KissMeData/036030/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
3	20231229	150449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
4	20231229	140449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
5	20231229	130449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
6	20231229	120449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
7	20231229	110431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
8	20231229	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
9	20231229	090435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	30	2	0.50	508867530	85215	29.75	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
10	20231228	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5990	30	2	0.50	501965700	84063	29.34	5920	6020	5870	7740	4180	5960	5971.22	2.24	-4203	-4253	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.17	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539216	N	N	0	N	N
11	20231228	150435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	10	2	0.17	468606120	78484	27.40	5920	6020	5870	7740	4180	5960	5970.73	2.25	-2677	-2682	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2926	24.07	1.27	12	0.16	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.38	N	036030	1000	490 억	540742	N	N	0	N	N
12	20231228	140430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	10	2	0.17	414252910	69369	24.21	5920	6020	5870	7740	4180	5960	5971.74	2.25	-4088	-4583	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2926	24.07	1.27	12	0.14	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.38	N	036030	1000	490 억	539331	N	N	0	N	N
13	20231228	130431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5990	30	2	0.50	345250380	57819	20.18	5920	6020	5870	7740	4180	5960	5971.24	2.24	-4231	-4533	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2936	24.15	1.27	12	0.12	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.38	N	036030	1000	490 억	539188	N	N	0	N	N
14	20231228	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5980	20	2	0.34	321622100	53866	18.80	5920	6020	5870	7740	4180	5960	5970.79	2.25	-3133	-3533	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2931	24.11	1.27	12	0.11	248.00	4716.00	9900	20230209	-39.60	5080	20230103	17.72	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	5080	17.72	20230103	1.38	N	036030	1000	490 억	540286	N	N	0	N	N
15	20231228	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5980	20	2	0.34	278359790	46628	16.28	5920	6020	5870	7740	4180	5960	5969.81	2.25	-1941	-2379	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2931	24.11	1.27	12	0.10	248.00	4716.00	9900	20230209	-39.60	5080	20230103	17.72	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	5080	17.72	20230103	1.38	N	036030	1000	490 억	541478	N	N	0	N	N
16	20231228	100430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6000	40	2	0.67	210560470	35309	12.33	5920	6020	5870	7740	4180	5960	5963.37	2.26	-1738	-2153	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2941	24.19	1.27	12	0.07	248.00	4716.00	9900	20230209	-39.39	5080	20230103	18.11	9900	-39.39	20230209	5080	18.11	20230103	9900	-39.39	20230209	5080	18.11	20230103	1.38	N	036030	1000	490 억	541681	N	N	0	N	N
17	20231228	090430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5900	-60	5	-1.01	25014310	4236	1.48	5920	5990	5870	7740	4180	5960	5904.52	2.26	530	525	6393	6176	5963	5746	5533	6285	5855	490	1780	1000	3810	10	1	49019283	2892	23.79	1.25	12	0.01	248.00	4716.00	9900	20230209	-40.40	5080	20230103	16.14	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	5080	16.14	20230103	1.38	N	036030	1000	490 억	543949	N	N	0	N	N
18	20231227	160428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5960	200	2	3.47	1660099310	278997	186.93	5750	6180	5750	7480	4040	5760	5950.19	2.26	-33178	-33162	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2922	24.03	1.26	12	0.57	248.00	4716.00	9900	20230209	-39.80	5080	20230103	17.32	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	5080	17.32	20230103	1.36	N	036030	1000	490 억	543419	N	N	0	N	N
19	20231227	150434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5900	140	2	2.43	878542250	149228	99.98	5750	5960	5750	7480	4040	5760	5887.25	2.32	-19981	-19996	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2892	23.79	1.25	12	0.30	248.00	4716.00	9900	20230209	-40.40	5080	20230103	16.14	9900	-40.40	20230209	5080	16.14	20230103	9900	-40.40	20230209	5080	16.14	20230103	1.36	N	036030	1000	490 억	556616	N	N	0	N	N
20	20231227	140432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5920	160	2	2.78	816734400	138752	92.96	5750	5960	5750	7480	4040	5760	5886.29	2.33	-17947	-17962	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2902	23.87	1.26	12	0.28	248.00	4716.00	9900	20230209	-40.20	5080	20230103	16.54	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	5080	16.54	20230103	1.36	N	036030	1000	490 억	558650	N	N	0	N	N
21	20231227	130429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5920	160	2	2.78	786031330	133559	89.48	5750	5960	5750	7480	4040	5760	5885.27	2.33	-16796	-16879	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2902	23.87	1.26	12	0.27	248.00	4716.00	9900	20230209	-40.20	5080	20230103	16.54	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	5080	16.54	20230103	1.36	N	036030	1000	490 억	559801	N	N	0	N	N
22	20231227	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5910	150	2	2.60	744977980	126607	84.83	5750	5960	5750	7480	4040	5760	5884.18	2.33	-16353	-16363	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2897	23.83	1.25	12	0.26	248.00	4716.00	9900	20230209	-40.30	5080	20230103	16.34	9900	-40.30	20230209	5080	16.34	20230103	9900	-40.30	20230209	5080	16.34	20230103	1.36	N	036030	1000	490 억	560244	N	N	0	N	N
23	20231227	110431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5930	170	2	2.95	684783810	116447	78.02	5750	5960	5750	7480	4040	5760	5880.65	2.35	-13034	-13034	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2907	23.91	1.26	12	0.24	248.00	4716.00	9900	20230209	-40.10	5080	20230103	16.73	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	5080	16.73	20230103	1.36	N	036030	1000	490 억	563563	N	N	0	N	N
24	20231227	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5880	120	2	2.08	545659560	92927	62.26	5750	5940	5750	7480	4040	5760	5871.92	2.37	-7650	-7650	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2882	23.71	1.25	12	0.19	248.00	4716.00	9900	20230209	-40.61	5080	20230103	15.75	9900	-40.61	20230209	5080	15.75	20230103	9900	-40.61	20230209	5080	15.75	20230103	1.36	N	036030	1000	490 억	568947	N	N	0	N	N
25	20231227	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5820	60	2	1.04	21490410	3730	2.50	5750	5820	5750	7480	4040	5760	5761.50	2.40	16	16	5973	5866	5813	5706	5653	5840	5680	490	1720	1000	3680	10	1	49019283	2853	23.47	1.23	12	0.01	248.00	4716.00	9900	20230209	-41.21	5080	20230103	14.57	9900	-41.21	20230209	5080	14.57	20230103	9900	-41.21	20230209	5080	14.57	20230103	1.36	N	036030	1000	490 억	576613	N	N	0	N	N
26	20231226	160432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	-160	5	-2.70	861656360	148258	128.52	5910	5920	5760	7690	4150	5920	5811.99	2.39	9387	11143	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2824	23.23	1.22	12	0.30	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	1.38	N	036030	1000	490 억	575011	N	N	0	N	N
27	20231226	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	-120	5	-2.03	650444430	111665	96.80	5910	5920	5780	7690	4150	5920	5824.85	2.40	10364	10371	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2843	23.39	1.23	12	0.23	248.00	4716.00	9900	20230209	-41.41	5080	20230103	14.17	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	5080	14.17	20230103	1.38	N	036030	1000	490 억	575988	N	N	0	N	N
28	20231226	140432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5810	-110	5	-1.86	533896730	91540	79.35	5910	5920	5780	7690	4150	5920	5832.26	2.39	9484	9601	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2848	23.43	1.23	12	0.19	248.00	4716.00	9900	20230209	-41.31	5080	20230103	14.37	9900	-41.31	20230209	5080	14.37	20230103	9900	-41.31	20230209	5080	14.37	20230103	1.38	N	036030	1000	490 억	575108	N	N	0	N	N
29	20231226	130432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5810	-110	5	-1.86	492493430	84398	73.16	5910	5920	5780	7690	4150	5920	5835.23	2.39	9228	9398	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2848	23.43	1.23	12	0.17	248.00	4716.00	9900	20230209	-41.31	5080	20230103	14.37	9900	-41.31	20230209	5080	14.37	20230103	9900	-41.31	20230209	5080	14.37	20230103	1.38	N	036030	1000	490 억	574852	N	N	0	N	N
30	20231226	120430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	-140	5	-2.36	449447390	76976	66.73	5910	5920	5780	7690	4150	5920	5838.66	2.40	11219	11389	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2833	23.31	1.23	12	0.16	248.00	4716.00	9900	20230209	-41.62	5080	20230103	13.78	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	5080	13.78	20230103	1.38	N	036030	1000	490 억	576843	N	N	0	N	N
31	20231226	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5860	-60	5	-1.01	345615910	59100	51.23	5910	5920	5810	7690	4150	5920	5847.82	2.40	11379	11266	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2873	23.63	1.24	12	0.12	248.00	4716.00	9900	20230209	-40.81	5080	20230103	15.35	9900	-40.81	20230209	5080	15.35	20230103	9900	-40.81	20230209	5080	15.35	20230103	1.38	N	036030	1000	490 억	577003	N	N	0	N	N
32	20231226	100431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5870	-50	5	-0.84	282791030	48332	41.90	5910	5920	5810	7690	4150	5920	5850.82	2.40	11085	10994	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2877	23.67	1.24	12	0.10	248.00	4716.00	9900	20230209	-40.71	5080	20230103	15.55	9900	-40.71	20230209	5080	15.55	20230103	9900	-40.71	20230209	5080	15.55	20230103	1.38	N	036030	1000	490 억	576709	N	N	0	N	N
33	20231226	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5870	-50	5	-0.84	42154270	7145	6.19	5910	5920	5870	7690	4150	5920	5899.44	2.36	880	880	6033	5976	5933	5876	5833	5955	5855	490	1770	1000	3780	10	1	49019283	2877	23.67	1.24	12	0.01	248.00	4716.00	9900	20230209	-40.71	5080	20230103	15.55	9900	-40.71	20230209	5080	15.55	20230103	9900	-40.71	20230209	5080	15.55	20230103	1.38	N	036030	1000	490 억	566504	N	N	0	N	N
34	20231222	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5920	-10	5	-0.17	665343920	112012	93.46	5930	5990	5890	7700	4160	5930	5940.03	2.35	-1714	-1712	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2902	23.87	1.26	12	0.23	248.00	4716.00	9900	20230209	-40.20	5080	20230103	16.54	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	5080	16.54	20230103	1.41	N	036030	1000	490 억	565624	N	N	0	N	N
35	20231222	150426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5930	0	3	0.00	557385450	93780	78.25	5930	5990	5890	7700	4160	5930	5943.54	2.36	-1232	-1230	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2907	23.91	1.26	12	0.19	248.00	4716.00	9900	20230209	-40.10	5080	20230103	16.73	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	5080	16.73	20230103	1.41	N	036030	1000	490 억	566106	N	N	0	N	N
36	20231222	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5950	20	2	0.34	465088820	78221	65.27	5930	5990	5890	7700	4160	5930	5945.83	2.36	-684	-783	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2917	23.99	1.26	12	0.16	248.00	4716.00	9900	20230209	-39.90	5080	20230103	17.13	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	5080	17.13	20230103	1.41	N	036030	1000	490 억	566654	N	N	0	N	N
37	20231222	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5950	20	2	0.34	377410530	63472	52.96	5930	5990	5890	7700	4160	5930	5946.09	2.37	1728	1538	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2917	23.99	1.26	12	0.13	248.00	4716.00	9900	20230209	-39.90	5080	20230103	17.13	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	5080	17.13	20230103	1.41	N	036030	1000	490 억	569066	N	N	0	N	N
38	20231222	120422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5960	30	2	0.51	346055570	58204	48.56	5930	5990	5890	7700	4160	5930	5945.56	2.37	3044	2854	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2922	24.03	1.26	12	0.12	248.00	4716.00	9900	20230209	-39.80	5080	20230103	17.32	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	5080	17.32	20230103	1.41	N	036030	1000	490 억	570382	N	N	0	N	N
39	20231222	110424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	40	2	0.67	288016590	48464	40.44	5930	5990	5890	7700	4160	5930	5942.90	2.38	3683	3385	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2926	24.07	1.27	12	0.10	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.41	N	036030	1000	490 억	571021	N	N	0	N	N
40	20231222	100422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5950	20	2	0.34	208811220	35178	29.35	5930	5990	5890	7700	4160	5930	5935.85	2.36	536	250	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2917	23.99	1.26	12	0.07	248.00	4716.00	9900	20230209	-39.90	5080	20230103	17.13	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	5080	17.13	20230103	1.41	N	036030	1000	490 억	567874	N	N	0	N	N
41	20231222	090423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5890	-40	5	-0.67	55200990	9338	7.79	5930	5930	5890	7700	4160	5930	5911.44	2.36	-355	-458	6070	6000	5950	5880	5830	5975	5855	490	1770	1000	3790	10	1	49019283	2887	23.75	1.25	12	0.02	248.00	4716.00	9900	20230209	-40.51	5080	20230103	15.94	9900	-40.51	20230209	5080	15.94	20230103	9900	-40.51	20230209	5080	15.94	20230103	1.41	N	036030	1000	490 억	566983	N	N	0	N	N
42	20231221	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5930	-120	5	-1.98	685221580	115083	50.85	6000	6020	5900	7860	4240	6050	5954.28	2.36	1369	5907	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2907	23.91	1.26	12	0.23	248.00	4716.00	9900	20230209	-40.10	5080	20230103	16.73	9900	-40.10	20230209	5080	16.73	20230103	9900	-40.10	20230209	5080	16.73	20230103	1.43	N	036030	1000	490 억	567338	N	N	0	N	N
43	20231221	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5940	-110	5	-1.82	620396770	104170	46.03	6000	6020	5900	7860	4240	6050	5955.61	2.36	855	5203	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2912	23.95	1.26	12	0.21	248.00	4716.00	9900	20230209	-40.00	5080	20230103	16.93	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	5080	16.93	20230103	1.43	N	036030	1000	490 억	566824	N	N	0	N	N
44	20231221	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	-80	5	-1.32	553214500	92864	41.03	6000	6020	5900	7860	4240	6050	5957.25	2.35	-676	3545	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2926	24.07	1.27	12	0.19	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.43	N	036030	1000	490 억	565293	N	N	0	N	N
45	20231221	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5990	-60	5	-0.99	526742150	88432	39.08	6000	6020	5900	7860	4240	6050	5956.46	2.36	215	4366	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2936	24.15	1.27	12	0.18	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.43	N	036030	1000	490 억	566184	N	N	0	N	N
46	20231221	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5950	-100	5	-1.65	497189570	83484	36.89	6000	6020	5900	7860	4240	6050	5955.50	2.36	23	4177	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2917	23.99	1.26	12	0.17	248.00	4716.00	9900	20230209	-39.90	5080	20230103	17.13	9900	-39.90	20230209	5080	17.13	20230103	9900	-39.90	20230209	5080	17.13	20230103	1.43	N	036030	1000	490 억	565992	N	N	0	N	N
47	20231221	110423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5940	-110	5	-1.82	416981520	69951	30.91	6000	6020	5900	7860	4240	6050	5961.04	2.34	-4029	509	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2912	23.95	1.26	12	0.14	248.00	4716.00	9900	20230209	-40.00	5080	20230103	16.93	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	5080	16.93	20230103	1.43	N	036030	1000	490 억	561940	N	N	0	N	N
48	20231221	100420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5980	-70	5	-1.16	203162740	33948	15.00	6000	6020	5950	7860	4240	6050	5984.51	2.34	-2963	1473	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2931	24.11	1.27	12	0.07	248.00	4716.00	9900	20230209	-39.60	5080	20230103	17.72	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	5080	17.72	20230103	1.43	N	036030	1000	490 억	563006	N	N	0	N	N
49	20231221	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6000	-50	5	-0.83	37107210	6193	2.74	6000	6010	5980	7860	4240	6050	5991.71	2.33	-5890	-1350	6183	6116	6033	5966	5883	6150	6000	490	1810	1000	3870	10	1	49019283	2941	24.19	1.27	12	0.01	248.00	4716.00	9900	20230209	-39.39	5080	20230103	18.11	9900	-39.39	20230209	5080	18.11	20230103	9900	-39.39	20230209	5080	18.11	20230103	1.43	N	036030	1000	490 억	560079	N	N	0	N	N
50	20231220	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	80	2	1.34	1326808050	219996	84.89	6020	6100	5950	7760	4180	5970	6030.92	2.35	17368	10628	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2966	24.40	1.28	12	0.45	248.00	4716.00	9900	20230209	-38.89	5080	20230103	19.09	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	5080	19.09	20230103	1.48	N	036030	1000	490 억	565188	N	N	0	N	N
51	20231220	150445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6000	30	2	0.50	1148769070	190413	73.48	6020	6100	5950	7760	4180	5970	6033.04	2.33	12422	10419	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2941	24.19	1.27	12	0.39	248.00	4716.00	9900	20230209	-39.39	5080	20230103	18.11	9900	-39.39	20230209	5080	18.11	20230103	9900	-39.39	20230209	5080	18.11	20230103	1.48	N	036030	1000	490 억	560242	N	N	0	N	N
52	20231220	140449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6030	60	2	1.01	966886370	160227	61.83	6020	6100	5950	7760	4180	5970	6034.48	2.31	8070	7914	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2956	24.31	1.28	12	0.33	248.00	4716.00	9900	20230209	-39.09	5080	20230103	18.70	9900	-39.09	20230209	5080	18.70	20230103	9900	-39.09	20230209	5080	18.70	20230103	1.48	N	036030	1000	490 억	555890	N	N	0	N	N
53	20231220	130446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6030	60	2	1.01	867088410	143670	55.44	6020	6100	5950	7760	4180	5970	6035.28	2.31	7263	7180	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2956	24.31	1.28	12	0.29	248.00	4716.00	9900	20230209	-39.09	5080	20230103	18.70	9900	-39.09	20230209	5080	18.70	20230103	9900	-39.09	20230209	5080	18.70	20230103	1.48	N	036030	1000	490 억	555083	N	N	0	N	N
54	20231220	120420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	80	2	1.34	695307510	115159	44.44	6020	6100	5950	7760	4180	5970	6037.80	2.31	6880	6632	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2966	24.40	1.28	12	0.23	248.00	4716.00	9900	20230209	-38.89	5080	20230103	19.09	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	5080	19.09	20230103	1.48	N	036030	1000	490 억	554700	N	N	0	N	N
55	20231220	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	80	2	1.34	607968190	100728	38.87	6020	6100	5950	7760	4180	5970	6035.74	2.31	6978	6775	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2966	24.40	1.28	12	0.21	248.00	4716.00	9900	20230209	-38.89	5080	20230103	19.09	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	5080	19.09	20230103	1.48	N	036030	1000	490 억	554798	N	N	0	N	N
56	20231220	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6040	70	2	1.17	278886380	46449	17.92	6020	6040	5950	7760	4180	5970	6004.14	2.32	10241	9039	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2961	24.35	1.28	12	0.09	248.00	4716.00	9900	20230209	-38.99	5080	20230103	18.90	9900	-38.99	20230209	5080	18.90	20230103	9900	-38.99	20230209	5080	18.90	20230103	1.48	N	036030	1000	490 억	558061	N	N	0	N	N
57	20231220	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6000	30	2	0.50	50268830	8379	3.23	6020	6030	5950	7760	4180	5970	5999.38	2.27	-2954	-2954	6156	6062	5966	5872	5776	6015	5825	490	1790	1000	3820	10	1	49019283	2941	24.19	1.27	12	0.02	248.00	4716.00	9900	20230209	-39.39	5080	20230103	18.11	9900	-39.39	20230209	5080	18.11	20230103	9900	-39.39	20230209	5080	18.11	20230103	1.48	N	036030	1000	490 억	544866	N	N	0	N	N
58	20231219	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	-70	5	-1.16	1525384350	256567	99.09	6040	6060	5870	7850	4230	6040	5945.33	2.28	22372	18677	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2926	24.07	1.27	12	0.52	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.44	N	036030	1000	490 억	546826	N	N	2	N	N
59	20231219	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	-70	5	-1.16	1384910870	233005	89.99	6040	6060	5870	7850	4230	6040	5943.70	2.27	19813	20525	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2926	24.07	1.27	12	0.48	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.44	N	036030	1000	490 억	544267	N	N	2	N	N
60	20231219	140421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	-70	5	-1.16	1210107650	203725	78.68	6040	6060	5870	7850	4230	6040	5939.91	2.27	20611	23283	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2926	24.07	1.27	12	0.42	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.44	N	036030	1000	490 억	545065	N	N	2	N	N
61	20231219	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5990	-50	5	-0.83	1113425350	187560	72.44	6040	6060	5870	7850	4230	6040	5936.37	2.27	21720	24192	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2936	24.15	1.27	12	0.38	248.00	4716.00	9900	20230209	-39.49	5080	20230103	17.91	9900	-39.49	20230209	5080	17.91	20230103	9900	-39.49	20230209	5080	17.91	20230103	1.44	N	036030	1000	490 억	546174	N	N	2	N	N
62	20231219	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5940	-100	5	-1.66	1019293450	171815	66.36	6040	6060	5870	7850	4230	6040	5932.51	2.27	21503	24242	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2912	23.95	1.26	12	0.35	248.00	4716.00	9900	20230209	-40.00	5080	20230103	16.93	9900	-40.00	20230209	5080	16.93	20230103	9900	-40.00	20230209	5080	16.93	20230103	1.44	N	036030	1000	490 억	545957	N	N	2	N	N
63	20231219	110423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5960	-80	5	-1.32	892365030	150548	58.14	6040	6060	5870	7850	4230	6040	5927.45	2.28	22861	25335	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2922	24.03	1.26	12	0.31	248.00	4716.00	9900	20230209	-39.80	5080	20230103	17.32	9900	-39.80	20230209	5080	17.32	20230103	9900	-39.80	20230209	5080	17.32	20230103	1.44	N	036030	1000	490 억	547315	N	N	2	N	N
64	20231219	100420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5920	-120	5	-1.99	784285990	132333	51.11	6040	6060	5870	7850	4230	6040	5926.61	2.26	18142	20899	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2902	23.87	1.26	12	0.27	248.00	4716.00	9900	20230209	-40.20	5080	20230103	16.54	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	5080	16.54	20230103	1.44	N	036030	1000	490 억	542596	N	N	2	N	N
65	20231219	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5920	-120	5	-1.99	296087470	49660	19.18	6040	6060	5890	7850	4230	6040	5962.29	2.18	-735	2103	6160	6100	6060	6000	5960	6080	5980	490	1810	1000	3860	10	1	49019283	2902	23.87	1.26	12	0.10	248.00	4716.00	9900	20230209	-40.20	5080	20230103	16.54	9900	-40.20	20230209	5080	16.54	20230103	9900	-40.20	20230209	5080	16.54	20230103	1.44	N	036030	1000	490 억	523719	N	N	2	N	N
66	20231218	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6040	-10	5	-0.17	1525886100	251783	49.29	6060	6120	6020	7860	4240	6050	6060.40	2.18	23683	23489	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2961	24.35	1.28	12	0.51	248.00	4716.00	9900	20230209	-38.99	5080	20230103	18.90	9900	-38.99	20230209	5080	18.90	20230103	9900	-38.99	20230209	5080	18.90	20230103	1.47	N	036030	1000	490 억	524454	N	N	2	N	N
67	20231218	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6060	10	2	0.17	1320754670	217845	42.64	6060	6120	6020	7860	4240	6050	6062.90	2.17	20771	20367	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2971	24.44	1.28	12	0.44	248.00	4716.00	9900	20230209	-38.79	5080	20230103	19.29	9900	-38.79	20230209	5080	19.29	20230103	9900	-38.79	20230209	5080	19.29	20230103	1.47	N	036030	1000	490 억	521542	N	N	2	N	N
68	20231218	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6090	40	2	0.66	1088942280	179605	35.16	6060	6120	6020	7860	4240	6050	6063.08	2.15	16781	16122	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2985	24.56	1.29	12	0.37	248.00	4716.00	9900	20230209	-38.48	5080	20230103	19.88	9900	-38.48	20230209	5080	19.88	20230103	9900	-38.48	20230209	5080	19.88	20230103	1.47	N	036030	1000	490 억	517552	N	N	2	N	N
69	20231218	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	20	2	0.33	981641030	161975	31.71	6060	6120	6020	7860	4240	6050	6060.53	2.15	15482	14916	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2975	24.48	1.29	12	0.33	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.47	N	036030	1000	490 억	516253	N	N	2	N	N
70	20231218	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6060	10	2	0.17	876059500	144596	28.31	6060	6120	6020	7860	4240	6050	6058.75	2.15	14499	14900	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2971	24.44	1.28	12	0.29	248.00	4716.00	9900	20230209	-38.79	5080	20230103	19.29	9900	-38.79	20230209	5080	19.29	20230103	9900	-38.79	20230209	5080	19.29	20230103	1.47	N	036030	1000	490 억	515270	N	N	2	N	N
71	20231218	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	0	3	0.00	795194550	131229	25.69	6060	6120	6020	7860	4240	6050	6059.69	2.14	14246	14647	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2966	24.40	1.28	12	0.27	248.00	4716.00	9900	20230209	-38.89	5080	20230103	19.09	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	5080	19.09	20230103	1.47	N	036030	1000	490 억	515017	N	N	2	N	N
72	20231218	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6060	10	2	0.17	698463810	115260	22.56	6060	6120	6020	7860	4240	6050	6060.01	2.13	11213	11614	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2971	24.44	1.28	12	0.24	248.00	4716.00	9900	20230209	-38.79	5080	20230103	19.29	9900	-38.79	20230209	5080	19.29	20230103	9900	-38.79	20230209	5080	19.29	20230103	1.47	N	036030	1000	490 억	511984	N	N	2	N	N
73	20231218	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6100	50	2	0.83	183657470	30278	5.93	6060	6120	6040	7860	4240	6050	6066.42	2.11	5214	5063	6410	6230	6120	5940	5830	6175	5885	490	1810	1000	3870	10	1	49019283	2990	24.60	1.29	12	0.06	248.00	4716.00	9900	20230209	-38.38	5080	20230103	20.08	9900	-38.38	20230209	5080	20.08	20230103	9900	-38.38	20230209	5080	20.08	20230103	1.47	N	036030	1000	490 억	505985	N	N	2	N	N
74	20231215	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	-250	5	-3.97	3024203300	496734	47.71	6300	6300	6010	8190	4410	6300	6087.23	2.08	16834	16855	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2966	24.40	1.28	12	1.01	248.00	4716.00	9900	20230209	-38.89	5080	20230103	19.09	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	5080	19.09	20230103	1.24	N	036030	1000	490 억	500771	N	N	2	N	N
75	20231215	150419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	-230	5	-3.65	2679977310	439874	42.25	6300	6300	6010	8190	4410	6300	6091.47	2.08	15928	15949	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2975	24.48	1.29	12	0.90	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.24	N	036030	1000	490 억	499865	N	N	2	N	N
76	20231215	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6080	-220	5	-3.49	2328139900	381921	36.68	6300	6300	6010	8190	4410	6300	6094.58	2.07	13206	12984	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2980	24.52	1.29	12	0.78	248.00	4716.00	9900	20230209	-38.59	5080	20230103	19.69	9900	-38.59	20230209	5080	19.69	20230103	9900	-38.59	20230209	5080	19.69	20230103	1.24	N	036030	1000	490 억	497143	N	N	2	N	N
77	20231215	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6060	-240	5	-3.81	2217980760	363738	34.93	6300	6300	6010	8190	4410	6300	6096.40	2.07	12097	12028	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2971	24.44	1.28	12	0.74	248.00	4716.00	9900	20230209	-38.79	5080	20230103	19.29	9900	-38.79	20230209	5080	19.29	20230103	9900	-38.79	20230209	5080	19.29	20230103	1.24	N	036030	1000	490 억	496034	N	N	2	N	N
78	20231215	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6100	-200	5	-3.17	2025348860	331971	31.88	6300	6300	6010	8190	4410	6300	6099.53	2.05	9408	9077	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2990	24.60	1.29	12	0.68	248.00	4716.00	9900	20230209	-38.38	5080	20230103	20.08	9900	-38.38	20230209	5080	20.08	20230103	9900	-38.38	20230209	5080	20.08	20230103	1.24	N	036030	1000	490 억	493345	N	N	2	N	N
79	20231215	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	-230	5	-3.65	1863704680	305358	29.33	6300	6300	6010	8190	4410	6300	6101.79	2.03	2537	2326	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2975	24.48	1.29	12	0.62	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.24	N	036030	1000	490 억	486474	N	N	2	N	N
80	20231215	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6100	-200	5	-3.17	1590471760	260431	25.01	6300	6300	6010	8190	4410	6300	6105.28	2.00	-4182	-4258	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2990	24.60	1.29	12	0.53	248.00	4716.00	9900	20230209	-38.38	5080	20230103	20.08	9900	-38.38	20230209	5080	20.08	20230103	9900	-38.38	20230209	5080	20.08	20230103	1.24	N	036030	1000	490 억	479755	N	N	2	N	N
81	20231215	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	-230	5	-3.65	618789290	100418	9.64	6300	6300	6040	8190	4410	6300	6158.77	2.00	-4697	-4696	6500	6400	6200	6100	5900	6450	6150	490	1890	1000	4030	10	1	49019283	2975	24.48	1.29	12	0.20	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.24	N	036030	1000	490 억	479240	N	N	2	N	N
82	20231214	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	70	2	1.12	5220129740	851230	10.87	6100	6300	6000	8090	4370	6230	6125.51	2.01	39579	41510	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	3088	25.40	1.34	12	1.74	248.00	4716.00	9900	20230209	-36.36	5080	20230103	24.02	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	5080	24.02	20230103	1.26	N	036030	1000	490 억	482173	N	N	2	N	N
83	20231214	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6110	-120	5	-1.93	3893718820	638579	8.15	6100	6220	6000	8090	4370	6230	6097.26	2.09	60261	60314	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2995	24.64	1.30	12	1.30	248.00	4716.00	9900	20230209	-38.28	5080	20230103	20.28	9900	-38.28	20230209	5080	20.28	20230103	9900	-38.28	20230209	5080	20.28	20230103	1.26	N	036030	1000	490 억	502855	N	N	2	N	N
84	20231214	140425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6100	-130	5	-2.09	3481331690	571233	7.29	6100	6220	6000	8090	4370	6230	6094.17	2.09	60102	59982	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2990	24.60	1.29	12	1.17	248.00	4716.00	9900	20230209	-38.38	5080	20230103	20.08	9900	-38.38	20230209	5080	20.08	20230103	9900	-38.38	20230209	5080	20.08	20230103	1.26	N	036030	1000	490 억	502696	N	N	2	N	N
85	20231214	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	-160	5	-2.57	3255601660	534261	6.82	6100	6220	6000	8090	4370	6230	6093.39	2.09	59588	59404	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2975	24.48	1.29	12	1.09	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.26	N	036030	1000	490 억	502182	N	N	2	N	N
86	20231214	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6040	-190	5	-3.05	3136705780	514642	6.57	6100	6220	6000	8090	4370	6230	6094.65	2.08	56849	57016	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2961	24.35	1.28	12	1.05	248.00	4716.00	9900	20230209	-38.99	5080	20230103	18.90	9900	-38.99	20230209	5080	18.90	20230103	9900	-38.99	20230209	5080	18.90	20230103	1.26	N	036030	1000	490 억	499443	N	N	2	N	N
87	20231214	110416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6070	-160	5	-2.57	2841211720	465739	5.95	6100	6220	6000	8090	4370	6230	6100.15	2.04	46860	47028	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2975	24.48	1.29	12	0.95	248.00	4716.00	9900	20230209	-38.69	5080	20230103	19.49	9900	-38.69	20230209	5080	19.49	20230103	9900	-38.69	20230209	5080	19.49	20230103	1.26	N	036030	1000	490 억	489454	N	N	2	N	N
88	20231214	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6120	-110	5	-1.77	2406365910	394172	5.03	6100	6220	6000	8090	4370	6230	6104.53	2.01	39062	39069	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	3000	24.68	1.30	12	0.80	248.00	4716.00	9900	20230209	-38.18	5080	20230103	20.47	9900	-38.18	20230209	5080	20.47	20230103	9900	-38.18	20230209	5080	20.47	20230103	1.26	N	036030	1000	490 억	481656	N	N	2	N	N
89	20231214	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6090	-140	5	-2.25	893967820	146941	1.88	6100	6180	6000	8090	4370	6230	6082.81	1.92	19610	19581	7410	6820	6160	5570	4910	7115	5865	490	1860	1000	3980	10	1	49019283	2985	24.56	1.29	12	0.30	248.00	4716.00	9900	20230209	-38.48	5080	20230103	19.88	9900	-38.48	20230209	5080	19.88	20230103	9900	-38.48	20230209	5080	19.88	20230103	1.26	N	036030	1000	490 억	462204	N	N	2	N	N
90	20231213	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6230	780	2	14.31	49566531050	7749029	33531.06	5500	6750	5500	7080	3820	5450	6396.67	1.84	-75729	-75731	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3054	25.12	1.32	12	15.81	248.00	4716.00	9900	20230209	-37.07	5080	20230103	22.64	9900	-37.07	20230209	5080	22.64	20230103	9900	-37.07	20230209	5080	22.64	20230103	1.28	N	036030	1000	490 억	442594	N	N	2	N	N
91	20231213	150424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6240	790	2	14.50	48021313660	7501484	32459.91	5500	6750	5500	7080	3820	5450	6401.58	1.95	-49642	-49643	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3059	25.16	1.32	12	15.30	248.00	4716.00	9900	20230209	-36.97	5080	20230103	22.83	9900	-36.97	20230209	5080	22.83	20230103	9900	-36.97	20230209	5080	22.83	20230103	1.28	N	036030	1000	490 억	468681	N	N	2	N	N
92	20231213	140424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6190	740	2	13.58	46588495140	7271585	31465.10	5500	6750	5500	7080	3820	5450	6406.92	1.89	-65414	-65415	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3034	24.96	1.31	12	14.83	248.00	4716.00	9900	20230209	-37.47	5080	20230103	21.85	9900	-37.47	20230209	5080	21.85	20230103	9900	-37.47	20230209	5080	21.85	20230103	1.28	N	036030	1000	490 억	452909	N	N	2	N	N
93	20231213	130421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	800	2	14.68	44607734660	6953856	30090.25	5500	6750	5500	7080	3820	5450	6414.82	1.93	-55813	-55814	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3064	25.20	1.33	12	14.19	248.00	4716.00	9900	20230209	-36.87	5080	20230103	23.03	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	5080	23.03	20230103	1.28	N	036030	1000	490 억	462510	N	N	2	N	N
94	20231213	120421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6380	930	2	17.06	42358059620	6593649	28531.58	5500	6750	5500	7080	3820	5450	6424.07	1.92	-56586	-56587	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3127	25.73	1.35	12	13.45	248.00	4716.00	9900	20230209	-35.56	5080	20230103	25.59	9900	-35.56	20230209	5080	25.59	20230103	9900	-35.56	20230209	5080	25.59	20230103	1.28	N	036030	1000	490 억	461737	N	N	2	N	N
95	20231213	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6410	960	2	17.61	39110556730	6082302	26318.92	5500	6750	5500	7080	3820	5450	6430.22	1.88	-66405	-66406	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3142	25.85	1.36	12	12.41	248.00	4716.00	9900	20230209	-35.25	5080	20230103	26.18	9900	-35.25	20230209	5080	26.18	20230103	9900	-35.25	20230209	5080	26.18	20230103	1.28	N	036030	1000	490 억	451918	N	N	2	N	N
96	20231213	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6610	1160	2	21.28	29810068380	4671545	20214.39	5500	6680	5500	7080	3820	5450	6381.20	1.95	-50059	-50060	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	3240	26.65	1.40	12	9.53	248.00	4716.00	9900	20230209	-33.23	5080	20230103	30.12	9900	-33.23	20230209	5080	30.12	20230103	9900	-33.23	20230209	5080	30.12	20230103	1.28	N	036030	1000	490 억	468264	N	N	2	N	N
97	20231213	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	520	2	9.54	847538970	144624	625.81	5500	6000	5500	7080	3820	5450	5860.29	2.11	-11932	-11932	5536	5492	5466	5422	5396	5480	5410	490	1630	1000	3480	10	1	49019283	2926	24.07	1.27	12	0.30	248.00	4716.00	9900	20230209	-39.70	5080	20230103	17.52	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	5080	17.52	20230103	1.28	N	036030	1000	490 억	506391	N	N	2	N	N
98	20231212	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	0	3	0.00	126557220	23109	43.99	5460	5510	5440	7080	3820	5450	5476.53	2.16	1084	1084	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2672	21.98	1.16	12	0.05	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	1.32	N	036030	1000	490 억	518323	N	N	2	N	N
99	20231212	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	20	2	0.37	109243320	19935	37.95	5460	5510	5440	7080	3820	5450	5479.98	2.16	717	717	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2681	22.06	1.16	12	0.04	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	1.32	N	036030	1000	490 억	517956	N	N	5	N	N
100	20231212	140354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	40	2	0.73	102663130	18734	35.66	5460	5510	5440	7080	3820	5450	5480.04	2.15	377	377	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2691	22.14	1.16	12	0.04	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	1.32	N	036030	1000	490 억	517616	N	N	5	N	N
101	20231212	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	40	2	0.73	89166740	16271	30.98	5460	5510	5440	7080	3820	5450	5480.10	2.16	481	50	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2691	22.14	1.16	12	0.03	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	1.32	N	036030	1000	490 억	517720	N	N	5	N	N
102	20231212	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	30	2	0.55	59310650	10836	20.63	5460	5510	5440	7080	3820	5450	5473.48	2.15	-72	-72	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2686	22.10	1.16	12	0.02	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	1.32	N	036030	1000	490 억	517167	N	N	5	N	N
103	20231212	110353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	20	2	0.37	57716580	10545	20.07	5460	5510	5440	7080	3820	5450	5473.36	2.15	-72	-72	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2681	22.06	1.16	12	0.02	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	1.32	N	036030	1000	490 억	517167	N	N	5	N	N
104	20231212	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	20	2	0.37	16759970	3064	5.83	5460	5490	5440	7080	3820	5450	5469.96	2.15	87	87	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2681	22.06	1.16	12	0.01	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	1.32	N	036030	1000	490 억	517326	N	N	5	N	N
105	20231212	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	20	2	0.37	16390	3	0.01	5460	5470	5460	7080	3820	5450	5463.33	2.15	49	0	5590	5520	5450	5380	5310	5520	5380	490	1630	1000	3480	10	1	49019283	2681	22.06	1.16	12	0.00	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	1.32	N	036030	1000	490 억	517288	N	N	5	N	N
106	20231211	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	0	3	0.00	282364930	51724	148.94	5450	5520	5380	7080	3820	5450	5459.07	2.15	7009	7012	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2672	21.98	1.16	12	0.11	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	1.32	N	036030	1000	490 억	517239	N	N	5	N	N
107	20231211	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	10	2	0.18	223521650	40870	117.69	5450	5520	5410	7080	3820	5450	5469.09	2.15	5139	5142	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2676	22.02	1.16	12	0.08	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	1.32	N	036030	1000	490 억	515369	N	N	7	N	N
108	20231211	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	60	2	1.10	185718330	33967	97.81	5450	5520	5410	7080	3820	5450	5467.61	2.14	4520	4523	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2701	22.22	1.17	12	0.07	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	1.32	N	036030	1000	490 억	514750	N	N	7	N	N
109	20231211	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	50	2	0.92	171943200	31461	90.60	5450	5520	5410	7080	3820	5450	5465.28	2.14	3944	3944	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2696	22.18	1.17	12	0.06	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	1.32	N	036030	1000	490 억	514174	N	N	7	N	N
110	20231211	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	50	2	0.92	127718290	23400	67.38	5450	5520	5410	7080	3820	5450	5458.05	2.14	3088	2944	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2696	22.18	1.17	12	0.05	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	1.32	N	036030	1000	490 억	513318	N	N	7	N	N
111	20231211	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	0	3	0.00	67029530	12323	35.49	5450	5480	5410	7080	3820	5450	5439.38	2.13	270	270	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	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	1.32	N	036030	1000	490 억	510500	N	N	7	N	N
112	20231211	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	10	2	0.18	32576110	5973	17.20	5450	5480	5430	7080	3820	5450	5453.89	2.12	125	125	5516	5482	5416	5382	5316	5500	5400	490	1630	1000	3480	10	1	49019283	2676	22.02	1.16	12	0.01	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	1.32	N	036030	1000	490 억	510355	N	N	7	N	N
113	20231211	090403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	0	3	0.00	10077050	1849	5.32	5450	5450	5450	7080	3820	5450	5450.00	2.12	-1819	-1836	5516	5482	5416	5382	5316	5500	5400	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	1.32	N	036030	1000	490 억	508411	N	N	7	N	N
114	20231208	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	60	2	1.11	185702540	34476	98.84	5390	5450	5350	7000	3780	5390	5386.43	2.12	-6	-6	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	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	1.31	N	036030	1000	490 억	510230	N	N	7	N	N
115	20231208	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	0	3	0.00	148113230	27561	79.01	5390	5420	5350	7000	3780	5390	5374.02	2.13	628	628	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2642	21.73	1.14	12	0.06	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	1.31	N	036030	1000	490 억	510864	N	N	0	N	N
116	20231208	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	0	3	0.00	122808580	22867	65.56	5390	5420	5350	7000	3780	5390	5370.56	2.13	228	228	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2642	21.73	1.14	12	0.05	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	1.31	N	036030	1000	490 억	510464	N	N	0	N	N
117	20231208	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	10	2	0.19	109830950	20456	58.65	5390	5420	5350	7000	3780	5390	5369.13	2.13	228	228	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.45	5080	20230103	6.30	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.31	N	036030	1000	490 억	510464	N	N	0	N	N
118	20231208	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	20	2	0.37	102324080	19066	54.66	5390	5420	5350	7000	3780	5390	5366.84	2.13	400	400	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2652	21.81	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	510636	N	N	0	N	N
119	20231208	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	10	2	0.19	99373610	18520	53.09	5390	5420	5350	7000	3780	5390	5365.75	2.13	410	410	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.45	5080	20230103	6.30	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.31	N	036030	1000	490 억	510646	N	N	0	N	N
120	20231208	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	20	2	0.37	84567920	15770	45.21	5390	5420	5350	7000	3780	5390	5362.58	2.13	462	462	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2652	21.81	1.15	12	0.03	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	510698	N	N	0	N	N
121	20231208	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5370	-20	5	-0.37	921450	171	0.49	5390	5390	5370	7000	3780	5390	5388.60	2.12	-21	-21	5516	5452	5396	5332	5276	5485	5365	490	1610	1000	3440	10	1	49019283	2632	21.65	1.14	12	0.00	248.00	4716.00	9900	20230209	-45.76	5080	20230103	5.71	9900	-45.76	20230209	5080	5.71	20230103	9900	-45.76	20230209	5080	5.71	20230103	1.31	N	036030	1000	490 억	510215	N	N	0	N	N
122	20231207	160358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-40	5	-0.74	186483870	34711	184.68	5370	5460	5340	7050	3810	5430	5372.47	2.12	-5233	-5236	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2642	21.73	1.14	12	0.07	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	1.31	N	036030	1000	490 억	510236	N	N	0	N	N
123	20231207	150400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-40	5	-0.74	170411020	31725	168.79	5370	5460	5340	7050	3810	5430	5371.51	2.13	-3087	-2892	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2642	21.73	1.14	12	0.06	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	1.31	N	036030	1000	490 억	512382	N	N	0	N	N
124	20231207	140358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-40	5	-0.74	112110260	20855	110.96	5370	5460	5340	7050	3810	5430	5375.70	2.14	-2326	-2131	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2642	21.73	1.14	12	0.04	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	1.31	N	036030	1000	490 억	513143	N	N	0	N	N
125	20231207	130359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5380	-50	5	-0.92	96712120	17988	95.71	5370	5460	5340	7050	3810	5430	5376.48	2.14	-2314	-2119	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2637	21.69	1.14	12	0.04	248.00	4716.00	9900	20230209	-45.66	5080	20230103	5.91	9900	-45.66	20230209	5080	5.91	20230103	9900	-45.66	20230209	5080	5.91	20230103	1.31	N	036030	1000	490 억	513155	N	N	0	N	N
126	20231207	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	-70	5	-1.29	89561480	16656	88.62	5370	5460	5340	7050	3810	5430	5377.13	2.14	-2245	-2106	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2627	21.61	1.14	12	0.03	248.00	4716.00	9900	20230209	-45.86	5080	20230103	5.51	9900	-45.86	20230209	5080	5.51	20230103	9900	-45.86	20230209	5080	5.51	20230103	1.31	N	036030	1000	490 억	513224	N	N	0	N	N
127	20231207	110356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	-70	5	-1.29	62436550	11596	61.70	5370	5460	5360	7050	3810	5430	5384.32	2.14	-1785	-1587	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2627	21.61	1.14	12	0.02	248.00	4716.00	9900	20230209	-45.86	5080	20230103	5.51	9900	-45.86	20230209	5080	5.51	20230103	9900	-45.86	20230209	5080	5.51	20230103	1.31	N	036030	1000	490 억	513684	N	N	0	N	N
128	20231207	100357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	-20	5	-0.37	39619470	7349	39.10	5370	5460	5370	7050	3810	5430	5391.14	2.14	-900	-702	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	10	1	49019283	2652	21.81	1.15	12	0.01	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	514569	N	N	0	N	N
129	20231207	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-10	5	-0.18	15595800	2901	15.43	5370	5460	5370	7050	3810	5430	5376.01	2.15	105	303	5470	5450	5420	5400	5370	5460	5410	490	1620	1000	3470	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	1.31	N	036030	1000	490 억	515574	N	N	0	N	N
130	20231206	160353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5430	50	2	0.93	101447720	18770	37.46	5390	5440	5390	6990	3770	5380	5404.78	2.15	1388	1391	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	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	1.31	N	036030	1000	490 억	515469	N	N	0	N	N
131	20231206	150401	57	100.00	KOSDAQ	유통	N	N	N	N		N	5400	20	2	0.37	86234760	15960	31.86	5390	5440	5390	6990	3770	5380	5403.18	2.14	804	807	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	10	1	49019283	2647	21.77	1.15	12	0.03	248.00	4716.00	9900	20230209	-45.45	5080	20230103	6.30	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5080	6.30	20230103	1.31	N	036030	1000	490 억	514885	N	N	0	N	N
132	20231206	140358	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	40	2	0.74	61804200	11432	22.82	5390	5440	5390	6990	3770	5380	5406.25	2.14	1013	510	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	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	1.31	N	036030	1000	490 억	515094	N	N	0	N	N
133	20231206	130356	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	30	2	0.56	50922180	9419	18.80	5390	5440	5390	6990	3770	5380	5406.33	2.14	29	-9	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	10	1	49019283	2652	21.81	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	514110	N	N	0	N	N
134	20231206	120354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	30	2	0.56	48771240	9022	18.01	5390	5440	5390	6990	3770	5380	5405.81	2.14	47	27	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	10	1	49019283	2652	21.81	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	514128	N	N	0	N	N
135	20231206	110400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	30	2	0.56	31934250	5911	11.80	5390	5440	5390	6990	3770	5380	5402.51	2.14	-49	-69	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	10	1	49019283	2652	21.81	1.15	12	0.01	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.31	N	036030	1000	490 억	514032	N	N	0	N	N
136	20231206	100356	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	40	2	0.74	7576990	1400	2.79	5390	5440	5390	6990	3770	5380	5412.14	2.14	-808	-828	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	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	1.31	N	036030	1000	490 억	513273	N	N	0	N	N
137	20231206	090357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5440	60	2	1.12	1604930	297	0.59	5390	5440	5390	6990	3770	5380	5403.80	2.14	-43	-43	5580	5480	5430	5330	5280	5455	5305	490	1610	1000	3440	10	1	49019283	2667	21.94	1.15	12	0.00	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	1.31	N	036030	1000	490 억	514038	N	N	0	N	N
138	20231205	160357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5380	-110	5	-2.00	265834360	48888	110.09	5520	5530	5380	7130	3850	5490	5438.47	2.14	-20641	-20641	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2637	21.69	1.14	12	0.10	248.00	4716.00	9900	20230209	-45.66	5080	20230103	5.91	9900	-45.66	20230209	5080	5.91	20230103	9900	-45.66	20230209	5080	5.91	20230103	1.33	N	036030	1000	490 억	514081	N	N	6	N	N
139	20231205	150357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	-70	5	-1.28	225642990	41443	93.32	5520	5530	5380	7130	3850	5490	5444.66	2.14	-19938	-19938	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2657	21.85	1.15	12	0.08	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	1.33	N	036030	1000	490 억	514784	N	N	6	N	N
140	20231205	140357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	-80	5	-1.46	186062570	34111	76.81	5520	5530	5410	7130	3850	5490	5454.62	2.16	-16265	-16265	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2652	21.81	1.15	12	0.07	248.00	4716.00	9900	20230209	-45.35	5080	20230103	6.50	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5080	6.50	20230103	1.33	N	036030	1000	490 억	518457	N	N	6	N	N
141	20231205	130358	57	100.00	KOSDAQ	유통	N	N	N	N		N	5460	-30	5	-0.55	109856980	20089	45.24	5520	5530	5450	7130	3850	5490	5468.51	2.20	-5847	-5847	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	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	1.33	N	036030	1000	490 억	528875	N	N	6	N	N
142	20231205	120354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5450	-40	5	-0.73	78964130	14421	32.47	5520	5530	5450	7130	3850	5490	5475.63	2.21	-3662	-3694	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	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	1.33	N	036030	1000	490 억	531060	N	N	6	N	N
143	20231205	110354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5460	-30	5	-0.55	60799660	11096	24.99	5520	5530	5460	7130	3850	5490	5479.42	2.21	-2924	-2963	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2676	22.02	1.16	12	0.02	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	1.33	N	036030	1000	490 억	531798	N	N	6	N	N
144	20231205	100355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5490	0	3	0.00	34572760	6303	14.19	5520	5530	5480	7130	3850	5490	5485.13	2.22	-1270	-1319	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2691	22.14	1.16	12	0.01	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	1.33	N	036030	1000	490 억	533452	N	N	6	N	N
145	20231205	090354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	20	2	0.36	2096740	381	0.86	5520	5530	5490	7130	3850	5490	5503.25	2.22	-360	-360	5603	5546	5513	5456	5423	5530	5440	490	1640	1000	3510	10	1	49019283	2701	22.22	1.17	12	0.00	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	1.33	N	036030	1000	490 억	534362	N	N	6	N	N
146	20231204	160355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5490	-40	5	-0.72	244780720	44390	137.27	5530	5570	5480	7180	3880	5530	5514.32	2.23	5175	5175	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	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	534722	N	N	6	N	N
147	20231204	150356	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-30	5	-0.54	228864310	41492	128.31	5530	5570	5480	7180	3880	5530	5515.87	2.23	4968	4807	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	10	1	49019283	2696	22.18	1.17	12	0.08	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	1.34	N	036030	1000	490 억	534515	N	N	2	N	N
148	20231204	140353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-20	5	-0.36	169209450	30636	94.74	5530	5570	5490	7180	3880	5530	5523.22	2.22	3319	3350	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	10	1	49019283	2701	22.22	1.17	12	0.06	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	1.34	N	036030	1000	490 억	532866	N	N	2	N	N
149	20231204	130353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	20	2	0.36	87602110	15844	49.00	5530	5570	5500	7180	3880	5530	5529.04	2.21	1935	1822	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	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	1.34	N	036030	1000	490 억	531482	N	N	2	N	N
150	20231204	120353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	20	2	0.36	73266220	13262	41.01	5530	5550	5500	7180	3880	5530	5524.52	2.21	2075	1800	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	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	1.34	N	036030	1000	490 억	531622	N	N	2	N	N
151	20231204	110354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	20	2	0.36	65476520	11856	36.66	5530	5550	5500	7180	3880	5530	5522.65	2.21	1332	1170	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	10	1	49019283	2721	22.38	1.18	12	0.02	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	530879	N	N	2	N	N
152	20231204	100353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	0	3	0.00	39813930	7220	22.33	5530	5550	5500	7180	3880	5530	5514.39	2.21	236	164	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	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	1.34	N	036030	1000	490 억	529783	N	N	2	N	N
153	20231204	090353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-10	5	-0.18	1885430	341	1.05	5530	5530	5520	7180	3880	5530	5529.12	2.20	-141	-141	5650	5590	5530	5470	5410	5620	5500	490	1650	1000	3530	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	529406	N	N	2	N	N
154	20231201	160353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	30	2	0.55	178537420	32337	48.72	5470	5590	5470	7150	3850	5500	5520.91	2.20	1868	5105	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	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	1.32	N	036030	1000	490 억	529547	N	N	2	N	N
155	20231201	150352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	30	2	0.55	143599790	26014	39.19	5470	5590	5470	7150	3850	5500	5520.10	2.20	1430	4535	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	10	1	49019283	2711	22.30	1.17	12	0.05	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	1.32	N	036030	1000	490 억	529109	N	N	3	N	N
156	20231201	140353	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	10	2	0.18	133605710	24203	36.47	5470	5590	5470	7150	3850	5500	5520.21	2.20	1947	4483	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	10	1	49019283	2701	22.22	1.17	12	0.05	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	1.32	N	036030	1000	490 억	529626	N	N	3	N	N
157	20231201	130352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	20	2	0.36	126587350	22932	34.55	5470	5590	5470	7150	3850	5500	5520.12	2.21	2062	4061	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	10	1	49019283	2706	22.26	1.17	12	0.05	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	1.32	N	036030	1000	490 억	529741	N	N	3	N	N
158	20231201	120355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	20	2	0.36	114269350	20695	31.18	5470	5590	5470	7150	3850	5500	5521.59	2.21	2043	3508	5660	5580	5540	5460	5420	5560	5440	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	1.32	N	036030	1000	490 억	529722	N	N	3	N	N
159	20231201	110354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	50	2	0.91	69801540	12632	19.03	5470	5590	5470	7150	3850	5500	5525.77	2.20	72	993	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	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	1.32	N	036030	1000	490 억	527751	N	N	3	N	N
160	20231201	100355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	40	2	0.73	46636420	8458	12.74	5470	5560	5470	7150	3850	5500	5513.88	2.20	-194	225	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	10	1	49019283	2716	22.34	1.17	12	0.02	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	527485	N	N	3	N	N
161	20231201	090351	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	0	3	0.00	3650370	667	1.00	5470	5500	5470	7150	3850	5500	5472.82	2.20	-66	-66	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	3520	10	1	49019283	2696	22.18	1.17	12	0.00	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	1.32	N	036030	1000	490 억	527613	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History