5580	7310	3950	5630	5590.13	2.20	-101	-101	5983	5806	5653	5476	5323	5895	5565	490	1680	1000	3600	10	1	49019283	2755	22.66	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.40	N	036030	1000	490 억		527257	N	N	8	N	00	N
10	20231129	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	50	2	0.90	1691673630	297862	336.56	5540	5830	5500	7250	3910	5580	5679.43	2.19	-40903	-40676	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2760	22.70	1.19	12	0.61	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.34	N	036030	1000	490 억		527169	N	N	8	N	00	N
11	20231129	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-30	5	-0.54	1633627390	287485	324.83	5540	5830	5500	7250	3910	5580	5682.52	2.21	-38175	-38155	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2721	22.38	1.18	12	0.59	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.34	N	036030	1000	490 억		529897	N	N	0	N	00	N
12	20231129	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	90	2	1.61	1446376770	253998	286.99	5540	5830	5500	7250	3910	5580	5694.50	2.20	-38901	-38897	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2779	22.86	1.20	12	0.52	248.00	4716.00	9900	20230209	-42.73	5080	20230103	11.61	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	5080	11.61	20230103	1.34	N	036030	1000	490 억		529171	N	N	0	N	00	N
13	20231129	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	60	2	1.08	1350470860	237176	267.99	5540	5830	5500	7250	3910	5580	5694.02	2.22	-35437	-35022	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2765	22.74	1.20	12	0.48	248.00	4716.00	9900	20230209	-43.03	5080	20230103	11.02	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	5080	11.02	20230103	1.34	N	036030	1000	490 억		532635	N	N	0	N	00	N
14	20231129	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	80	2	1.43	1335992150	234612	265.09	5540	5830	5500	7250	3910	5580	5694.54	2.22	-35081	-34687	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2774	22.82	1.20	12	0.48	248.00	4716.00	9900	20230209	-42.83	5080	20230103	11.42	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	5080	11.42	20230103	1.34	N	036030	1000	490 억		532991	N	N	0	N	00	N
15	20231129	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	60	2	1.08	1296136370	227582	257.15	5540	5830	5500	7250	3910	5580	5695.31	2.22	-34651	-34236	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2765	22.74	1.20	12	0.46	248.00	4716.00	9900	20230209	-43.03	5080	20230103	11.02	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	5080	11.02	20230103	1.34	N	036030	1000	490 억		533421	N	N	0	N	00	N
16	20231129	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	90	2	1.61	1091686010	191575	216.46	5540	5830	5500	7250	3910	5580	5698.56	2.20	-39621	-38280	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2779	22.86	1.20	12	0.39	248.00	4716.00	9900	20230209	-42.73	5080	20230103	11.61	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	5080	11.61	20230103	1.34	N	036030	1000	490 억		528451	N	N	0	N	00	N
17	20231129	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-60	5	-1.08	10898130	1969	2.22	5540	5550	5520	7250	3910	5580	5531.80	2.36	-244	-293	5760	5670	5570	5480	5380	5620	5430	490	1670	1000	3570	10	1	49019283	2706	22.26	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.34	N	036030	1000	490 억		567828	N	N	0	N	00	N
18	20231128	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-130	5	-2.28	491299670	88201	103.50	5660	5660	5470	7420	4000	5710	5570.23	2.37	-961	-997	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2735	22.50	1.18	12	0.18	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.35	N	036030	1000	490 억		568072	N	N	11	N	00	N
19	20231128	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-130	5	-2.28	445925530	80055	93.94	5660	5660	5470	7420	4000	5710	5570.24	2.37	566	564	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2735	22.50	1.18	12	0.16	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.35	N	036030	1000	490 억		569599	N	N	11	N	00	N
20	20231128	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-130	5	-2.28	384822610	69042	81.01	5660	5660	5470	7420	4000	5710	5573.75	2.38	1622	3401	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2735	22.50	1.18	12	0.14	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.35	N	036030	1000	490 억		570655	N	N	11	N	00	N
21	20231128	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-110	5	-1.93	369073690	66214	77.70	5660	5660	5470	7420	4000	5710	5573.95	2.38	2888	4651	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2745	22.58	1.19	12	0.14	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.35	N	036030	1000	490 억		571921	N	N	11	N	00	N
22	20231128	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-110	5	-1.93	335104760	60113	70.54	5660	5660	5470	7420	4000	5710	5574.58	2.39	5169	6931	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2745	22.58	1.19	12	0.12	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.35	N	036030	1000	490 억		574202	N	N	11	N	00	N
23	20231128	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-100	5	-1.75	328397850	58913	69.13	5660	5660	5470	7420	4000	5710	5574.28	2.39	5811	7572	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2750	22.62	1.19	12	0.12	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.35	N	036030	1000	490 억		574844	N	N	11	N	00	N
24	20231128	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-130	5	-2.28	315449210	56598	66.41	5660	5660	5470	7420	4000	5710	5573.50	2.40	6705	8484	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2735	22.50	1.18	12	0.12	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.35	N	036030	1000	490 억		575738	N	N	11	N	00	N
25	20231128	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-80	5	-1.40	100581520	17905	21.01	5660	5660	5560	7420	4000	5710	5617.51	2.38	1575	2209	5923	5816	5713	5606	5503	5870	5660	490	1710	1000	3650	10	1	49019283	2760	22.70	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.35	N	036030	1000	490 억		570608	N	N	11	N	00	N
26	20231127	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	80	2	1.42	488259620	85215	147.08	5650	5820	5610	7310	3950	5630	5729.74	2.37	-255	-254	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2799	23.02	1.21	12	0.17	248.00	4716.00	9900	20230209	-42.32	5080	20230103	12.40	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	5080	12.40	20230103	1.34	N	036030	1000	490 억		569033	N	N	11	N	00	N
27	20231127	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	80	2	1.42	461416700	80515	138.97	5650	5820	5610	7310	3950	5630	5730.82	2.37	801	768	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2799	23.02	1.21	12	0.16	248.00	4716.00	9900	20230209	-42.32	5080	20230103	12.40	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	5080	12.40	20230103	1.34	N	036030	1000	490 억		570089	N	N	0	N	00	N
28	20231127	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	60	2	1.07	454461500	79293	136.86	5650	5820	5610	7310	3950	5630	5731.42	2.37	900	867	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2789	22.94	1.21	12	0.16	248.00	4716.00	9900	20230209	-42.53	5080	20230103	12.01	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	5080	12.01	20230103	1.34	N	036030	1000	490 억		570188	N	N	0	N	00	N
29	20231127	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	70	2	1.24	445605460	77736	134.17	5650	5820	5610	7310	3950	5630	5732.29	2.37	999	966	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2794	22.98	1.21	12	0.16	248.00	4716.00	9900	20230209	-42.42	5080	20230103	12.20	9900	-42.42	20230209	5080	12.20	20230103	9900	-42.42	20230209	5080	12.20	20230103	1.34	N	036030	1000	490 억		570287	N	N	0	N	00	N
30	20231127	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	80	2	1.42	434005350	75699	130.66	5650	5820	5610	7310	3950	5630	5733.30	2.38	1403	1370	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2799	23.02	1.21	12	0.15	248.00	4716.00	9900	20230209	-42.32	5080	20230103	12.40	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	5080	12.40	20230103	1.34	N	036030	1000	490 억		570691	N	N	0	N	00	N
31	20231127	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	80	2	1.42	400250410	69753	120.39	5650	5820	5610	7310	3950	5630	5738.11	2.37	-122	-155	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2799	23.02	1.21	12	0.14	248.00	4716.00	9900	20230209	-42.32	5080	20230103	12.40	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	5080	12.40	20230103	1.34	N	036030	1000	490 억		569166	N	N	0	N	00	N
32	20231127	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	130	2	2.31	321864360	56075	96.79	5650	5820	5610	7310	3950	5630	5739.89	2.37	-510	-543	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2824	23.23	1.22	12	0.11	248.00	4716.00	9900	20230209	-41.82	5080	20230103	13.39	9900	-41.82	20230209	5080	13.39	20230103	9900	-41.82	20230209	5080	13.39	20230103	1.34	N	036030	1000	490 억		568778	N	N	0	N	00	N
33	20231127	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	4181260	742	1.28	5650	5650	5620	7310	3950	5630	5635.12	2.37	-373	-406	5730	5680	5620	5570	5510	5685	5575	490	1680	1000	3600	10	1	49019283	2755	22.66	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.34	N	036030	1000	490 억		568915	N	N	0	N	00	N
34	20231124	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	90	2	1.62	317409300	56485	250.03	5630	5670	5560	7200	3880	5540	5619.30	2.37	16222	16259	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2760	22.70	1.19	12	0.12	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.34	N	036030	1000	490 억		569288	N	N	4	N	00	N
35	20231124	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	90	2	1.62	307961630	54806	242.60	5630	5670	5560	7200	3880	5540	5619.12	2.37	15785	15691	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2760	22.70	1.19	12	0.11	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.34	N	036030	1000	490 억		568851	N	N	4	N	00	N
36	20231124	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	100	2	1.81	261415360	46534	205.98	5630	5670	5560	7200	3880	5540	5617.73	2.37	15282	15133	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2765	22.74	1.20	12	0.09	248.00	4716.00	9900	20230209	-43.03	5080	20230103	11.02	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	5080	11.02	20230103	1.34	N	036030	1000	490 억		568348	N	N	4	N	00	N
37	20231124	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	110	2	1.99	247883890	44139	195.38	5630	5670	5560	7200	3880	5540	5615.98	2.36	14335	14284	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2770	22.78	1.20	12	0.09	248.00	4716.00	9900	20230209	-42.93	5080	20230103	11.22	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	5080	11.22	20230103	1.34	N	036030	1000	490 억		567401	N	N	4	N	00	N
38	20231124	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	100	2	1.81	237825130	42358	187.50	5630	5670	5560	7200	3880	5540	5614.64	2.36	14084	14077	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2765	22.74	1.20	12	0.09	248.00	4716.00	9900	20230209	-43.03	5080	20230103	11.02	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	5080	11.02	20230103	1.34	N	036030	1000	490 억		567150	N	N	4	N	00	N
39	20231124	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	80	2	1.44	206731190	36826	163.01	5630	5670	5560	7200	3880	5540	5613.73	2.36	13295	13277	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2755	22.66	1.19	12	0.08	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.34	N	036030	1000	490 억		566361	N	N	4	N	00	N
40	20231124	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	80	2	1.44	114116270	20406	90.33	5630	5630	5560	7200	3880	5540	5592.29	2.34	7867	7674	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2755	22.66	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.34	N	036030	1000	490 억		560933	N	N	4	N	00	N
41	20231124	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	50	2	0.90	2419920	431	1.91	5630	5630	5570	7200	3880	5540	5614.66	2.30	-98	-78	5660	5600	5550	5490	5440	5575	5465	490	1660	1000	3540	10	1	49019283	2740	22.54	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.34	N	036030	1000	490 억		552968	N	N	4	N	00	N
42	20231123	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	125264670	22582	194.72	5590	5610	5500	7280	3920	5600	5547.10	2.30	440	440	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2716	22.34	1.17	12	0.05	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.32	N	036030	1000	490 억		553066	N	N	4	N	00	N
43	20231123	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-50	5	-0.89	112080870	20205	174.23	5590	5610	5500	7280	3920	5600	5547.18	2.30	196	196	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2721	22.38	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.32	N	036030	1000	490 억		552822	N	N	0	N	00	N
44	20231123	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-40	5	-0.71	98677130	17790	153.40	5590	5610	5500	7280	3920	5600	5546.78	2.30	514	514	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2725	22.42	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.84	5080	20230103	9.45	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	5080	9.45	20230103	1.32	N	036030	1000	490 억		553140	N	N	0	N	00	N
45	20231123	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	94545210	17045	146.98	5590	5610	5500	7280	3920	5600	5546.80	2.30	731	731	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2716	22.34	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.32	N	036030	1000	490 억		553357	N	N	0	N	00	N
46	20231123	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	88515920	15955	137.58	5590	5610	5500	7280	3920	5600	5547.85	2.30	766	766	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2716	22.34	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.32	N	036030	1000	490 억		553392	N	N	0	N	00	N
47	20231123	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-20	5	-0.36	31244780	5610	48.37	5590	5610	5550	7280	3920	5600	5569.48	2.30	7	7	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2735	22.50	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.32	N	036030	1000	490 억		552633	N	N	0	N	00	N
48	20231123	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-20	5	-0.36	9275900	1663	14.34	5590	5610	5560	7280	3920	5600	5577.81	2.30	-264	-291	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2735	22.50	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.32	N	036030	1000	490 억		552362	N	N	0	N	00	N
49	20231123	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-10	5	-0.18	1389770	249	2.15	5590	5590	5570	7280	3920	5600	5581.41	2.30	-217	-217	5666	5632	5586	5552	5506	5640	5560	490	1680	1000	3580	10	1	49019283	2740	22.54	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.32	N	036030	1000	490 억		552409	N	N	0	N	00	N
50	20231122	160419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	0	3	0.00	64419500	11560	43.49	5600	5620	5540	7280	3920	5600	5572.60	2.30	-211	-169	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2745	22.58	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.34	N	036030	1000	490 억		552584	N	N	0	N	00	N
51	20231122	150428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	20	2	0.36	61131790	10973	41.29	5600	5620	5540	7280	3920	5600	5571.11	2.30	-208	-265	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2755	22.66	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.34	N	036030	1000	490 억		552587	N	N	0	N	00	N
52	20231122	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	38900970	6988	26.29	5600	5600	5540	7280	3920	5600	5566.82	2.30	-314	-317	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2725	22.42	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.84	5080	20230103	9.45	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	5080	9.45	20230103	1.34	N	036030	1000	490 억		552481	N	N	0	N	00	N
53	20231122	130437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-50	5	-0.89	38199780	6862	25.82	5600	5600	5540	7280	3920	5600	5566.86	2.30	-321	-324	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2721	22.38	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.34	N	036030	1000	490 억		552474	N	N	0	N	00	N
54	20231122	120439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-30	5	-0.54	35607380	6396	24.07	5600	5600	5540	7280	3920	5600	5567.13	2.30	-186	-191	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2730	22.46	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.34	N	036030	1000	490 억		552609	N	N	0	N	00	N
55	20231122	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-30	5	-0.54	31975830	5741	21.60	5600	5600	5540	7280	3920	5600	5569.73	2.30	-173	-178	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2730	22.46	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.34	N	036030	1000	490 억		552622	N	N	0	N	00	N
56	20231122	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	20471820	3666	13.79	5600	5600	5540	7280	3920	5600	5584.24	2.30	-67	-67	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2725	22.42	1.18	12	0.01	248.00	4716.00	9900	20230209	-43.84	5080	20230103	9.45	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	5080	9.45	20230103	1.34	N	036030	1000	490 억		552728	N	N	0	N	00	N
57	20231122	090421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-10	5	-0.18	211090	38	0.14	5600	5600	5540	7280	3920	5600	5555.00	2.30	-29	-29	5713	5656	5573	5516	5433	5685	5545	490	1680	1000	3580	10	1	49019283	2740	22.54	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.34	N	036030	1000	490 억		552766	N	N	0	N	00	N
58	20231121	160424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	110	2	2.00	148088270	26578	57.29	5490	5630	5490	7130	3850	5490	5571.81	2.30	6313	6404	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2745	22.58	1.19	12	0.05	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.34	N	036030	1000	490 억		552706	N	N	2	N	00	N
59	20231121	150426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	90	2	1.64	139933850	25118	54.15	5490	5630	5490	7130	3850	5490	5571.06	2.30	6281	6251	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2735	22.50	1.18	12	0.05	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.34	N	036030	1000	490 억		552674	N	N	2	N	00	N
60	20231121	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	80	2	1.46	125947610	22601	48.72	5490	5630	5490	7130	3850	5490	5572.66	2.30	5511	5426	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2730	22.46	1.18	12	0.05	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.34	N	036030	1000	490 억		551904	N	N	2	N	00	N
61	20231121	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	110	2	2.00	104304750	18717	40.35	5490	5630	5490	7130	3850	5490	5572.73	2.29	4746	4674	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2745	22.58	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.34	N	036030	1000	490 억		551139	N	N	2	N	00	N
62	20231121	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	70	2	1.28	97301430	17462	37.64	5490	5630	5490	7130	3850	5490	5572.18	2.29	4750	4580	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2725	22.42	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.84	5080	20230103	9.45	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	5080	9.45	20230103	1.34	N	036030	1000	490 억		551143	N	N	2	N	00	N
63	20231121	110417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	80	2	1.46	87820530	15760	33.97	5490	5630	5490	7130	3850	5490	5572.37	2.29	4652	4651	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2730	22.46	1.18	12	0.03	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.34	N	036030	1000	490 억		551045	N	N	2	N	00	N
64	20231121	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	70	2	1.28	76530000	13729	29.59	5490	5630	5490	7130	3850	5490	5574.33	2.29	4006	3988	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2725	22.42	1.18	12	0.03	248.00	4716.00	9900	20230209	-43.84	5080	20230103	9.45	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	5080	9.45	20230103	1.34	N	036030	1000	490 억		550399	N	N	2	N	00	N
65	20231121	090414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	30	2	0.55	8818310	1601	3.45	5490	5520	5490	7130	3850	5490	5508.00	2.28	844	844	5563	5526	5453	5416	5343	5545	5435	490	1640	1000	3510	10	1	49019283	2706	22.26	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.34	N	036030	1000	490 억		547237	N	N	2	N	00	N
66	20231120	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	50	2	0.92	244097260	44950	192.58	5410	5490	5380	7070	3810	5440	5430.27	2.27	9762	9762	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2691	22.14	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.55	5080	20230103	8.07	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5080	8.07	20230103	1.34	N	036030	1000	490 억		546393	N	N	2	N	00	N
67	20231120	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	50	2	0.92	220846790	40694	174.35	5410	5490	5380	7070	3810	5440	5427.01	2.27	9276	9174	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2691	22.14	1.16	12	0.08	248.00	4716.00	9900	20230209	-44.55	5080	20230103	8.07	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5080	8.07	20230103	1.34	N	036030	1000	490 억		545907	N	N	20	N	00	N
68	20231120	140418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	10	2	0.18	196235000	36180	155.01	5410	5480	5380	7070	3810	5440	5423.85	2.27	8709	8445	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2672	21.98	1.16	12	0.07	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.34	N	036030	1000	490 억		545340	N	N	20	N	00	N
69	20231120	130416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	20	2	0.37	189668970	34974	149.84	5410	5480	5380	7070	3810	5440	5423.14	2.27	8431	8422	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2676	22.02	1.16	12	0.07	248.00	4716.00	9900	20230209	-44.85	5080	20230103	7.48	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	5080	7.48	20230103	1.34	N	036030	1000	490 억		545062	N	N	20	N	00	N
70	20231120	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	20	2	0.37	184232520	33975	145.56	5410	5480	5380	7070	3810	5440	5422.59	2.27	7729	7652	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2676	22.02	1.16	12	0.07	248.00	4716.00	9900	20230209	-44.85	5080	20230103	7.48	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	5080	7.48	20230103	1.34	N	036030	1000	490 억		544360	N	N	20	N	00	N
71	20231120	110415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-20	5	-0.37	166384040	30690	131.49	5410	5480	5380	7070	3810	5440	5421.44	2.26	7128	7005	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2657	21.85	1.15	12	0.06	248.00	4716.00	9900	20230209	-45.25	5080	20230103	6.69	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5080	6.69	20230103	1.34	N	036030	1000	490 억		543759	N	N	20	N	00	N
72	20231120	100414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-10	5	-0.18	102308290	18897	80.96	5410	5480	5380	7070	3810	5440	5414.00	2.25	4805	4805	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2662	21.90	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.15	5080	20230103	6.89	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	5080	6.89	20230103	1.34	N	036030	1000	490 억		541436	N	N	20	N	00	N
73	20231120	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-20	5	-0.37	1689110	312	1.34	5410	5480	5400	7070	3810	5440	5413.81	2.23	-109	-107	5700	5570	5500	5370	5300	5535	5335	490	1630	1000	3480	10	1	49019283	2657	21.85	1.15	12	0.00	248.00	4716.00	9900	20230209	-45.25	5080	20230103	6.69	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5080	6.69	20230103	1.34	N	036030	1000	490 억		536522	N	N	20	N	00	N
74	20231117	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-160	5	-2.86	127902550	23312	163.12	5620	5630	5430	7280	3920	5600	5486.55	2.23	-4051	-4056	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2667	21.94	1.15	12	0.05	248.00	4716.00	9900	20230209	-45.05	5080	20230103	7.09	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	5080	7.09	20230103	1.34	N	036030	1000	490 억		536631	N	N	20	N	00	N
75	20231117	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-170	5	-3.04	117038560	21318	149.17	5620	5630	5430	7280	3920	5600	5490.13	2.23	-3974	-3979	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2662	21.90	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.15	5080	20230103	6.89	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	5080	6.89	20230103	1.34	N	036030	1000	490 억		536708	N	N	11	N	00	N
76	20231117	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-140	5	-2.50	107646720	19590	137.08	5620	5630	5430	7280	3920	5600	5494.98	2.24	-3408	-3142	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2676	22.02	1.16	12	0.04	248.00	4716.00	9900	20230209	-44.85	5080	20230103	7.48	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	5080	7.48	20230103	1.34	N	036030	1000	490 억		537274	N	N	11	N	00	N
77	20231117	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-120	5	-2.14	96216350	17491	122.39	5620	5630	5450	7280	3920	5600	5500.91	2.24	-3086	-2820	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2686	22.10	1.16	12	0.04	248.00	4716.00	9900	20230209	-44.65	5080	20230103	7.87	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	5080	7.87	20230103	1.34	N	036030	1000	490 억		537596	N	N	11	N	00	N
78	20231117	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-150	5	-2.68	86538250	15719	109.99	5620	5630	5450	7280	3920	5600	5505.33	2.24	-2730	-2464	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2672	21.98	1.16	12	0.03	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.34	N	036030	1000	490 억		537952	N	N	11	N	00	N
79	20231117	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-150	5	-2.68	84018970	15257	106.76	5620	5630	5450	7280	3920	5600	5506.91	2.24	-2562	-2291	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2672	21.98	1.16	12	0.03	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.34	N	036030	1000	490 억		538120	N	N	11	N	00	N
80	20231117	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	23516500	4231	29.61	5620	5630	5520	7280	3920	5600	5558.14	2.24	-2448	-2448	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2716	22.34	1.17	12	0.01	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.34	N	036030	1000	490 억		538234	N	N	11	N	00	N
81	20231117	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	10	2	0.18	78670	14	0.10	5620	5630	5610	7280	3920	5600	5619.29	2.25	0	0	5700	5650	5590	5540	5480	5675	5565	490	1680	1000	3580	10	1	49019283	2750	22.62	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.34	N	036030	1000	490 억		540682	N	N	11	N	00	N
82	20231116	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	80	2	1.45	73994920	13211	85.88	5570	5640	5530	7180	3880	5530	5601.01	2.25	739	739	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2750	22.62	1.19	12	0.03	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.35	N	036030	1000	490 억		540727	N	N	16	N	00	N
83	20231116	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	90	2	1.63	66558660	11881	77.23	5570	5640	5530	7180	3880	5530	5602.11	2.25	752	589	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2755	22.66	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.35	N	036030	1000	490 억		540740	N	N	16	N	00	N
84	20231116	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	70	2	1.27	49714930	8877	57.71	5570	5640	5530	7180	3880	5530	5600.42	2.25	-21	-21	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2745	22.58	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.35	N	036030	1000	490 억		539967	N	N	16	N	00	N
85	20231116	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	70	2	1.27	48806710	8715	56.65	5570	5640	5530	7180	3880	5530	5600.31	2.25	-16	-16	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2745	22.58	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.35	N	036030	1000	490 억		539972	N	N	16	N	00	N
86	20231116	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	90	2	1.63	44936360	8025	52.17	5570	5640	5530	7180	3880	5530	5599.55	2.25	-135	-292	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2755	22.66	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.35	N	036030	1000	490 억		539853	N	N	16	N	00	N
87	20231116	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	80	2	1.45	34285350	6133	39.87	5570	5630	5530	7180	3880	5530	5590.31	2.25	-195	-195	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2750	22.62	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.35	N	036030	1000	490 억		539793	N	N	16	N	00	N
88	20231116	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	40	2	0.72	1613950	291	1.89	5570	5570	5530	7180	3880	5530	5546.22	2.25	-75	-75	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2730	22.46	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.35	N	036030	1000	490 억		539913	N	N	16	N	00	N
89	20231116	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	2.25	0	0	5603	5566	5523	5486	5443	5585	5505	490	1650	1000	3530	10	1	49019283	2711	22.30	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.35	N	036030	1000	490 억		539988	N	N	16	N	00	N
90	20231115	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	90	2	1.65	79799660	14463	28.15	5500	5560	5480	7070	3810	5440	5517.50	2.25	65	54	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2711	22.30	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.35	N	036030	1000	490 억		539988	N	N	16	N	00	N
91	20231115	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	90	2	1.65	66227520	12008	23.37	5500	5560	5480	7070	3810	5440	5515.28	2.25	644	585	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2711	22.30	1.17	12	0.02	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.35	N	036030	1000	490 억		540567	N	N	9	N	00	N
92	20231115	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	60	2	1.10	58498290	10608	20.65	5500	5560	5480	7070	3810	5440	5514.54	2.25	603	375	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2696	22.18	1.17	12	0.02	248.00	4716.00	9900	20230209	-44.44	5080	20230103	8.27	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5080	8.27	20230103	1.35	N	036030	1000	490 억		540526	N	N	9	N	00	N
93	20231115	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	70	2	1.29	45785050	8301	16.16	5500	5560	5500	7070	3810	5440	5515.61	2.25	223	213	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.02	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.35	N	036030	1000	490 억		540146	N	N	9	N	00	N
94	20231115	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	70	2	1.29	42790520	7757	15.10	5500	5560	5500	7070	3810	5440	5516.37	2.25	317	238	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.02	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.35	N	036030	1000	490 억		540240	N	N	9	N	00	N
95	20231115	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	100	2	1.84	36892250	6686	13.01	5500	5560	5500	7070	3810	5440	5517.84	2.25	248	140	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2716	22.34	1.17	12	0.01	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.35	N	036030	1000	490 억		540171	N	N	9	N	00	N
96	20231115	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	90	2	1.65	28471890	5164	10.05	5500	5560	5500	7070	3810	5440	5513.53	2.25	150	140	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2711	22.30	1.17	12	0.01	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.35	N	036030	1000	490 억		540073	N	N	9	N	00	N
97	20231115	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	110	2	2.02	6258830	1135	2.21	5500	5560	5500	7070	3810	5440	5514.39	2.25	-614	-624	5766	5602	5436	5272	5106	5520	5190	490	1630	1000	3480	10	1	49019283	2721	22.38	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.35	N	036030	1000	490 억		539309	N	N	9	N	00	N
98	20231114	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-80	5	-1.45	279478810	50979	109.88	5590	5600	5270	7170	3870	5520	5482.25	2.25	11110	11110	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2667	21.94	1.15	12	0.10	248.00	4716.00	9900	20230209	-45.05	5080	20230103	7.09	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	5080	7.09	20230103	1.37	N	036030	1000	490 억		539923	N	N	9	N	00	N
99	20231114	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-50	5	-0.91	256288320	46717	100.69	5590	5600	5270	7170	3870	5520	5485.98	2.25	12043	12043	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2681	22.06	1.16	12	0.10	248.00	4716.00	9900	20230209	-44.75	5080	20230103	7.68	9900	-44.75	20230209	5080	7.68	20230103	9900	-44.75	20230209	5080	7.68	20230103	1.37	N	036030	1000	490 억		540856	N	N	13	N	00	N
100	20231114	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-40	5	-0.72	252094910	45949	99.03	5590	5600	5270	7170	3870	5520	5486.41	2.25	12270	12377	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2686	22.10	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.65	5080	20230103	7.87	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	5080	7.87	20230103	1.37	N	036030	1000	490 억		541083	N	N	13	N	00	N
101	20231114	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-70	5	-1.27	232957680	42451	91.50	5590	5600	5270	7170	3870	5520	5487.68	2.25	11056	10963	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2672	21.98	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.37	N	036030	1000	490 억		539869	N	N	13	N	00	N
102	20231114	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-30	5	-0.54	220253980	40128	86.49	5590	5600	5270	7170	3870	5520	5488.79	2.24	10029	10136	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2691	22.14	1.16	12	0.08	248.00	4716.00	9900	20230209	-44.55	5080	20230103	8.07	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5080	8.07	20230103	1.37	N	036030	1000	490 억		538842	N	N	13	N	00	N
103	20231114	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	182583700	33284	71.74	5590	5600	5270	7170	3870	5520	5485.63	2.23	7947	8054	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2706	22.26	1.17	12	0.07	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.37	N	036030	1000	490 억		536760	N	N	13	N	00	N
104	20231114	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	164356550	29980	64.62	5590	5600	5270	7170	3870	5520	5482.21	2.23	7539	7701	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2706	22.26	1.17	12	0.06	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.37	N	036030	1000	490 억		536352	N	N	13	N	00	N
105	20231114	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	70	2	1.27	1934140	346	0.75	5590	5590	5590	7170	3870	5520	5590.00	2.20	-24	-25	5773	5646	5563	5436	5353	5605	5395	490	1650	1000	3530	10	1	49019283	2740	22.54	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.37	N	036030	1000	490 억		528789	N	N	13	N	00	N
106	20231113	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-150	5	-2.65	257289150	46393	142.25	5670	5690	5480	7370	3970	5670	5545.86	2.20	-19922	-19921	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2706	22.26	1.17	12	0.09	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.38	N	036030	1000	490 억		528813	N	N	13	N	00	N
107	20231113	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-140	5	-2.47	191339320	34466	105.68	5670	5690	5480	7370	3970	5670	5551.54	2.22	-15606	-15605	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2711	22.30	1.17	12	0.07	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.38	N	036030	1000	490 억		533129	N	N	21	N	00	N
108	20231113	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-180	5	-3.17	145160470	26104	80.04	5670	5690	5480	7370	3970	5670	5560.85	2.23	-12651	-12650	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2691	22.14	1.16	12	0.05	248.00	4716.00	9900	20230209	-44.55	5080	20230103	8.07	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5080	8.07	20230103	1.38	N	036030	1000	490 억		536084	N	N	21	N	00	N
109	20231113	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-130	5	-2.29	111308960	19968	61.23	5670	5690	5520	7370	3970	5670	5574.37	2.25	-9092	-9066	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2716	22.34	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.38	N	036030	1000	490 억		539643	N	N	21	N	00	N
110	20231113	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-120	5	-2.12	82296350	14735	45.18	5670	5690	5520	7370	3970	5670	5585.09	2.26	-6817	-6816	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2721	22.38	1.18	12	0.03	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.38	N	036030	1000	490 억		541918	N	N	21	N	00	N
111	20231113	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-60	5	-1.06	40308500	7192	22.05	5670	5690	5580	7370	3970	5670	5604.63	2.27	-2982	-2982	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2750	22.62	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.38	N	036030	1000	490 억		545753	N	N	21	N	00	N
112	20231113	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-60	5	-1.06	17053380	3034	9.30	5670	5690	5580	7370	3970	5670	5620.76	2.28	-720	-720	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2750	22.62	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.38	N	036030	1000	490 억		548015	N	N	21	N	00	N
113	20231113	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	10	2	0.18	1286430	227	0.70	5670	5690	5650	7370	3970	5670	5667.09	2.28	-86	-86	5730	5700	5660	5630	5590	5715	5645	490	1700	1000	3620	10	1	49019283	2784	22.90	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.63	5080	20230103	11.81	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	5080	11.81	20230103	1.38	N	036030	1000	490 억		548649	N	N	21	N	00	N
114	20231110	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	0	3	0.00	183003930	32433	50.35	5620	5690	5620	7370	3970	5670	5642.52	2.28	-600	-606	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2779	22.86	1.20	12	0.07	248.00	4716.00	9900	20230209	-42.73	5080	20230103	11.61	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	5080	11.61	20230103	1.40	N	036030	1000	490 억		548735	N	N	21	N	00	N
115	20231110	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-20	5	-0.35	151043170	26790	41.59	5620	5690	5620	7370	3970	5670	5638.04	2.29	39	33	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2770	22.78	1.20	12	0.05	248.00	4716.00	9900	20230209	-42.93	5080	20230103	11.22	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	5080	11.22	20230103	1.40	N	036030	1000	490 억		549374	N	N	25	N	00	N
116	20231110	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-20	5	-0.35	136832180	24270	37.68	5620	5690	5620	7370	3970	5670	5637.91	2.29	67	61	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2770	22.78	1.20	12	0.05	248.00	4716.00	9900	20230209	-42.93	5080	20230103	11.22	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	5080	11.22	20230103	1.40	N	036030	1000	490 억		549402	N	N	25	N	00	N
117	20231110	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	123873820	21972	34.11	5620	5690	5620	7370	3970	5670	5637.80	2.29	-466	-472	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2774	22.82	1.20	12	0.04	248.00	4716.00	9900	20230209	-42.83	5080	20230103	11.42	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	5080	11.42	20230103	1.40	N	036030	1000	490 억		548869	N	N	25	N	00	N
118	20231110	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	101204670	17953	27.87	5620	5690	5620	7370	3970	5670	5637.20	2.29	-463	-469	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2774	22.82	1.20	12	0.04	248.00	4716.00	9900	20230209	-42.83	5080	20230103	11.42	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	5080	11.42	20230103	1.40	N	036030	1000	490 억		548872	N	N	25	N	00	N
119	20231110	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-30	5	-0.53	93703380	16623	25.81	5620	5690	5620	7370	3970	5670	5636.97	2.29	-457	-463	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2765	22.74	1.20	12	0.03	248.00	4716.00	9900	20230209	-43.03	5080	20230103	11.02	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	5080	11.02	20230103	1.40	N	036030	1000	490 억		548878	N	N	25	N	00	N
120	20231110	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	58542670	10386	16.12	5620	5690	5620	7370	3970	5670	5636.69	2.29	-367	-373	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2774	22.82	1.20	12	0.02	248.00	4716.00	9900	20230209	-42.83	5080	20230103	11.42	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	5080	11.42	20230103	1.40	N	036030	1000	490 억		548968	N	N	25	N	00	N
121	20231110	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	34206730	6076	9.43	5620	5690	5620	7370	3970	5670	5629.81	2.29	-244	-244	5750	5710	5640	5600	5530	5730	5620	490	1700	1000	3620	10	1	49019283	2774	22.82	1.20	12	0.01	248.00	4716.00	9900	20230209	-42.83	5080	20230103	11.42	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	5080	11.42	20230103	1.40	N	036030	1000	490 억		549091	N	N	25	N	00	N
122	20231109	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	50	2	0.89	360206060	63993	220.45	5620	5680	5570	7300	3940	5620	5628.39	2.29	12823	12823	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2779	22.86	1.20	12	0.13	248.00	4716.00	9900	20230209	-42.73	5080	20230103	11.61	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	5080	11.61	20230103	1.42	N	036030	1000	490 억		549335	N	N	25	N	00	N
123	20231109	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	50	2	0.89	318534270	56631	195.09	5620	5680	5570	7300	3940	5620	5624.73	2.29	12815	12759	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2779	22.86	1.20	12	0.12	248.00	4716.00	9900	20230209	-42.73	5080	20230103	11.61	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	5080	11.61	20230103	1.42	N	036030	1000	490 억		549327	N	N	38	N	00	N
124	20231109	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	154706070	27649	95.25	5620	5650	5570	7300	3940	5620	5595.36	2.24	2588	2585	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2755	22.66	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.42	N	036030	1000	490 억		539100	N	N	38	N	00	N
125	20231109	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	117297120	20986	72.30	5620	5650	5570	7300	3940	5620	5589.30	2.23	288	288	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2755	22.66	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.42	N	036030	1000	490 억		536800	N	N	38	N	00	N
126	20231109	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	107812620	19292	66.46	5620	5650	5570	7300	3940	5620	5588.46	2.24	735	531	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2755	22.66	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.42	N	036030	1000	490 억		537247	N	N	38	N	00	N
127	20231109	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-20	5	-0.36	89779550	16066	55.35	5620	5650	5570	7300	3940	5620	5588.17	2.24	431	431	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2745	22.58	1.19	12	0.03	248.00	4716.00	9900	20230209	-43.43	5080	20230103	10.24	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	5080	10.24	20230103	1.42	N	036030	1000	490 억		536943	N	N	38	N	00	N
128	20231109	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-30	5	-0.53	59500490	10644	36.67	5620	5650	5570	7300	3940	5620	5590.05	2.23	-1028	-1028	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2740	22.54	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.42	N	036030	1000	490 억		535484	N	N	38	N	00	N
129	20231109	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	270300	48	0.17	5620	5650	5610	7300	3940	5620	5631.25	2.23	-38	-38	5693	5656	5613	5576	5533	5675	5595	490	1680	1000	3590	10	1	49019283	2750	22.62	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.42	N	036030	1000	490 억		536474	N	N	38	N	00	N
130	20231108	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	160036290	28572	74.09	5590	5650	5570	7310	3950	5630	5601.16	2.23	-667	-676	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2755	22.66	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.41	N	036030	1000	490 억		536512	N	N	38	N	00	N
131	20231108	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	0	3	0.00	147086700	26267	68.11	5590	5650	5570	7310	3950	5630	5599.68	2.24	-243	-252	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2760	22.70	1.19	12	0.05	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.41	N	036030	1000	490 억		536936	N	N	3	N	00	N
132	20231108	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-20	5	-0.36	103596800	18480	47.92	5590	5650	5570	7310	3950	5630	5605.89	2.23	-578	-587	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2750	22.62	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.41	N	036030	1000	490 억		536601	N	N	3	N	00	N
133	20231108	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	61258100	10928	28.34	5590	5650	5570	7310	3950	5630	5605.61	2.23	-604	-905	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2755	22.66	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.41	N	036030	1000	490 억		536575	N	N	3	N	00	N
134	20231108	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-20	5	-0.36	44397830	7915	20.52	5590	5650	5570	7310	3950	5630	5609.33	2.23	-588	-625	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2750	22.62	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.41	N	036030	1000	490 억		536591	N	N	3	N	00	N
135	20231108	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	40703930	7256	18.82	5590	5650	5570	7310	3950	5630	5609.69	2.23	-349	-662	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2755	22.66	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.41	N	036030	1000	490 억		536830	N	N	3	N	00	N
136	20231108	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	0	3	0.00	25521060	4544	11.78	5590	5650	5590	7310	3950	5630	5616.43	2.24	614	399	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2760	22.70	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.41	N	036030	1000	490 억		537793	N	N	3	N	00	N
137	20231108	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	20	2	0.36	213620	38	0.10	5590	5650	5590	7310	3950	5630	5621.58	2.24	-13	-12	5710	5670	5590	5550	5470	5690	5570	490	1680	1000	3600	10	1	49019283	2770	22.78	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.93	5080	20230103	11.22	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	5080	11.22	20230103	1.41	N	036030	1000	490 억		537166	N	N	3	N	00	N
138	20231107	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	20	2	0.36	214995010	38539	99.94	5620	5630	5510	7290	3930	5610	5578.63	2.24	-8839	-8839	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2760	22.70	1.19	12	0.08	248.00	4716.00	9900	20230209	-43.13	5080	20230103	10.83	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	5080	10.83	20230103	1.41	N	036030	1000	490 억		537179	N	N	3	N	00	N
139	20231107	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	10	2	0.18	198977320	35691	92.55	5620	5630	5510	7290	3930	5610	5575.00	2.24	-7770	-7991	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2755	22.66	1.19	12	0.07	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.41	N	036030	1000	490 억		538248	N	N	5	N	00	N
140	20231107	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	10	2	0.18	189204940	33951	88.04	5620	5630	5510	7290	3930	5610	5572.88	2.24	-8038	-8038	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2755	22.66	1.19	12	0.07	248.00	4716.00	9900	20230209	-43.23	5080	20230103	10.63	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	5080	10.63	20230103	1.41	N	036030	1000	490 억		537980	N	N	5	N	00	N
141	20231107	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-40	5	-0.71	148657820	26698	69.23	5620	5630	5510	7290	3930	5610	5568.13	2.24	-8179	-8179	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2730	22.46	1.18	12	0.05	248.00	4716.00	9900	20230209	-43.74	5080	20230103	9.65	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	5080	9.65	20230103	1.41	N	036030	1000	490 억		537839	N	N	5	N	00	N
142	20231107	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-90	5	-1.60	120734130	21662	56.17	5620	5630	5520	7290	3930	5610	5573.54	2.24	-7234	-7234	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2706	22.26	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.41	N	036030	1000	490 억		538784	N	N	5	N	00	N
143	20231107	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-20	5	-0.36	54562140	9765	25.32	5620	5630	5570	7290	3930	5610	5587.52	2.28	571	571	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2740	22.54	1.19	12	0.02	248.00	4716.00	9900	20230209	-43.54	5080	20230103	10.04	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	5080	10.04	20230103	1.41	N	036030	1000	490 억		546589	N	N	5	N	00	N
144	20231107	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	0	3	0.00	40791370	7304	18.94	5620	5630	5570	7290	3930	5610	5584.80	2.27	283	283	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2750	22.62	1.19	12	0.01	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.41	N	036030	1000	490 억		546301	N	N	5	N	00	N
145	20231107	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	0	3	0.00	3898170	698	1.81	5620	5620	5570	7290	3930	5610	5584.77	2.27	-143	-143	5710	5660	5570	5520	5430	5685	5545	490	1680	1000	3590	10	1	49019283	2750	22.62	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.41	N	036030	1000	490 억		545875	N	N	5	N	00	N
146	20231106	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	100	2	1.81	210500240	38009	63.80	5540	5620	5480	7160	3860	5510	5538.17	2.27	-2477	-2422	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2750	22.62	1.19	12	0.08	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.42	N	036030	1000	490 억		545954	N	N	5	N	00	N
147	20231106	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	100	2	1.81	186017910	33646	56.48	5540	5610	5480	7160	3860	5510	5528.68	2.27	-1997	-1997	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2750	22.62	1.19	12	0.07	248.00	4716.00	9900	20230209	-43.33	5080	20230103	10.43	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	5080	10.43	20230103	1.42	N	036030	1000	490 억		546434	N	N	3	N	00	N
148	20231106	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	70	2	1.27	154064740	27932	46.89	5540	5580	5480	7160	3860	5510	5515.71	2.28	-1627	-1627	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2735	22.50	1.18	12	0.06	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.42	N	036030	1000	490 억		546804	N	N	3	N	00	N
149	20231106	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	70	2	1.27	150562440	27304	45.83	5540	5580	5480	7160	3860	5510	5514.30	2.28	-1609	-1609	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2735	22.50	1.18	12	0.06	248.00	4716.00	9900	20230209	-43.64	5080	20230103	9.84	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	5080	9.84	20230103	1.42	N	036030	1000	490 억		546822	N	N	3	N	00	N
150	20231106	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	40	2	0.73	137595700	24971	41.92	5540	5550	5480	7160	3860	5510	5510.22	2.28	-892	-892	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2721	22.38	1.18	12	0.05	248.00	4716.00	9900	20230209	-43.94	5080	20230103	9.25	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	5080	9.25	20230103	1.42	N	036030	1000	490 억		547539	N	N	3	N	00	N
151	20231106	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	10	2	0.18	110121260	20003	33.58	5540	5540	5480	7160	3860	5510	5505.24	2.28	-423	-423	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2706	22.26	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.24	5080	20230103	8.66	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	5080	8.66	20230103	1.42	N	036030	1000	490 억		548008	N	N	3	N	00	N
152	20231106	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	20	2	0.36	23169860	4205	7.06	5540	5540	5480	7160	3860	5510	5510.07	2.28	-1239	-1239	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2711	22.30	1.17	12	0.01	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.42	N	036030	1000	490 억		547192	N	N	3	N	00	N
153	20231106	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	30	2	0.54	2469480	447	0.75	5540	5540	5510	7160	3860	5510	5524.56	2.28	-289	-289	5616	5562	5496	5442	5376	5590	5470	490	1650	1000	3520	10	1	49019283	2716	22.34	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.42	N	036030	1000	490 억		548142	N	N	3	N	00	N
154	20231103	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	60	2	1.10	321819100	58684	370.20	5450	5550	5430	7080	3820	5450	5483.93	2.28	15169	15169	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.12	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.44	N	036030	1000	490 억		548431	N	N	3	N	00	N
155	20231103	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	60	2	1.10	305207110	55663	351.14	5450	5550	5430	7080	3820	5450	5483.12	2.28	15507	15112	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.11	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.44	N	036030	1000	490 억		548769	N	N	5	N	00	N
156	20231103	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	40	2	0.73	293185340	53476	337.35	5450	5550	5430	7080	3820	5450	5482.56	2.28	14745	14745	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2691	22.14	1.16	12	0.11	248.00	4716.00	9900	20230209	-44.55	5080	20230103	8.07	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5080	8.07	20230103	1.44	N	036030	1000	490 억		548007	N	N	5	N	00	N
157	20231103	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	20	2	0.37	240442840	43825	276.46	5450	5550	5430	7080	3820	5450	5486.43	2.28	13880	13880	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2681	22.06	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.75	5080	20230103	7.68	9900	-44.75	20230209	5080	7.68	20230103	9900	-44.75	20230209	5080	7.68	20230103	1.44	N	036030	1000	490 억		547142	N	N	5	N	00	N
158	20231103	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	80	2	1.47	150968280	27486	173.39	5450	5550	5430	7080	3820	5450	5492.55	2.27	11603	11569	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2711	22.30	1.17	12	0.06	248.00	4716.00	9900	20230209	-44.14	5080	20230103	8.86	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	5080	8.86	20230103	1.44	N	036030	1000	490 억		544865	N	N	5	N	00	N
159	20231103	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	90	2	1.65	144013300	26228	165.46	5450	5550	5430	7080	3820	5450	5490.82	2.27	11569	11569	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2716	22.34	1.17	12	0.05	248.00	4716.00	9900	20230209	-44.04	5080	20230103	9.06	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5080	9.06	20230103	1.44	N	036030	1000	490 억		544831	N	N	5	N	00	N
160	20231103	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	60	2	1.10	98783190	18052	113.88	5450	5510	5430	7080	3820	5450	5472.15	2.27	11131	11095	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.34	5080	20230103	8.46	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	5080	8.46	20230103	1.44	N	036030	1000	490 억		544393	N	N	5	N	00	N
161	20231103	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	0	3	0.00	1804290	331	2.09	5450	5460	5450	7080	3820	5450	5451.03	2.22	-101	-101	5503	5476	5433	5406	5363	5490	5420	490	1630	1000	3480	10	1	49019283	2672	21.98	1.16	12	0.00	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.44	N	036030	1000	490 억		533161	N	N	5	N	00	N
162	20231102	160351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	50	2	0.93	85729140	15780	29.57	5420	5460	5390	7020	3780	5400	5432.77	2.22	1516	1516	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2672	21.98	1.16	12	0.03	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.46	N	036030	1000	490 억		533262	N	N	5	N	00	N
163	20231102	150356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	40	2	0.74	66506020	12251	22.96	5420	5460	5390	7020	3780	5400	5428.62	2.22	1266	1264	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2667	21.94	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.05	5080	20230103	7.09	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	5080	7.09	20230103	1.46	N	036030	1000	490 억		533012	N	N	9	N	00	N
164	20231102	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	47937580	8833	16.55	5420	5460	5390	7020	3780	5400	5427.10	2.22	1012	992	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2657	21.85	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.25	5080	20230103	6.69	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5080	6.69	20230103	1.46	N	036030	1000	490 억		532758	N	N	9	N	00	N
165	20231102	130353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	40	2	0.74	40847840	7526	14.10	5420	5460	5390	7020	3780	5400	5427.56	2.22	1025	1155	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2667	21.94	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.05	5080	20230103	7.09	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	5080	7.09	20230103	1.46	N	036030	1000	490 억		532771	N	N	9	N	00	N
166	20231102	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	50	2	0.93	38021850	7005	13.13	5420	5460	5390	7020	3780	5400	5427.82	2.22	1025	1112	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2672	21.98	1.16	12	0.01	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.46	N	036030	1000	490 억		532771	N	N	9	N	00	N
167	20231102	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	50	2	0.93	36065550	6645	12.45	5420	5460	5390	7020	3780	5400	5427.47	2.22	982	1112	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2672	21.98	1.16	12	0.01	248.00	4716.00	9900	20230209	-44.95	5080	20230103	7.28	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	5080	7.28	20230103	1.46	N	036030	1000	490 억		532728	N	N	9	N	00	N
168	20231102	100350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	28007180	5161	9.67	5420	5460	5390	7020	3780	5400	5426.70	2.22	677	781	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2657	21.85	1.15	12	0.01	248.00	4716.00	9900	20230209	-45.25	5080	20230103	6.69	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5080	6.69	20230103	1.46	N	036030	1000	490 억		532423	N	N	9	N	00	N
169	20231102	090354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-10	5	-0.19	1145880	212	0.40	5420	5450	5390	7020	3780	5400	5405.09	2.21	254	112	5540	5470	5380	5310	5220	5505	5345	490	1620	1000	3450	10	1	49019283	2642	21.73	1.14	12	0.00	248.00	4716.00	9900	20230209	-45.56	5080	20230103	6.10	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	5080	6.10	20230103	1.46	N	036030	1000	490 억		532000	N	N	9	N	00	N
170	20231101	160351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	10	2	0.19	285312720	53309	77.46	5370	5450	5290	7000	3780	5390	5352.06	2.21	-1147	-1147	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.11	248.00	4716.00	9900	20230209	-45.45	5070	20221028	6.51	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.48	N	036030	1000	490 억		531746	N	N	9	N	00	N
171	20231101	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-50	5	-0.93	241043310	45076	65.50	5370	5450	5290	7000	3780	5390	5347.49	2.22	75	75	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2618	21.53	1.13	12	0.09	248.00	4716.00	9900	20230209	-46.06	5070	20221028	5.33	9900	-46.06	20230209	5080	5.12	20230103	9900	-46.06	20230209	5080	5.12	20230103	1.48	N	036030	1000	490 억		532968	N	N	9	N	00	N
172	20231101	140346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-90	5	-1.67	181055740	33777	49.08	5370	5450	5300	7000	3780	5390	5360.33	2.22	227	227	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2598	21.37	1.12	12	0.07	248.00	4716.00	9900	20230209	-46.46	5070	20221028	4.54	9900	-46.46	20230209	5080	4.33	20230103	9900	-46.46	20230209	5080	4.33	20230103	1.48	N	036030	1000	490 억		533120	N	N	9	N	00	N
173	20231101	130349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-50	5	-0.93	135554450	25222	36.65	5370	5450	5340	7000	3780	5390	5374.45	2.22	742	742	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2618	21.53	1.13	12	0.05	248.00	4716.00	9900	20230209	-46.06	5070	20221028	5.33	9900	-46.06	20230209	5080	5.12	20230103	9900	-46.06	20230209	5080	5.12	20230103	1.48	N	036030	1000	490 억		533635	N	N	9	N	00	N
174	20231101	120355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	10	2	0.19	83319000	15467	22.47	5370	5450	5360	7000	3780	5390	5386.89	2.22	-124	-124	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.03	248.00	4716.00	9900	20230209	-45.45	5070	20221028	6.51	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.48	N	036030	1000	490 억		532769	N	N	9	N	00	N
175	20231101	110359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	10	2	0.19	46315860	8591	12.48	5370	5450	5360	7000	3780	5390	5391.21	2.22	-80	-80	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.45	5070	20221028	6.51	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.48	N	036030	1000	490 억		532813	N	N	9	N	00	N
176	20231101	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	30	2	0.56	13218240	2443	3.55	5370	5450	5370	7000	3780	5390	5410.66	2.22	-26	-26	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2657	21.85	1.15	12	0.00	248.00	4716.00	9900	20230209	-45.25	5070	20221028	6.90	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5080	6.69	20230103	1.48	N	036030	1000	490 억		532867	N	N	9	N	00	N
177	20231101	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	40	2	0.74	1925620	358	0.52	5370	5450	5370	7000	3780	5390	5378.83	2.22	17	17	5530	5460	5370	5300	5210	5495	5335	490	1610	1000	3440	10	1	49019283	2662	21.90	1.15	12	0.00	248.00	4716.00	9900	20230209	-45.15	5070	20221028	7.10	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	5080	6.89	20230103	1.48	N	036030	1000	490 억		532910	N	N	9	N	00	N