KissMeData/036620/price/prices-20231201.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
3	20231229	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
4	20231229	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
5	20231229	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
6	20231229	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
7	20231229	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
8	20231229	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
9	20231229	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1528814685	482332	85.72	3145	3220	3105	4035	2175	3105	3169.63	10.09	122295	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9152502	N	N	0	N	N
10	20231228	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	60	2	1.93	1524172535	480868	85.46	3145	3220	3105	4035	2175	3105	3169.63	9.96	0	145887	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.53	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
11	20231228	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	95	2	3.06	1074272745	339410	60.32	3145	3220	3105	4035	2175	3105	3165.12	9.96	0	87696	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2902	19.05	5.63	12	0.37	168.00	568.00	4940	20230711	-35.22	1770	20221223	80.79	4940	-35.22	20230711	1835	74.39	20230102	4940	-35.22	20230711	1805	77.29	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
12	20231228	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	75	2	2.42	792087600	251329	44.67	3145	3185	3105	4035	2175	3105	3151.60	9.96	0	65317	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2884	18.93	5.60	12	0.28	168.00	568.00	4940	20230711	-35.63	1770	20221223	79.66	4940	-35.63	20230711	1835	73.30	20230102	4940	-35.63	20230711	1805	76.18	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
13	20231228	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	50	2	1.61	646913475	205556	36.53	3145	3175	3105	4035	2175	3105	3147.14	9.96	0	44345	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2861	18.78	5.55	12	0.23	168.00	568.00	4940	20230711	-36.13	1770	20221223	78.25	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1805	74.79	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
14	20231228	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	55	2	1.77	597620795	189938	33.76	3145	3175	3105	4035	2175	3105	3146.40	9.96	0	51973	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2866	18.81	5.56	12	0.21	168.00	568.00	4940	20230711	-36.03	1770	20221223	78.53	4940	-36.03	20230711	1835	72.21	20230102	4940	-36.03	20230711	1805	75.07	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
15	20231228	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	50	2	1.61	465130860	147938	26.29	3145	3175	3105	4035	2175	3105	3144.09	9.96	0	39360	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2861	18.78	5.55	12	0.16	168.00	568.00	4940	20230711	-36.13	1770	20221223	78.25	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1805	74.79	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
16	20231228	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	50	2	1.61	369062575	117469	20.88	3145	3175	3105	4035	2175	3105	3141.79	9.96	0	30544	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2861	18.78	5.55	12	0.13	168.00	568.00	4940	20230711	-36.13	1770	20221223	78.25	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1805	74.79	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
17	20231228	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	15	2	0.48	64687540	20677	3.67	3145	3145	3110	4035	2175	3105	3128.48	9.96	0	-3123	3215	3160	3125	3070	3035	3142	3052	453	930	500	2290	5	1	90688576	2829	18.57	5.49	12	0.02	168.00	568.00	4940	20230711	-36.84	1770	20221223	76.27	4940	-36.84	20230711	1835	70.03	20230102	4940	-36.84	20230711	1805	72.85	20221229	2.26	N	036620	500	453 억	9030207	N	N	0	N	N
18	20231227	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-55	5	-1.74	1755013345	562020	120.76	3160	3180	3090	4105	2215	3160	3122.71	10.02	0	-71821	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2816	18.48	5.47	12	0.62	168.00	568.00	4940	20230711	-37.15	1770	20221223	75.42	4940	-37.15	20230711	1835	69.21	20230102	4940	-37.15	20230711	1805	72.02	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
19	20231227	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-35	5	-1.11	1502481950	480512	103.25	3160	3180	3090	4105	2215	3160	3126.84	10.02	0	-70136	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2834	18.60	5.50	12	0.53	168.00	568.00	4940	20230711	-36.74	1770	20221223	76.55	4940	-36.74	20230711	1835	70.30	20230102	4940	-36.74	20230711	1805	73.13	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
20	20231227	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-55	5	-1.74	984332925	313573	67.38	3160	3180	3105	4105	2215	3160	3139.09	10.02	0	-31442	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2816	18.48	5.47	12	0.35	168.00	568.00	4940	20230711	-37.15	1770	20221223	75.42	4940	-37.15	20230711	1835	69.21	20230102	4940	-37.15	20230711	1805	72.02	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
21	20231227	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	5	2	0.16	637443125	202564	43.53	3160	3180	3115	4105	2215	3160	3146.87	10.02	0	10008	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2870	18.84	5.57	12	0.22	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
22	20231227	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	5	2	0.16	601213630	191113	41.07	3160	3180	3115	4105	2215	3160	3145.85	10.02	0	16177	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2870	18.84	5.57	12	0.21	168.00	568.00	4940	20230711	-35.93	1770	20221223	78.81	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1805	75.35	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
23	20231227	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	15	2	0.47	561718920	178627	38.38	3160	3180	3115	4105	2215	3160	3144.65	10.02	0	24656	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2879	18.90	5.59	12	0.20	168.00	568.00	4940	20230711	-35.73	1770	20221223	79.38	4940	-35.73	20230711	1835	73.02	20230102	4940	-35.73	20230711	1805	75.90	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
24	20231227	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-20	5	-0.63	336134370	107193	23.03	3160	3180	3115	4105	2215	3160	3135.79	10.02	0	18190	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2848	18.69	5.53	12	0.12	168.00	568.00	4940	20230711	-36.44	1770	20221223	77.40	4940	-36.44	20230711	1835	71.12	20230102	4940	-36.44	20230711	1805	73.96	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
25	20231227	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-10	5	-0.32	36323255	11561	2.48	3160	3180	3135	4105	2215	3160	3141.88	10.02	0	7162	3233	3196	3158	3121	3083	3177	3102	453	945	500	2330	5	1	90688576	2857	18.75	5.55	12	0.01	168.00	568.00	4940	20230711	-36.23	1770	20221223	77.97	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1805	74.52	20221229	2.27	N	036620	500	453 억	9090401	N	N	0	N	N
26	20231226	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	10	2	0.32	1453068250	462049	74.79	3170	3195	3120	4095	2205	3150	3144.83	9.94	-38117	70518	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2866	18.81	5.56	12	0.51	168.00	568.00	4940	20230711	-36.03	1750	20221221	80.57	4940	-36.03	20230711	1835	72.21	20230102	4940	-36.03	20230711	1780	77.53	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
27	20231226	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	1292829525	411218	66.57	3170	3195	3120	4095	2205	3150	3143.90	9.94	-38117	69657	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2861	18.78	5.55	12	0.45	168.00	568.00	4940	20230711	-36.13	1750	20221221	80.29	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1780	77.25	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
28	20231226	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	15	2	0.48	1169400225	372155	60.24	3170	3195	3120	4095	2205	3150	3142.24	9.94	-38117	61662	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2870	18.84	5.57	12	0.41	168.00	568.00	4940	20230711	-35.93	1750	20221221	80.86	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1780	77.81	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
29	20231226	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-5	5	-0.16	1027108745	327156	52.96	3170	3195	3120	4095	2205	3150	3139.51	9.94	-38117	52276	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2852	18.72	5.54	12	0.36	168.00	568.00	4940	20230711	-36.34	1750	20221221	79.71	4940	-36.34	20230711	1835	71.39	20230102	4940	-36.34	20230711	1780	76.69	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
30	20231226	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-15	5	-0.48	720469420	229301	37.12	3170	3195	3120	4095	2205	3150	3142.02	9.94	-38117	19802	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2843	18.66	5.52	12	0.25	168.00	568.00	4940	20230711	-36.54	1750	20221221	79.14	4940	-36.54	20230711	1835	70.84	20230102	4940	-36.54	20230711	1780	76.12	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
31	20231226	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-25	5	-0.79	591262380	188101	30.45	3170	3195	3120	4095	2205	3150	3143.32	9.94	-38117	6448	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2834	18.60	5.50	12	0.21	168.00	568.00	4940	20230711	-36.74	1750	20221221	78.57	4940	-36.74	20230711	1835	70.30	20230102	4940	-36.74	20230711	1780	75.56	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
32	20231226	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-15	5	-0.48	435824625	138451	22.41	3170	3195	3120	4095	2205	3150	3147.86	9.94	-38117	6774	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2843	18.66	5.52	12	0.15	168.00	568.00	4940	20230711	-36.54	1750	20221221	79.14	4940	-36.54	20230711	1835	70.84	20230102	4940	-36.54	20230711	1780	76.12	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
33	20231226	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	23379535	7408	1.20	3170	3170	3150	4095	2205	3150	3155.98	9.94	-38117	-470	3240	3195	3145	3100	3050	3170	3075	453	945	500	2330	5	1	90688576	2861	18.78	5.55	12	0.01	168.00	568.00	4940	20230711	-36.13	1750	20221221	80.29	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1780	77.25	20221226	2.21	N	036620	500	453 억	9010320	N	N	0	N	N
34	20231222	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-15	5	-0.47	1928996420	612475	43.62	3160	3190	3095	4110	2220	3165	3149.51	10.11	0	-69374	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2857	18.75	5.55	12	0.68	168.00	568.00	4940	20230711	-36.23	1735	20221220	81.56	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1770	77.97	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
35	20231222	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	5	2	0.16	1760031420	558865	39.80	3160	3190	3095	4110	2220	3165	3149.30	10.11	0	-72123	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2875	18.87	5.58	12	0.62	168.00	568.00	4940	20230711	-35.83	1735	20221220	82.71	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1770	79.10	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
36	20231222	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	5	2	0.16	1449991570	461123	32.84	3160	3190	3095	4110	2220	3165	3144.48	10.11	0	-37813	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2875	18.87	5.58	12	0.51	168.00	568.00	4940	20230711	-35.83	1735	20221220	82.71	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1770	79.10	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
37	20231222	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-10	5	-0.32	1188548535	378544	26.96	3160	3190	3095	4110	2220	3165	3139.79	10.11	0	-31652	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2861	18.78	5.55	12	0.42	168.00	568.00	4940	20230711	-36.13	1735	20221220	81.84	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1770	78.25	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
38	20231222	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-30	5	-0.95	1026753465	327133	23.30	3160	3190	3095	4110	2220	3165	3138.64	10.11	0	-44675	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2843	18.66	5.52	12	0.36	168.00	568.00	4940	20230711	-36.54	1735	20221220	80.69	4940	-36.54	20230711	1835	70.84	20230102	4940	-36.54	20230711	1770	77.12	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
39	20231222	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-10	5	-0.32	796325175	254186	18.10	3160	3180	3095	4110	2220	3165	3132.84	10.11	0	-13898	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2861	18.78	5.55	12	0.28	168.00	568.00	4940	20230711	-36.13	1735	20221220	81.84	4940	-36.13	20230711	1835	71.93	20230102	4940	-36.13	20230711	1770	78.25	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
40	20231222	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-35	5	-1.11	405873580	130010	9.26	3160	3160	3095	4110	2220	3165	3121.86	10.11	0	-11109	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2839	18.63	5.51	12	0.14	168.00	568.00	4940	20230711	-36.64	1735	20221220	80.40	4940	-36.64	20230711	1835	70.57	20230102	4940	-36.64	20230711	1770	76.84	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
41	20231222	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-35	5	-1.11	58548310	18648	1.33	3160	3160	3105	4110	2220	3165	3139.66	10.11	0	-3096	3395	3280	3195	3080	2995	3237	3037	453	945	500	2340	5	1	90688576	2839	18.63	5.51	12	0.02	168.00	568.00	4940	20230711	-36.64	1735	20221220	80.40	4940	-36.64	20230711	1835	70.57	20230102	4940	-36.64	20230711	1770	76.84	20221223	2.33	N	036620	500	453 억	9164658	N	N	0	N	N
42	20231221	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-130	5	-3.95	4443712890	1401273	272.23	3275	3310	3110	4280	2310	3295	3171.20	10.05	0	44455	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2870	18.84	5.57	12	1.55	168.00	568.00	4940	20230711	-35.93	1685	20221219	87.83	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1750	80.86	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
43	20231221	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-135	5	-4.10	4328431345	1364806	265.15	3275	3310	3110	4280	2310	3295	3171.46	10.05	0	44012	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2866	18.81	5.56	12	1.50	168.00	568.00	4940	20230711	-36.03	1685	20221219	87.54	4940	-36.03	20230711	1835	72.21	20230102	4940	-36.03	20230711	1750	80.57	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
44	20231221	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-130	5	-3.95	3864581045	1218461	236.72	3275	3310	3110	4280	2310	3295	3171.69	10.05	0	49477	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2870	18.84	5.57	12	1.34	168.00	568.00	4940	20230711	-35.93	1685	20221219	87.83	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1750	80.86	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
45	20231221	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-90	5	-2.73	1159581880	358508	69.65	3275	3310	3190	4280	2310	3295	3234.47	10.05	0	-33369	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2907	19.08	5.64	12	0.40	168.00	568.00	4940	20230711	-35.12	1685	20221219	90.21	4940	-35.12	20230711	1835	74.66	20230102	4940	-35.12	20230711	1750	83.14	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
46	20231221	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-85	5	-2.58	1024786120	316538	61.50	3275	3310	3190	4280	2310	3295	3237.48	10.05	0	-40246	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2911	19.11	5.65	12	0.35	168.00	568.00	4940	20230711	-35.02	1685	20221219	90.50	4940	-35.02	20230711	1835	74.93	20230102	4940	-35.02	20230711	1750	83.43	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
47	20231221	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-85	5	-2.58	818619925	252280	49.01	3275	3310	3190	4280	2310	3295	3244.89	10.05	0	-43446	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2911	19.11	5.65	12	0.28	168.00	568.00	4940	20230711	-35.02	1685	20221219	90.50	4940	-35.02	20230711	1835	74.93	20230102	4940	-35.02	20230711	1750	83.43	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
48	20231221	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-25	5	-0.76	297404885	90561	17.59	3275	3310	3250	4280	2310	3295	3284.03	10.05	0	5652	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2966	19.46	5.76	12	0.10	168.00	568.00	4940	20230711	-33.81	1685	20221219	94.07	4940	-33.81	20230711	1835	78.20	20230102	4940	-33.81	20230711	1750	86.86	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
49	20231221	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-10	5	-0.30	34978330	10708	2.08	3275	3290	3250	4280	2310	3295	3266.56	10.05	0	7619	3371	3332	3271	3232	3171	3302	3202	453	985	500	2430	5	1	90688576	2979	19.55	5.78	12	0.01	168.00	568.00	4940	20230711	-33.50	1685	20221219	94.96	4940	-33.50	20230711	1835	79.02	20230102	4940	-33.50	20230711	1750	87.71	20221221	2.13	N	036620	500	453 억	9118528	N	N	0	N	N
50	20231220	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	15	2	0.46	1660079070	508747	60.05	3310	3310	3210	4260	2300	3280	3263.07	10.01	-21298	50352	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2988	19.61	5.80	12	0.56	168.00	568.00	4940	20230711	-33.30	1685	20221219	95.55	4940	-33.30	20230711	1835	79.56	20230102	4940	-33.30	20230711	1735	89.91	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
51	20231220	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	20	2	0.61	1632544710	500393	59.07	3310	3310	3210	4260	2300	3280	3262.53	10.01	-21298	54317	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2993	19.64	5.81	12	0.55	168.00	568.00	4940	20230711	-33.20	1685	20221219	95.85	4940	-33.20	20230711	1835	79.84	20230102	4940	-33.20	20230711	1735	90.20	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
52	20231220	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	5	2	0.15	1397227620	429028	50.64	3310	3310	3210	4260	2300	3280	3256.73	10.01	-21298	54273	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2979	19.55	5.78	12	0.47	168.00	568.00	4940	20230711	-33.50	1685	20221219	94.96	4940	-33.50	20230711	1835	79.02	20230102	4940	-33.50	20230711	1735	89.34	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
53	20231220	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-30	5	-0.91	1161890075	357051	42.15	3310	3310	3210	4260	2300	3280	3254.13	10.01	-21298	39167	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2947	19.35	5.72	12	0.39	168.00	568.00	4940	20230711	-34.21	1685	20221219	92.88	4940	-34.21	20230711	1835	77.11	20230102	4940	-34.21	20230711	1735	87.32	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
54	20231220	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-30	5	-0.91	1015195670	311910	36.82	3310	3310	3210	4260	2300	3280	3254.77	10.01	-21298	37172	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2947	19.35	5.72	12	0.34	168.00	568.00	4940	20230711	-34.21	1685	20221219	92.88	4940	-34.21	20230711	1835	77.11	20230102	4940	-34.21	20230711	1735	87.32	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
55	20231220	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-20	5	-0.61	895720920	275241	32.49	3310	3310	3210	4260	2300	3280	3254.32	10.01	-21298	36622	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2956	19.40	5.74	12	0.30	168.00	568.00	4940	20230711	-34.01	1685	20221219	93.47	4940	-34.01	20230711	1835	77.66	20230102	4940	-34.01	20230711	1735	87.90	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
56	20231220	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-15	5	-0.46	668901095	205564	24.27	3310	3310	3210	4260	2300	3280	3253.98	10.01	-21298	18893	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2961	19.43	5.75	12	0.23	168.00	568.00	4940	20230711	-33.91	1685	20221219	93.77	4940	-33.91	20230711	1835	77.93	20230102	4940	-33.91	20230711	1735	88.18	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
57	20231220	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-5	5	-0.15	90147225	27568	3.25	3310	3310	3210	4260	2300	3280	3270.00	10.01	-21298	-1504	3513	3396	3323	3206	3133	3360	3170	453	980	500	2420	5	1	90688576	2970	19.49	5.77	12	0.03	168.00	568.00	4940	20230711	-33.70	1685	20221219	94.36	4940	-33.70	20230711	1835	78.47	20230102	4940	-33.70	20230711	1735	88.76	20221220	2.00	N	036620	500	453 억	9076727	N	N	0	N	N
58	20231219	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	2820466800	846791	92.44	3305	3440	3250	4290	2310	3300	3330.78	10.04	-12492	-13804	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	2975	19.52	5.77	12	0.93	168.00	568.00	4940	20230711	-33.60	1685	20221219	94.66	4940	-33.60	20230711	1835	78.75	20230102	4940	-33.60	20230711	1685	94.66	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
59	20231219	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	2746795340	824351	89.99	3305	3440	3250	4290	2310	3300	3332.07	10.04	-12492	-10133	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	2984	19.58	5.79	12	0.91	168.00	568.00	4940	20230711	-33.40	1685	20221219	95.25	4940	-33.40	20230711	1835	79.29	20230102	4940	-33.40	20230711	1685	95.25	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
60	20231219	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-30	5	-0.91	2511077920	752336	82.13	3305	3440	3265	4290	2310	3300	3337.71	10.04	-12492	2041	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	2966	19.46	5.76	12	0.83	168.00	568.00	4940	20230711	-33.81	1685	20221219	94.07	4940	-33.81	20230711	1835	78.20	20230102	4940	-33.81	20230711	1685	94.07	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
61	20231219	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	2182258380	651971	71.17	3305	3440	3265	4290	2310	3300	3347.17	10.04	-12492	12459	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	2984	19.58	5.79	12	0.72	168.00	568.00	4940	20230711	-33.40	1685	20221219	95.25	4940	-33.40	20230711	1835	79.29	20230102	4940	-33.40	20230711	1685	95.25	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
62	20231219	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	70	2	2.12	1543988155	459347	50.14	3305	3440	3265	4290	2310	3300	3361.27	10.04	-12492	-47989	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	3056	20.06	5.93	12	0.51	168.00	568.00	4940	20230711	-31.78	1685	20221219	100.00	4940	-31.78	20230711	1835	83.65	20230102	4940	-31.78	20230711	1685	100.00	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
63	20231219	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	75	2	2.27	1082187165	322087	35.16	3305	3440	3265	4290	2310	3300	3359.92	10.04	-12492	-39647	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	3061	20.09	5.94	12	0.36	168.00	568.00	4940	20230711	-31.68	1685	20221219	100.30	4940	-31.68	20230711	1835	83.92	20230102	4940	-31.68	20230711	1685	100.30	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
64	20231219	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	35	2	1.06	349360870	105634	11.53	3305	3345	3265	4290	2310	3300	3307.28	10.04	-12492	-7551	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	3024	19.85	5.87	12	0.12	168.00	568.00	4940	20230711	-32.49	1685	20221219	97.92	4940	-32.49	20230711	1835	81.74	20230102	4940	-32.49	20230711	1685	97.92	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
65	20231219	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-35	5	-1.06	59483555	18081	1.97	3305	3305	3265	4290	2310	3300	3289.84	10.04	-12492	-10023	3486	3392	3301	3207	3116	3440	3255	453	990	500	2440	5	1	90688576	2961	19.43	5.75	12	0.02	168.00	568.00	4940	20230711	-33.91	1685	20221219	93.77	4940	-33.91	20230711	1835	77.93	20230102	4940	-33.91	20230711	1685	93.77	20221219	2.00	N	036620	500	453 억	9104532	N	N	0	N	N
66	20231218	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	100	2	3.12	3017015600	912727	170.26	3210	3395	3210	4160	2240	3200	3305.50	10.12	0	-65367	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2993	19.64	5.81	12	1.01	168.00	568.00	4940	20230711	-33.20	1685	20221219	95.85	4940	-33.20	20230711	1835	79.84	20230102	4940	-33.20	20230711	1685	95.85	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
67	20231218	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	85	2	2.66	2815875225	851450	158.83	3210	3395	3210	4160	2240	3200	3307.15	10.12	0	-61646	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2979	19.55	5.78	12	0.94	168.00	568.00	4940	20230711	-33.50	1685	20221219	94.96	4940	-33.50	20230711	1835	79.02	20230102	4940	-33.50	20230711	1685	94.96	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
68	20231218	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	75	2	2.34	2475514935	747748	139.48	3210	3395	3210	4160	2240	3200	3310.63	10.12	0	-57815	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2970	19.49	5.77	12	0.82	168.00	568.00	4940	20230711	-33.70	1685	20221219	94.36	4940	-33.70	20230711	1835	78.47	20230102	4940	-33.70	20230711	1685	94.36	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
69	20231218	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	85	2	2.66	2201609625	664495	123.95	3210	3395	3210	4160	2240	3200	3313.21	10.12	0	-68844	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2979	19.55	5.78	12	0.73	168.00	568.00	4940	20230711	-33.50	1685	20221219	94.96	4940	-33.50	20230711	1835	79.02	20230102	4940	-33.50	20230711	1685	94.96	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
70	20231218	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	100	2	3.12	1982198595	597975	111.55	3210	3395	3210	4160	2240	3200	3314.85	10.12	0	-71979	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2993	19.64	5.81	12	0.66	168.00	568.00	4940	20230711	-33.20	1685	20221219	95.85	4940	-33.20	20230711	1835	79.84	20230102	4940	-33.20	20230711	1685	95.85	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
71	20231218	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	105	2	3.28	1755770125	529735	98.82	3210	3395	3210	4160	2240	3200	3314.43	10.12	0	-64500	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2997	19.67	5.82	12	0.58	168.00	568.00	4940	20230711	-33.10	1685	20221219	96.14	4940	-33.10	20230711	1835	80.11	20230102	4940	-33.10	20230711	1685	96.14	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
72	20231218	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	85	2	2.66	838706030	255681	47.69	3210	3360	3210	4160	2240	3200	3280.28	10.12	0	-29477	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2979	19.55	5.78	12	0.28	168.00	568.00	4940	20230711	-33.50	1685	20221219	94.96	4940	-33.50	20230711	1835	79.02	20230102	4940	-33.50	20230711	1685	94.96	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
73	20231218	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	30	2	0.94	60256500	18706	3.49	3210	3250	3210	4160	2240	3200	3221.24	10.12	0	3433	3290	3245	3205	3160	3120	3225	3140	453	960	500	2360	5	1	90688576	2929	19.23	5.69	12	0.02	168.00	568.00	4940	20230711	-34.62	1685	20221219	91.69	4940	-34.62	20230711	1835	76.02	20230102	4940	-34.62	20230711	1685	91.69	20221219	1.96	N	036620	500	453 억	9182024	N	N	0	N	N
74	20231215	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	0	3	0.00	1706904555	533203	52.47	3230	3250	3165	4160	2240	3200	3201.23	10.13	0	-9838	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2902	19.05	5.63	12	0.59	168.00	568.00	4940	20230711	-35.22	1685	20221219	89.91	4940	-35.22	20230711	1835	74.39	20230102	4940	-35.22	20230711	1685	89.91	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
75	20231215	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	20	2	0.62	1511503225	472336	46.48	3230	3250	3165	4160	2240	3200	3200.06	10.13	0	3068	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2920	19.17	5.67	12	0.52	168.00	568.00	4940	20230711	-34.82	1685	20221219	91.10	4940	-34.82	20230711	1835	75.48	20230102	4940	-34.82	20230711	1685	91.10	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
76	20231215	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-5	5	-0.16	1090946990	341710	33.63	3230	3230	3165	4160	2240	3200	3192.61	10.13	0	9358	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2898	19.02	5.62	12	0.38	168.00	568.00	4940	20230711	-35.32	1685	20221219	89.61	4940	-35.32	20230711	1835	74.11	20230102	4940	-35.32	20230711	1685	89.61	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
77	20231215	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-30	5	-0.94	885432640	277137	27.27	3230	3230	3165	4160	2240	3200	3194.93	10.13	0	13202	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2875	18.87	5.58	12	0.31	168.00	568.00	4940	20230711	-35.83	1685	20221219	88.13	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1685	88.13	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
78	20231215	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-20	5	-0.62	717777550	224284	22.07	3230	3230	3170	4160	2240	3200	3200.31	10.13	0	-2921	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2884	18.93	5.60	12	0.25	168.00	568.00	4940	20230711	-35.63	1685	20221219	88.72	4940	-35.63	20230711	1835	73.30	20230102	4940	-35.63	20230711	1685	88.72	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
79	20231215	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-5	5	-0.16	511136320	159304	15.68	3230	3230	3190	4160	2240	3200	3208.56	10.13	0	-2691	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2898	19.02	5.62	12	0.18	168.00	568.00	4940	20230711	-35.32	1685	20221219	89.61	4940	-35.32	20230711	1835	74.11	20230102	4940	-35.32	20230711	1685	89.61	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
80	20231215	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	0	3	0.00	394080145	122754	12.08	3230	3230	3190	4160	2240	3200	3210.32	10.13	0	28	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2902	19.05	5.63	12	0.14	168.00	568.00	4940	20230711	-35.22	1685	20221219	89.91	4940	-35.22	20230711	1835	74.39	20230102	4940	-35.22	20230711	1685	89.91	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
81	20231215	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	0	3	0.00	65379020	20292	2.00	3230	3230	3200	4160	2240	3200	3221.91	10.13	0	-974	3386	3292	3216	3122	3046	3255	3085	453	960	500	2360	5	1	90688576	2902	19.05	5.63	12	0.02	168.00	568.00	4940	20230711	-35.22	1685	20221219	89.91	4940	-35.22	20230711	1835	74.39	20230102	4940	-35.22	20230711	1685	89.91	20221219	1.95	N	036620	500	453 억	9185778	N	N	0	N	N
82	20231214	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-50	5	-1.54	3235226520	1014480	128.17	3270	3310	3140	4225	2275	3250	3189.04	9.93	0	32900	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2902	19.05	5.63	12	1.12	168.00	568.00	4940	20230711	-35.22	1685	20221219	89.91	4940	-35.22	20230711	1835	74.39	20230102	4940	-35.22	20230711	1685	89.91	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
83	20231214	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-70	5	-2.15	2936595875	920912	116.35	3270	3310	3140	4225	2275	3250	3188.79	9.93	0	38000	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2884	18.93	5.60	12	1.02	168.00	568.00	4940	20230711	-35.63	1685	20221219	88.72	4940	-35.63	20230711	1835	73.30	20230102	4940	-35.63	20230711	1685	88.72	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
84	20231214	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-60	5	-1.85	2527769740	792344	100.11	3270	3310	3140	4225	2275	3250	3190.24	9.93	0	50016	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2893	18.99	5.62	12	0.87	168.00	568.00	4940	20230711	-35.43	1685	20221219	89.32	4940	-35.43	20230711	1835	73.84	20230102	4940	-35.43	20230711	1685	89.32	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
85	20231214	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-60	5	-1.85	2228952285	698675	88.27	3270	3310	3140	4225	2275	3250	3190.26	9.93	0	50523	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2893	18.99	5.62	12	0.77	168.00	568.00	4940	20230711	-35.43	1685	20221219	89.32	4940	-35.43	20230711	1835	73.84	20230102	4940	-35.43	20230711	1685	89.32	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
86	20231214	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-60	5	-1.85	1937522230	607242	76.72	3270	3310	3140	4225	2275	3250	3190.69	9.93	0	35987	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2893	18.99	5.62	12	0.67	168.00	568.00	4940	20230711	-35.43	1685	20221219	89.32	4940	-35.43	20230711	1835	73.84	20230102	4940	-35.43	20230711	1685	89.32	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
87	20231214	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-70	5	-2.15	1517565690	474951	60.01	3270	3310	3140	4225	2275	3250	3195.20	9.93	0	8711	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2884	18.93	5.60	12	0.52	168.00	568.00	4940	20230711	-35.63	1685	20221219	88.72	4940	-35.63	20230711	1835	73.30	20230102	4940	-35.63	20230711	1685	88.72	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
88	20231214	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-80	5	-2.46	1001684555	311954	39.41	3270	3310	3160	4225	2275	3250	3211.00	9.93	0	-2975	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2875	18.87	5.58	12	0.34	168.00	568.00	4940	20230711	-35.83	1685	20221219	88.13	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1685	88.13	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
89	20231214	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	40	2	1.23	33590885	10225	1.29	3270	3300	3265	4225	2275	3250	3285.17	9.93	0	-3721	3396	3322	3261	3187	3126	3292	3157	453	975	500	2400	5	1	90688576	2984	19.58	5.79	12	0.01	168.00	568.00	4940	20230711	-33.40	1685	20221219	95.25	4940	-33.40	20230711	1835	79.29	20230102	4940	-33.40	20230711	1685	95.25	20221219	2.05	N	036620	500	453 억	9007825	N	N	0	N	N
90	20231213	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-85	5	-2.55	2562630695	786945	144.89	3335	3335	3200	4335	2335	3335	3256.43	9.77	0	157211	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2947	19.35	5.72	12	0.87	168.00	568.00	4940	20230711	-34.21	1660	20221209	95.78	4940	-34.21	20230711	1835	77.11	20230102	4940	-34.21	20230711	1685	92.88	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
91	20231213	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-110	5	-3.30	2228702445	683639	125.87	3335	3335	3200	4335	2335	3335	3260.06	9.77	0	128356	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2925	19.20	5.68	12	0.75	168.00	568.00	4940	20230711	-34.72	1660	20221209	94.28	4940	-34.72	20230711	1835	75.75	20230102	4940	-34.72	20230711	1685	91.39	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
92	20231213	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-105	5	-3.15	1699772110	520142	95.77	3335	3335	3200	4335	2335	3335	3267.90	9.77	0	76636	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2929	19.23	5.69	12	0.57	168.00	568.00	4940	20230711	-34.62	1660	20221209	94.58	4940	-34.62	20230711	1835	76.02	20230102	4940	-34.62	20230711	1685	91.69	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
93	20231213	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-60	5	-1.80	1171538035	357790	65.88	3335	3335	3200	4335	2335	3335	3274.37	9.77	0	42174	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2970	19.49	5.77	12	0.39	168.00	568.00	4940	20230711	-33.70	1660	20221209	97.29	4940	-33.70	20230711	1835	78.47	20230102	4940	-33.70	20230711	1685	94.36	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
94	20231213	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-30	5	-0.90	1011846160	309305	56.95	3335	3335	3200	4335	2335	3335	3271.35	9.77	0	40978	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2997	19.67	5.82	12	0.34	168.00	568.00	4940	20230711	-33.10	1660	20221209	99.10	4940	-33.10	20230711	1835	80.11	20230102	4940	-33.10	20230711	1685	96.14	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
95	20231213	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-25	5	-0.75	855597695	262090	48.26	3335	3335	3200	4335	2335	3335	3264.52	9.77	0	43000	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	3002	19.70	5.83	12	0.29	168.00	568.00	4940	20230711	-33.00	1660	20221209	99.40	4940	-33.00	20230711	1835	80.38	20230102	4940	-33.00	20230711	1685	96.44	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
96	20231213	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-75	5	-2.25	641454895	196631	36.20	3335	3335	3200	4335	2335	3335	3262.23	9.77	0	21588	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2956	19.40	5.74	12	0.22	168.00	568.00	4940	20230711	-34.01	1660	20221209	96.39	4940	-34.01	20230711	1835	77.66	20230102	4940	-34.01	20230711	1685	93.47	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
97	20231213	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-60	5	-1.80	154103665	46964	8.65	3335	3335	3200	4335	2335	3335	3281.31	9.77	0	-3763	3461	3397	3361	3297	3261	3380	3280	453	1000	500	2460	5	1	90688576	2970	19.49	5.77	12	0.05	168.00	568.00	4940	20230711	-33.70	1660	20221209	97.29	4940	-33.70	20230711	1835	78.47	20230102	4940	-33.70	20230711	1685	94.36	20221219	2.06	N	036620	500	453 억	8861547	N	N	0	N	N
98	20231212	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-85	5	-2.49	1811464635	540347	102.35	3420	3425	3325	4445	2395	3420	3352.39	9.75	0	19067	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3024	19.85	5.87	12	0.60	168.00	568.00	4940	20230711	-32.49	1635	20221208	103.98	4940	-32.49	20230711	1835	81.74	20230102	4940	-32.49	20230711	1685	97.92	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
99	20231212	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-65	5	-1.90	1658369010	494588	93.68	3420	3425	3325	4445	2395	3420	3353.00	9.75	0	32787	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3043	19.97	5.91	12	0.55	168.00	568.00	4940	20230711	-32.09	1635	20221208	105.20	4940	-32.09	20230711	1835	82.83	20230102	4940	-32.09	20230711	1685	99.11	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
100	20231212	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-85	5	-2.49	1372953290	409073	77.49	3420	3425	3330	4445	2395	3420	3356.21	9.75	0	41413	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3024	19.85	5.87	12	0.45	168.00	568.00	4940	20230711	-32.49	1635	20221208	103.98	4940	-32.49	20230711	1835	81.74	20230102	4940	-32.49	20230711	1685	97.92	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
101	20231212	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-75	5	-2.19	1094204290	325665	61.69	3420	3425	3335	4445	2395	3420	3359.86	9.75	0	23184	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3034	19.91	5.89	12	0.36	168.00	568.00	4940	20230711	-32.29	1635	20221208	104.59	4940	-32.29	20230711	1835	82.29	20230102	4940	-32.29	20230711	1685	98.52	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
102	20231212	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-60	5	-1.75	819302675	243715	46.16	3420	3425	3340	4445	2395	3420	3361.66	9.75	0	26124	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3047	20.00	5.92	12	0.27	168.00	568.00	4940	20230711	-31.98	1635	20221208	105.50	4940	-31.98	20230711	1835	83.11	20230102	4940	-31.98	20230711	1685	99.41	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
103	20231212	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-60	5	-1.75	726376080	216068	40.93	3420	3425	3340	4445	2395	3420	3361.72	9.75	0	27739	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3047	20.00	5.92	12	0.24	168.00	568.00	4940	20230711	-31.98	1635	20221208	105.50	4940	-31.98	20230711	1835	83.11	20230102	4940	-31.98	20230711	1685	99.41	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
104	20231212	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-70	5	-2.05	563063115	167376	31.70	3420	3425	3340	4445	2395	3420	3363.98	9.75	0	20958	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3038	19.94	5.90	12	0.18	168.00	568.00	4940	20230711	-32.19	1635	20221208	104.89	4940	-32.19	20230711	1835	82.56	20230102	4940	-32.19	20230711	1685	98.81	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
105	20231212	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-15	5	-0.44	12146615	3558	0.67	3420	3425	3400	4445	2395	3420	3413.41	9.75	0	-853	3570	3495	3430	3355	3290	3462	3322	453	1025	500	2530	5	1	90688576	3088	20.27	5.99	12	0.00	168.00	568.00	4940	20230711	-31.07	1635	20221208	108.26	4940	-31.07	20230711	1835	85.56	20230102	4940	-31.07	20230711	1685	102.08	20221219	2.04	N	036620	500	453 억	8842867	N	N	0	N	N
106	20231211	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-10	5	-0.29	1793486825	524539	103.56	3430	3505	3365	4455	2405	3430	3419.16	9.73	-33038	-26277	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3102	20.36	6.02	12	0.58	168.00	568.00	4940	20230711	-30.77	1635	20221208	109.17	4940	-30.77	20230711	1835	86.38	20230102	4940	-30.77	20230711	1685	102.97	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
107	20231211	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	0	3	0.00	1645217760	481189	95.00	3430	3505	3365	4455	2405	3430	3419.07	9.73	-33038	-31363	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3111	20.42	6.04	12	0.53	168.00	568.00	4940	20230711	-30.57	1635	20221208	109.79	4940	-30.57	20230711	1835	86.92	20230102	4940	-30.57	20230711	1685	103.56	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
108	20231211	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	-35	5	-1.02	1277928210	373757	73.79	3430	3505	3365	4455	2405	3430	3419.14	9.73	-33038	-16091	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3079	20.21	5.98	12	0.41	168.00	568.00	4940	20230711	-31.28	1635	20221208	107.65	4940	-31.28	20230711	1835	85.01	20230102	4940	-31.28	20230711	1685	101.48	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
109	20231211	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-30	5	-0.87	873712755	254290	50.21	3430	3505	3390	4455	2405	3430	3435.89	9.73	-33038	-1860	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3083	20.24	5.99	12	0.28	168.00	568.00	4940	20230711	-31.17	1635	20221208	107.95	4940	-31.17	20230711	1835	85.29	20230102	4940	-31.17	20230711	1685	101.78	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
110	20231211	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	-20	5	-0.58	634009125	183811	36.29	3430	3505	3405	4455	2405	3430	3449.25	9.73	-33038	-995	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3092	20.30	6.00	12	0.20	168.00	568.00	4940	20230711	-30.97	1635	20221208	108.56	4940	-30.97	20230711	1835	85.83	20230102	4940	-30.97	20230711	1685	102.37	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
111	20231211	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	15	2	0.44	423141690	122241	24.13	3430	3505	3410	4455	2405	3430	3461.54	9.73	-33038	11821	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3124	20.51	6.07	12	0.13	168.00	568.00	4940	20230711	-30.26	1635	20221208	110.70	4940	-30.26	20230711	1835	87.74	20230102	4940	-30.26	20230711	1685	104.45	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
112	20231211	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	30	2	0.87	323370535	93399	18.44	3430	3505	3410	4455	2405	3430	3462.26	9.73	-33038	14322	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3138	20.60	6.09	12	0.10	168.00	568.00	4940	20230711	-29.96	1635	20221208	111.62	4940	-29.96	20230711	1835	88.56	20230102	4940	-29.96	20230711	1685	105.34	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
113	20231211	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	20	2	0.58	57913285	16844	3.33	3430	3465	3410	4455	2405	3430	3438.23	9.73	-33038	1628	3570	3500	3455	3385	3340	3477	3362	453	1025	500	2530	5	1	90688576	3129	20.54	6.07	12	0.02	168.00	568.00	4940	20230711	-30.16	1635	20221208	111.01	4940	-30.16	20230711	1835	88.01	20230102	4940	-30.16	20230711	1685	104.75	20221219	2.05	N	036620	500	453 억	8823180	N	N	0	N	N
114	20231208	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	-40	5	-1.15	1733243140	500714	78.09	3465	3525	3410	4510	2430	3470	3461.64	9.73	0	32132	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3111	20.42	6.04	12	0.55	168.00	568.00	4940	20230711	-30.57	1635	20221208	109.79	4940	-30.57	20230711	1835	86.92	20230102	4940	-30.57	20230711	1635	109.79	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
115	20231208	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	5	2	0.14	1405657615	405545	63.25	3465	3525	3410	4510	2430	3470	3466.10	9.73	0	-6595	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3151	20.68	6.12	12	0.45	168.00	568.00	4940	20230711	-29.66	1635	20221208	112.54	4940	-29.66	20230711	1835	89.37	20230102	4940	-29.66	20230711	1635	112.54	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
116	20231208	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	0	3	0.00	1313454905	378982	59.11	3465	3525	3410	4510	2430	3470	3465.74	9.73	0	-11929	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3147	20.65	6.11	12	0.42	168.00	568.00	4940	20230711	-29.76	1635	20221208	112.23	4940	-29.76	20230711	1835	89.10	20230102	4940	-29.76	20230711	1635	112.23	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
117	20231208	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	10	2	0.29	1176121360	339430	52.94	3465	3525	3410	4510	2430	3470	3464.99	9.73	0	-33289	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3156	20.71	6.13	12	0.37	168.00	568.00	4940	20230711	-29.55	1635	20221208	112.84	4940	-29.55	20230711	1835	89.65	20230102	4940	-29.55	20230711	1635	112.84	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
118	20231208	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-25	5	-0.72	813557120	235407	36.71	3465	3525	3410	4510	2430	3470	3455.96	9.73	0	-39436	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3124	20.51	6.07	12	0.26	168.00	568.00	4940	20230711	-30.26	1635	20221208	110.70	4940	-30.26	20230711	1835	87.74	20230102	4940	-30.26	20230711	1635	110.70	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
119	20231208	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	-60	5	-1.73	580798300	167714	26.16	3465	3525	3410	4510	2430	3470	3463.03	9.73	0	-14615	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3092	20.30	6.00	12	0.18	168.00	568.00	4940	20230711	-30.97	1635	20221208	108.56	4940	-30.97	20230711	1835	85.83	20230102	4940	-30.97	20230711	1635	108.56	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
120	20231208	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-25	5	-0.72	361357155	103757	16.18	3465	3525	3440	4510	2430	3470	3482.73	9.73	0	-16467	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3124	20.51	6.07	12	0.11	168.00	568.00	4940	20230711	-30.26	1635	20221208	110.70	4940	-30.26	20230711	1835	87.74	20230102	4940	-30.26	20230711	1635	110.70	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
121	20231208	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-5	5	-0.14	21461995	6181	0.96	3465	3500	3465	4510	2430	3470	3472.25	9.73	0	-2136	3570	3520	3455	3405	3340	3487	3372	453	1040	500	2560	5	1	90688576	3142	20.62	6.10	12	0.01	168.00	568.00	4940	20230711	-29.86	1635	20221208	111.93	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1635	111.93	20221208	2.18	N	036620	500	453 억	8823180	N	N	0	N	N
122	20231207	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-5	5	-0.14	2200505325	637469	56.76	3475	3505	3390	4515	2435	3475	3451.90	9.89	0	-152461	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3147	20.65	6.11	12	0.70	168.00	568.00	4940	20230711	-29.76	1635	20221208	112.23	4940	-29.76	20230711	1835	89.10	20230102	4940	-29.76	20230711	1635	112.23	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
123	20231207	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-25	5	-0.72	1844634070	534202	47.56	3475	3505	3390	4515	2435	3475	3453.06	9.89	0	-159576	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3129	20.54	6.07	12	0.59	168.00	568.00	4940	20230711	-30.16	1635	20221208	111.01	4940	-30.16	20230711	1835	88.01	20230102	4940	-30.16	20230711	1635	111.01	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
124	20231207	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	5	2	0.14	1471740645	426458	37.97	3475	3505	3390	4515	2435	3475	3451.08	9.89	0	-139905	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3156	20.71	6.13	12	0.47	168.00	568.00	4940	20230711	-29.55	1635	20221208	112.84	4940	-29.55	20230711	1835	89.65	20230102	4940	-29.55	20230711	1635	112.84	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
125	20231207	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	0	3	0.00	1239340585	359868	32.04	3475	3505	3390	4515	2435	3475	3443.88	9.89	0	-101741	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3151	20.68	6.12	12	0.40	168.00	568.00	4940	20230711	-29.66	1635	20221208	112.54	4940	-29.66	20230711	1835	89.37	20230102	4940	-29.66	20230711	1635	112.54	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
126	20231207	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-5	5	-0.14	1106944370	321791	28.65	3475	3505	3390	4515	2435	3475	3439.95	9.89	0	-77158	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3147	20.65	6.11	12	0.35	168.00	568.00	4940	20230711	-29.76	1635	20221208	112.23	4940	-29.76	20230711	1835	89.10	20230102	4940	-29.76	20230711	1635	112.23	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
127	20231207	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-15	5	-0.43	858404085	250272	22.28	3475	3485	3390	4515	2435	3475	3429.88	9.89	0	-56364	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3138	20.60	6.09	12	0.28	168.00	568.00	4940	20230711	-29.96	1635	20221208	111.62	4940	-29.96	20230711	1835	88.56	20230102	4940	-29.96	20230711	1635	111.62	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
128	20231207	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-10	5	-0.29	514143340	149625	13.32	3475	3485	3400	4515	2435	3475	3436.21	9.89	0	-23771	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3142	20.62	6.10	12	0.16	168.00	568.00	4940	20230711	-29.86	1635	20221208	111.93	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1635	111.93	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
129	20231207	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-15	5	-0.43	48088780	13938	1.24	3475	3475	3430	4515	2435	3475	3450.19	9.89	0	-12706	3785	3630	3530	3375	3275	3580	3325	453	1040	500	2570	5	1	90688576	3138	20.60	6.09	12	0.02	168.00	568.00	4940	20230711	-29.96	1635	20221208	111.62	4940	-29.96	20230711	1835	88.56	20230102	4940	-29.96	20230711	1635	111.62	20221208	2.07	N	036620	500	453 억	8972255	N	N	0	N	N
130	20231206	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-200	5	-5.44	3945321225	1119467	82.77	3620	3685	3430	4775	2575	3675	3524.35	10.11	0	-174012	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3151	20.68	6.12	12	1.23	168.00	568.00	4940	20230711	-29.66	1550	20221202	124.19	4940	-29.66	20230711	1835	89.37	20230102	4940	-29.66	20230711	1635	112.54	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
131	20231206	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3495	-180	5	-4.90	3637488100	1030968	76.23	3620	3685	3430	4775	2575	3675	3528.23	10.11	0	-150386	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3170	20.80	6.15	12	1.14	168.00	568.00	4940	20230711	-29.25	1550	20221202	125.48	4940	-29.25	20230711	1835	90.46	20230102	4940	-29.25	20230711	1635	113.76	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
132	20231206	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-210	5	-5.71	2758642830	777981	57.52	3620	3685	3455	4775	2575	3675	3545.90	10.11	0	-67945	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3142	20.62	6.10	12	0.86	168.00	568.00	4940	20230711	-29.86	1550	20221202	123.55	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1635	111.93	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
133	20231206	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-95	5	-2.59	1348612930	375479	27.76	3620	3685	3530	4775	2575	3675	3591.71	10.11	0	-76343	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3247	21.31	6.30	12	0.41	168.00	568.00	4940	20230711	-27.53	1550	20221202	130.97	4940	-27.53	20230711	1835	95.10	20230102	4940	-27.53	20230711	1635	118.96	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
134	20231206	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-80	5	-2.18	1082492675	301348	22.28	3620	3685	3530	4775	2575	3675	3592.17	10.11	0	-42359	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3260	21.40	6.33	12	0.33	168.00	568.00	4940	20230711	-27.23	1550	20221202	131.94	4940	-27.23	20230711	1835	95.91	20230102	4940	-27.23	20230711	1635	119.88	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
135	20231206	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-65	5	-1.77	896827700	249662	18.46	3620	3685	3530	4775	2575	3675	3592.17	10.11	0	-23046	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3274	21.49	6.36	12	0.28	168.00	568.00	4940	20230711	-26.92	1550	20221202	132.90	4940	-26.92	20230711	1835	96.73	20230102	4940	-26.92	20230711	1635	120.80	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
136	20231206	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-95	5	-2.59	513474725	142119	10.51	3620	3685	3560	4775	2575	3675	3612.99	10.11	0	5809	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3247	21.31	6.30	12	0.16	168.00	568.00	4940	20230711	-27.53	1550	20221202	130.97	4940	-27.53	20230711	1835	95.10	20230102	4940	-27.53	20230711	1635	118.96	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
137	20231206	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-20	5	-0.54	26338040	7248	0.54	3620	3660	3620	4775	2575	3675	3633.84	10.11	0	-1958	3898	3786	3618	3506	3338	3842	3562	453	1100	500	2710	5	1	90688576	3315	21.76	6.43	12	0.01	168.00	568.00	4940	20230711	-26.01	1550	20221202	135.81	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1635	123.55	20221208	2.13	N	036620	500	453 억	9165923	N	N	0	N	N
138	20231205	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	225	2	6.52	4892255055	1349022	97.49	3450	3730	3450	4485	2415	3450	3626.09	9.90	0	241802	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3333	21.88	6.47	12	1.49	168.00	568.00	4940	20230711	-25.61	1550	20221202	137.10	4940	-25.61	20230711	1835	100.27	20230102	4940	-25.61	20230711	1635	124.77	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
139	20231205	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	165	2	4.78	4620089380	1274473	92.10	3450	3730	3450	4485	2415	3450	3625.10	9.90	0	235179	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3278	21.52	6.36	12	1.41	168.00	568.00	4940	20230711	-26.82	1550	20221202	133.23	4940	-26.82	20230711	1835	97.00	20230102	4940	-26.82	20230711	1635	121.10	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
140	20231205	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	210	2	6.09	3786935155	1044286	75.47	3450	3730	3450	4485	2415	3450	3626.34	9.90	0	123058	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3319	21.79	6.44	12	1.15	168.00	568.00	4940	20230711	-25.91	1550	20221202	136.13	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1635	123.85	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
141	20231205	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	165	2	4.78	2663367435	738055	53.34	3450	3670	3450	4485	2415	3450	3608.63	9.90	0	61585	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3278	21.52	6.36	12	0.81	168.00	568.00	4940	20230711	-26.82	1550	20221202	133.23	4940	-26.82	20230711	1835	97.00	20230102	4940	-26.82	20230711	1635	121.10	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
142	20231205	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	160	2	4.64	2221449195	616009	44.52	3450	3670	3450	4485	2415	3450	3606.20	9.90	0	34600	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3274	21.49	6.36	12	0.68	168.00	568.00	4940	20230711	-26.92	1550	20221202	132.90	4940	-26.92	20230711	1835	96.73	20230102	4940	-26.92	20230711	1635	120.80	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
143	20231205	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	175	2	5.07	1872621125	520042	37.58	3450	3670	3450	4485	2415	3450	3600.90	9.90	0	36215	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3287	21.58	6.38	12	0.57	168.00	568.00	4940	20230711	-26.62	1550	20221202	133.87	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1635	121.71	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
144	20231205	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	210	2	6.09	1247540245	347182	25.09	3450	3670	3450	4485	2415	3450	3593.33	9.90	0	34205	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3319	21.79	6.44	12	0.38	168.00	568.00	4940	20230711	-25.91	1550	20221202	136.13	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1635	123.85	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
145	20231205	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	70	2	2.03	104503365	29817	2.15	3450	3540	3450	4485	2415	3450	3504.82	9.90	0	5370	3690	3570	3430	3310	3170	3500	3240	453	1035	500	2550	5	1	90688576	3192	20.95	6.20	12	0.03	168.00	568.00	4940	20230711	-28.74	1550	20221202	127.10	4940	-28.74	20230711	1835	91.83	20230102	4940	-28.74	20230711	1635	115.29	20221208	2.07	N	036620	500	453 억	8980169	N	N	52	N	N
146	20231204	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-65	5	-1.85	4711890525	1376068	236.69	3550	3550	3290	4565	2465	3515	3424.15	9.64	0	288519	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3129	20.54	6.07	12	1.52	168.00	568.00	4940	20230711	-30.16	1550	20221130	122.58	4940	-30.16	20230711	1835	88.01	20230102	4940	-30.16	20230711	1635	111.01	20221208	2.04	N	036620	500	453 억	8738018	N	N	52	N	N
147	20231204	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-50	5	-1.42	4571936505	1335642	229.73	3550	3550	3290	4565	2465	3515	3423.02	9.64	0	279574	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3142	20.62	6.10	12	1.47	168.00	568.00	4940	20230711	-29.86	1550	20221130	123.55	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1635	111.93	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
148	20231204	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-70	5	-1.99	4227905465	1236127	212.62	3550	3550	3290	4565	2465	3515	3420.28	9.64	0	261921	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3124	20.51	6.07	12	1.36	168.00	568.00	4940	20230711	-30.26	1550	20221130	122.26	4940	-30.26	20230711	1835	87.74	20230102	4940	-30.26	20230711	1635	110.70	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
149	20231204	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	-90	5	-2.56	3845236880	1124693	193.45	3550	3550	3290	4565	2465	3515	3418.92	9.64	0	217332	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3106	20.39	6.03	12	1.24	168.00	568.00	4940	20230711	-30.67	1550	20221130	120.97	4940	-30.67	20230711	1835	86.65	20230102	4940	-30.67	20230711	1635	109.48	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
150	20231204	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-130	5	-3.70	3303260005	966390	166.22	3550	3550	3290	4565	2465	3515	3418.14	9.64	0	178433	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3070	20.15	5.96	12	1.07	168.00	568.00	4940	20230711	-31.48	1550	20221130	118.39	4940	-31.48	20230711	1835	84.47	20230102	4940	-31.48	20230711	1635	107.03	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
151	20231204	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-135	5	-3.84	1951660635	569773	98.00	3550	3550	3290	4565	2465	3515	3425.33	9.64	0	151639	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3065	20.12	5.95	12	0.63	168.00	568.00	4940	20230711	-31.58	1550	20221130	118.06	4940	-31.58	20230711	1835	84.20	20230102	4940	-31.58	20230711	1635	106.73	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
152	20231204	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	-105	5	-2.99	1195365560	348187	59.89	3550	3550	3290	4565	2465	3515	3433.11	9.64	0	69294	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3092	20.30	6.00	12	0.38	168.00	568.00	4940	20230711	-30.97	1550	20221130	120.00	4940	-30.97	20230711	1835	85.83	20230102	4940	-30.97	20230711	1635	108.56	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
153	20231204	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	-60	5	-1.71	184005650	53523	9.21	3550	3550	3290	4565	2465	3515	3437.87	9.64	0	-3309	3785	3650	3580	3445	3375	3615	3410	453	1050	500	2600	5	1	90688576	3133	20.57	6.08	12	0.06	168.00	568.00	4940	20230711	-30.06	1550	20221130	122.90	4940	-30.06	20230711	1835	88.28	20230102	4940	-30.06	20230711	1635	111.31	20221208	2.04	N	036620	500	453 억	8738018	N	N	39	N	N
154	20231201	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	-140	5	-3.83	2072988875	577845	116.04	3675	3715	3510	4750	2560	3655	3587.67	9.64	0	-33611	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3188	20.92	6.19	12	0.64	168.00	568.00	4940	20230711	-28.85	1440	20221129	144.10	4940	-28.85	20230711	1835	91.55	20230102	4940	-28.85	20230711	1550	126.77	20221202	2.00	N	036620	500	453 억	8740974	N	N	39	N	N
155	20231201	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	-120	5	-3.28	1868780150	519827	104.39	3675	3715	3525	4750	2560	3655	3595.00	9.64	0	-37195	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3206	21.04	6.22	12	0.57	168.00	568.00	4940	20230711	-28.44	1440	20221129	145.49	4940	-28.44	20230711	1835	92.64	20230102	4940	-28.44	20230711	1550	128.06	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
156	20231201	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-105	5	-2.87	1509803330	418378	84.02	3675	3715	3525	4750	2560	3655	3608.71	9.64	0	-61422	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3219	21.13	6.25	12	0.46	168.00	568.00	4940	20230711	-28.14	1440	20221129	146.53	4940	-28.14	20230711	1835	93.46	20230102	4940	-28.14	20230711	1550	129.03	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
157	20231201	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-90	5	-2.46	1180498845	325649	65.40	3675	3715	3565	4750	2560	3655	3625.07	9.64	0	-62174	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3233	21.22	6.28	12	0.36	168.00	568.00	4940	20230711	-27.83	1440	20221129	147.57	4940	-27.83	20230711	1835	94.28	20230102	4940	-27.83	20230711	1550	130.00	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
158	20231201	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-65	5	-1.78	1006960465	277158	55.66	3675	3715	3585	4750	2560	3655	3633.16	9.64	0	-53002	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3256	21.37	6.32	12	0.31	168.00	568.00	4940	20230711	-27.33	1440	20221129	149.31	4940	-27.33	20230711	1835	95.64	20230102	4940	-27.33	20230711	1550	131.61	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
159	20231201	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-55	5	-1.50	881734875	242288	48.66	3675	3715	3590	4750	2560	3655	3639.20	9.64	0	-48244	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3265	21.43	6.34	12	0.27	168.00	568.00	4940	20230711	-27.13	1440	20221129	150.00	4940	-27.13	20230711	1835	96.19	20230102	4940	-27.13	20230711	1550	132.26	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
160	20231201	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	0	3	0.00	492016235	134753	27.06	3675	3715	3605	4750	2560	3655	3651.25	9.64	0	-13981	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3315	21.76	6.43	12	0.15	168.00	568.00	4940	20230711	-26.01	1440	20221129	153.82	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1550	135.81	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N
161	20231201	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	35	2	0.96	49241670	13409	2.69	3675	3690	3660	4750	2560	3655	3672.29	9.64	0	4460	3731	3692	3626	3587	3521	3712	3607	453	1095	500	2700	5	1	90688576	3346	21.96	6.50	12	0.01	168.00	568.00	4940	20230711	-25.30	1440	20221129	156.25	4940	-25.30	20230711	1835	101.09	20230102	4940	-25.30	20230711	1550	138.06	20221202	2.00	N	036620	500	453 억	8740974	N	N	36	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History