KissMeData/217620/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,161055,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,151042,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,141041,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,131042,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,121045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,110956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,101008,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231229,091006,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.46,43686,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1422755,N,N,0,N,00,N
20231228,160956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,339919064,673038,102.14,517,517,494,664,358,511,505.05,2.39,0,45633,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,1.17,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,151004,57,100.00,KOSDAQ,,,N,N,N,N, ,N,504,-7,5,-1.37,276789960,547458,83.08,517,517,494,664,358,511,505.59,2.39,0,40654,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,291,-2.62,2.06,12,0.95,-192.00,245.00,1679,20230704,-69.98,487,20230316,3.49,1679,-69.98,20230704,487,3.49,20230316,1679,-69.98,20230704,487,3.49,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,140955,57,100.00,KOSDAQ,,,N,N,N,N, ,N,502,-9,5,-1.76,242888133,480067,72.86,517,517,494,664,358,511,505.95,2.39,0,43390,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,290,-2.61,2.05,12,0.83,-192.00,245.00,1679,20230704,-70.10,487,20230316,3.08,1679,-70.10,20230704,487,3.08,20230316,1679,-70.10,20230704,487,3.08,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,130955,57,100.00,KOSDAQ,,,N,N,N,N, ,N,510,-1,5,-0.20,108496581,211667,32.12,517,517,506,664,358,511,512.58,2.39,0,10462,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,295,-2.66,2.08,12,0.37,-192.00,245.00,1679,20230704,-69.62,487,20230316,4.72,1679,-69.62,20230704,487,4.72,20230316,1679,-69.62,20230704,487,4.72,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,120958,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,3,2,0.59,72924882,141891,21.53,517,517,510,664,358,511,513.95,2.39,0,14275,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,297,-2.68,2.10,12,0.25,-192.00,245.00,1679,20230704,-69.39,487,20230316,5.54,1679,-69.39,20230704,487,5.54,20230316,1679,-69.39,20230704,487,5.54,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,111000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,515,4,2,0.78,62994920,122533,18.60,517,517,510,664,358,511,514.11,2.39,0,14940,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,297,-2.68,2.10,12,0.21,-192.00,245.00,1679,20230704,-69.33,487,20230316,5.75,1679,-69.33,20230704,487,5.75,20230316,1679,-69.33,20230704,487,5.75,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,100956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,516,5,2,0.98,19212087,37283,5.66,517,517,510,664,358,511,515.30,2.39,0,4503,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,298,-2.69,2.11,12,0.06,-192.00,245.00,1679,20230704,-69.27,487,20230316,5.95,1679,-69.27,20230704,487,5.95,20230316,1679,-69.27,20230704,487,5.95,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231228,091001,57,100.00,KOSDAQ,,,N,N,N,N, ,N,517,6,2,1.17,10807173,20990,3.19,517,517,510,664,358,511,514.87,2.39,0,1635,539,525,517,503,495,521,499,58,153,100,300,1,1,57747210,299,-2.69,2.11,12,0.04,-192.00,245.00,1679,20230704,-69.21,487,20230316,6.16,1679,-69.21,20230704,487,6.16,20230316,1679,-69.21,20230704,487,6.16,20230316,2.06,N,217620,100,57 억,,1379069,N,N,0,N,00,N
20231227,160946,57,100.00,KOSDAQ,,,N,N,N,N, ,N,511,-16,5,-3.04,339204198,657560,152.64,531,531,509,685,369,527,515.85,2.31,0,46991,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,295,-2.66,2.09,12,1.14,-192.00,245.00,1679,20230704,-69.57,487,20230316,4.93,1679,-69.57,20230704,487,4.93,20230316,1679,-69.57,20230704,487,4.93,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,151000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,-13,5,-2.47,293915976,568887,132.06,531,531,509,685,369,527,516.65,2.31,0,44743,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,297,-2.68,2.10,12,0.99,-192.00,245.00,1679,20230704,-69.39,487,20230316,5.54,1679,-69.39,20230704,487,5.54,20230316,1679,-69.39,20230704,487,5.54,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,140956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,517,-10,5,-1.90,249456439,482551,112.02,531,531,509,685,369,527,516.95,2.31,0,45567,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,299,-2.69,2.11,12,0.84,-192.00,245.00,1679,20230704,-69.21,487,20230316,6.16,1679,-69.21,20230704,487,6.16,20230316,1679,-69.21,20230704,487,6.16,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,130947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,517,-10,5,-1.90,234412897,453393,105.25,531,531,509,685,369,527,517.02,2.31,0,46022,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,299,-2.69,2.11,12,0.79,-192.00,245.00,1679,20230704,-69.21,487,20230316,6.16,1679,-69.21,20230704,487,6.16,20230316,1679,-69.21,20230704,487,6.16,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,120949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,515,-12,5,-2.28,196685149,380058,88.23,531,531,509,685,369,527,517.51,2.31,0,20458,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,297,-2.68,2.10,12,0.66,-192.00,245.00,1679,20230704,-69.33,487,20230316,5.75,1679,-69.33,20230704,487,5.75,20230316,1679,-69.33,20230704,487,5.75,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,110957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,521,-6,5,-1.14,90129665,174596,40.53,531,531,509,685,369,527,516.22,2.31,0,-20813,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,301,-2.71,2.13,12,0.30,-192.00,245.00,1679,20230704,-68.97,487,20230316,6.98,1679,-68.97,20230704,487,6.98,20230316,1679,-68.97,20230704,487,6.98,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,100956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,516,-11,5,-2.09,52812232,102255,23.74,531,531,509,685,369,527,516.48,2.31,0,-28410,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,298,-2.69,2.11,12,0.18,-192.00,245.00,1679,20230704,-69.27,487,20230316,5.95,1679,-69.27,20230704,487,5.95,20230316,1679,-69.27,20230704,487,5.95,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231227,090958,57,100.00,KOSDAQ,,,N,N,N,N, ,N,529,2,2,0.38,10364742,19806,4.60,531,531,514,685,369,527,523.31,2.31,0,-10720,547,537,529,519,511,542,524,58,158,100,310,1,1,57747210,305,-2.76,2.16,12,0.03,-192.00,245.00,1679,20230704,-68.49,487,20230316,8.62,1679,-68.49,20230704,487,8.62,20230316,1679,-68.49,20230704,487,8.62,20230316,2.28,N,217620,100,57 억,,1336323,N,N,0,N,00,N
20231226,160957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,527,1,2,0.19,227769675,430759,31.94,526,539,521,683,369,526,528.76,2.36,0,-25803,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,304,-2.74,2.15,12,0.75,-192.00,245.00,1679,20230704,-68.61,487,20230316,8.21,1679,-68.61,20230704,487,8.21,20230316,1679,-68.61,20230704,487,8.21,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,150956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,530,4,2,0.76,221200166,418277,31.01,526,539,521,683,369,526,528.84,2.36,0,-25795,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,306,-2.76,2.16,12,0.72,-192.00,245.00,1679,20230704,-68.43,487,20230316,8.83,1679,-68.43,20230704,487,8.83,20230316,1679,-68.43,20230704,487,8.83,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,140959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,527,1,2,0.19,191388110,361460,26.80,526,539,521,683,369,526,529.49,2.36,0,-27725,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,304,-2.74,2.15,12,0.63,-192.00,245.00,1679,20230704,-68.61,487,20230316,8.21,1679,-68.61,20230704,487,8.21,20230316,1679,-68.61,20230704,487,8.21,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,130956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,531,5,2,0.95,165850844,313097,23.21,526,539,521,683,369,526,529.71,2.36,0,-27736,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,307,-2.77,2.17,12,0.54,-192.00,245.00,1679,20230704,-68.37,487,20230316,9.03,1679,-68.37,20230704,487,9.03,20230316,1679,-68.37,20230704,487,9.03,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,120956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,528,2,2,0.38,151981640,286921,21.27,526,539,521,683,369,526,529.70,2.36,0,-32541,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,305,-2.75,2.16,12,0.50,-192.00,245.00,1679,20230704,-68.55,487,20230316,8.42,1679,-68.55,20230704,487,8.42,20230316,1679,-68.55,20230704,487,8.42,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,111000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,538,12,2,2.28,79697578,150520,11.16,526,539,521,683,369,526,529.48,2.36,0,-17995,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,311,-2.80,2.20,12,0.26,-192.00,245.00,1679,20230704,-67.96,487,20230316,10.47,1679,-67.96,20230704,487,10.47,20230316,1679,-67.96,20230704,487,10.47,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,100954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,533,7,2,1.33,66309006,125562,9.31,526,536,521,683,369,526,528.10,2.36,0,-18513,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,308,-2.78,2.18,12,0.22,-192.00,245.00,1679,20230704,-68.25,487,20230316,9.45,1679,-68.25,20230704,487,9.45,20230316,1679,-68.25,20230704,487,9.45,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231226,090957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,529,3,2,0.57,29400120,55987,4.15,526,530,521,683,369,526,525.12,2.36,0,-23042,566,545,525,504,484,536,495,58,157,100,310,1,1,57747210,305,-2.76,2.16,12,0.10,-192.00,245.00,1679,20230704,-68.49,487,20230316,8.62,1679,-68.49,20230704,487,8.62,20230316,1679,-68.49,20230704,487,8.62,20230316,2.31,N,217620,100,57 억,,1363779,N,N,0,N,00,N
20231222,160942,57,100.00,KOSDAQ,,,N,N,N,N, ,N,526,-20,5,-3.66,700457503,1345231,126.37,546,546,505,709,383,546,520.70,2.21,0,54076,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,304,-2.74,2.15,12,2.33,-192.00,245.00,1679,20230704,-68.67,487,20230316,8.01,1679,-68.67,20230704,487,8.01,20230316,1679,-68.67,20230704,487,8.01,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,150939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,532,-14,5,-2.56,660356363,1269180,119.22,546,546,505,709,383,546,520.30,2.21,0,51059,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,307,-2.77,2.17,12,2.20,-192.00,245.00,1679,20230704,-68.31,487,20230316,9.24,1679,-68.31,20230704,487,9.24,20230316,1679,-68.31,20230704,487,9.24,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,140937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,529,-17,5,-3.11,617238282,1188318,111.63,546,546,505,709,383,546,519.42,2.21,0,54501,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,305,-2.76,2.16,12,2.06,-192.00,245.00,1679,20230704,-68.49,487,20230316,8.62,1679,-68.49,20230704,487,8.62,20230316,1679,-68.49,20230704,487,8.62,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,130938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,527,-19,5,-3.48,559241690,1078487,101.31,546,546,505,709,383,546,518.54,2.21,0,71767,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,304,-2.74,2.15,12,1.87,-192.00,245.00,1679,20230704,-68.61,487,20230316,8.21,1679,-68.61,20230704,487,8.21,20230316,1679,-68.61,20230704,487,8.21,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,120937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,521,-25,5,-4.58,534114462,1030816,96.83,546,546,505,709,383,546,518.15,2.21,0,81857,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,301,-2.71,2.13,12,1.79,-192.00,245.00,1679,20230704,-68.97,487,20230316,6.98,1679,-68.97,20230704,487,6.98,20230316,1679,-68.97,20230704,487,6.98,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,110936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,519,-27,5,-4.95,470165011,907637,85.26,546,546,505,709,383,546,518.01,2.21,0,75735,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,300,-2.70,2.12,12,1.57,-192.00,245.00,1679,20230704,-69.09,487,20230316,6.57,1679,-69.09,20230704,487,6.57,20230316,1679,-69.09,20230704,487,6.57,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,100933,57,100.00,KOSDAQ,,,N,N,N,N, ,N,524,-22,5,-4.03,221043371,421568,39.60,546,546,516,709,383,546,524.34,2.21,0,10529,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,303,-2.73,2.14,12,0.73,-192.00,245.00,1679,20230704,-68.79,487,20230316,7.60,1679,-68.79,20230704,487,7.60,20230316,1679,-68.79,20230704,487,7.60,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231222,090938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,534,-12,5,-2.20,21243329,39594,3.72,546,546,530,709,383,546,536.53,2.21,0,-11046,585,565,552,532,519,559,526,58,163,100,320,1,1,57747210,308,-2.78,2.18,12,0.07,-192.00,245.00,1679,20230704,-68.20,487,20230316,9.65,1679,-68.20,20230704,487,9.65,20230316,1679,-68.20,20230704,487,9.65,20230316,2.31,N,217620,100,57 억,,1276502,N,N,0,N,00,N
20231221,160930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,546,-23,5,-4.04,585710649,1064530,267.95,572,572,539,739,399,569,550.23,2.19,0,1773,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,315,-2.84,2.23,12,1.84,-192.00,245.00,1679,20230704,-67.48,487,20230316,12.11,1679,-67.48,20230704,487,12.11,20230316,1679,-67.48,20230704,487,12.11,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,150934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,550,-19,5,-3.34,572684911,1040703,261.96,572,572,539,739,399,569,550.29,2.19,0,1776,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,318,-2.86,2.24,12,1.80,-192.00,245.00,1679,20230704,-67.24,487,20230316,12.94,1679,-67.24,20230704,487,12.94,20230316,1679,-67.24,20230704,487,12.94,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,140931,57,100.00,KOSDAQ,,,N,N,N,N, ,N,547,-22,5,-3.87,488166105,885100,222.79,572,572,540,739,399,569,551.54,2.19,0,-480,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,316,-2.85,2.23,12,1.53,-192.00,245.00,1679,20230704,-67.42,487,20230316,12.32,1679,-67.42,20230704,487,12.32,20230316,1679,-67.42,20230704,487,12.32,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,130929,57,100.00,KOSDAQ,,,N,N,N,N, ,N,549,-20,5,-3.51,323750194,585427,147.36,572,572,540,739,399,569,553.01,2.19,0,-16022,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,317,-2.86,2.24,12,1.01,-192.00,245.00,1679,20230704,-67.30,487,20230316,12.73,1679,-67.30,20230704,487,12.73,20230316,1679,-67.30,20230704,487,12.73,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,120936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,554,-15,5,-2.64,301558338,545164,137.22,572,572,540,739,399,569,553.15,2.19,0,-24680,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,320,-2.89,2.26,12,0.94,-192.00,245.00,1679,20230704,-67.00,487,20230316,13.76,1679,-67.00,20230704,487,13.76,20230316,1679,-67.00,20230704,487,13.76,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,110936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,546,-23,5,-4.04,217646659,395322,99.51,572,572,540,739,399,569,550.55,2.19,0,77149,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,315,-2.84,2.23,12,0.68,-192.00,245.00,1679,20230704,-67.48,487,20230316,12.11,1679,-67.48,20230704,487,12.11,20230316,1679,-67.48,20230704,487,12.11,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,100930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,554,-15,5,-2.64,80844182,144390,36.34,572,572,553,739,399,569,559.90,2.19,0,-751,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,320,-2.89,2.26,12,0.25,-192.00,245.00,1679,20230704,-67.00,487,20230316,13.76,1679,-67.00,20230704,487,13.76,20230316,1679,-67.00,20230704,487,13.76,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231221,090932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,561,-8,5,-1.41,13144469,23356,5.88,572,572,558,739,399,569,562.78,2.19,0,4937,592,580,572,560,552,576,556,58,170,100,340,1,1,57747210,324,-2.92,2.29,12,0.04,-192.00,245.00,1679,20230704,-66.59,487,20230316,15.20,1679,-66.59,20230704,487,15.20,20230316,1679,-66.59,20230704,487,15.20,20230316,2.31,N,217620,100,57 억,,1266346,N,N,0,N,00,N
20231220,160934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,-11,5,-1.90,226100371,397276,106.02,579,584,564,754,406,580,569.13,2.20,0,-9935,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,329,-2.96,2.32,12,0.69,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,151021,57,100.00,KOSDAQ,,,N,N,N,N, ,N,571,-9,5,-1.55,215445108,378529,101.02,579,584,564,754,406,580,569.16,2.20,0,-10890,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,330,-2.97,2.33,12,0.66,-192.00,245.00,1679,20230704,-65.99,487,20230316,17.25,1679,-65.99,20230704,487,17.25,20230316,1679,-65.99,20230704,487,17.25,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,141039,57,100.00,KOSDAQ,,,N,N,N,N, ,N,571,-9,5,-1.55,205671509,361428,96.46,579,584,564,754,406,580,569.05,2.20,0,-9123,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,330,-2.97,2.33,12,0.63,-192.00,245.00,1679,20230704,-65.99,487,20230316,17.25,1679,-65.99,20230704,487,17.25,20230316,1679,-65.99,20230704,487,17.25,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,131029,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,-6,5,-1.03,188891025,331988,88.60,579,584,564,754,406,580,568.97,2.20,0,-8676,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,331,-2.99,2.34,12,0.57,-192.00,245.00,1679,20230704,-65.81,487,20230316,17.86,1679,-65.81,20230704,487,17.86,20230316,1679,-65.81,20230704,487,17.86,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,120930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,-11,5,-1.90,180070415,316486,84.46,579,584,564,754,406,580,568.97,2.20,0,-6360,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,329,-2.96,2.32,12,0.55,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,110932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,-6,5,-1.03,139876493,245669,65.56,579,584,565,754,406,580,569.37,2.20,0,-4195,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,331,-2.99,2.34,12,0.43,-192.00,245.00,1679,20230704,-65.81,487,20230316,17.86,1679,-65.81,20230704,487,17.86,20230316,1679,-65.81,20230704,487,17.86,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,100934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,-11,5,-1.90,94790918,166103,44.33,579,584,565,754,406,580,570.68,2.20,0,-13450,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,329,-2.96,2.32,12,0.29,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231220,090930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,568,-12,5,-2.07,26994812,47374,12.64,579,579,565,754,406,580,569.82,2.20,0,4285,606,593,584,571,562,588,566,58,174,100,340,1,1,57747210,328,-2.96,2.32,12,0.08,-192.00,245.00,1679,20230704,-66.17,487,20230316,16.63,1679,-66.17,20230704,487,16.63,20230316,1679,-66.17,20230704,487,16.63,20230316,2.31,N,217620,100,57 억,,1267726,N,N,0,N,00,N
20231219,160931,57,100.00,KOSDAQ,,,N,N,N,N, ,N,580,-17,5,-2.85,216512331,371900,53.93,597,597,575,776,418,597,582.05,2.23,0,-32949,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,335,-3.02,2.37,12,0.64,-192.00,245.00,1679,20230704,-65.46,487,20230316,19.10,1679,-65.46,20230704,487,19.10,20230316,1679,-65.46,20230704,487,19.10,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,150934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,580,-17,5,-2.85,204876768,351865,51.02,597,597,575,776,418,597,582.13,2.23,0,-32766,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,335,-3.02,2.37,12,0.61,-192.00,245.00,1679,20230704,-65.46,487,20230316,19.10,1679,-65.46,20230704,487,19.10,20230316,1679,-65.46,20230704,487,19.10,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,140929,57,100.00,KOSDAQ,,,N,N,N,N, ,N,585,-12,5,-2.01,162864602,279105,40.47,597,597,578,776,418,597,583.37,2.23,0,-40253,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,338,-3.05,2.39,12,0.48,-192.00,245.00,1679,20230704,-65.16,487,20230316,20.12,1679,-65.16,20230704,487,20.12,20230316,1679,-65.16,20230704,487,20.12,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,130934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,-14,5,-2.35,158755517,272046,39.45,597,597,578,776,418,597,583.41,2.23,0,-40000,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,337,-3.04,2.38,12,0.47,-192.00,245.00,1679,20230704,-65.28,487,20230316,19.71,1679,-65.28,20230704,487,19.71,20230316,1679,-65.28,20230704,487,19.71,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,120937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,-13,5,-2.18,129045452,221081,32.06,597,597,578,776,418,597,583.51,2.23,0,-29664,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,337,-3.04,2.38,12,0.38,-192.00,245.00,1679,20230704,-65.22,487,20230316,19.92,1679,-65.22,20230704,487,19.92,20230316,1679,-65.22,20230704,487,19.92,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,110933,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,-13,5,-2.18,116988005,200435,29.06,597,597,578,776,418,597,583.46,2.23,0,-28027,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,337,-3.04,2.38,12,0.35,-192.00,245.00,1679,20230704,-65.22,487,20230316,19.92,1679,-65.22,20230704,487,19.92,20230316,1679,-65.22,20230704,487,19.92,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,100932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,587,-10,5,-1.68,58910033,100598,14.59,597,597,580,776,418,597,585.24,2.23,0,-19680,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,339,-3.06,2.40,12,0.17,-192.00,245.00,1679,20230704,-65.04,487,20230316,20.53,1679,-65.04,20230704,487,20.53,20230316,1679,-65.04,20230704,487,20.53,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231219,090927,57,100.00,KOSDAQ,,,N,N,N,N, ,N,590,-7,5,-1.17,10952043,18475,2.68,597,597,588,776,418,597,591.96,2.23,0,-4643,635,616,602,583,569,609,576,58,179,100,350,1,1,57747210,341,-3.07,2.41,12,0.03,-192.00,245.00,1679,20230704,-64.86,487,20230316,21.15,1679,-64.86,20230704,487,21.15,20230316,1679,-64.86,20230704,487,21.15,20230316,2.41,N,217620,100,57 억,,1289416,N,N,0,N,00,N
20231218,160926,57,100.00,KOSDAQ,,,N,N,N,N, ,N,597,-23,5,-3.71,409013091,680139,16.94,611,621,588,806,434,620,601.37,2.41,0,-127662,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,345,-3.11,2.44,12,1.18,-192.00,245.00,1679,20230704,-64.44,487,20230316,22.59,1679,-64.44,20230704,487,22.59,20230316,1679,-64.44,20230704,487,22.59,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,150930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,597,-23,5,-3.71,403158201,670328,16.70,611,621,588,806,434,620,601.43,2.41,0,-127144,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,345,-3.11,2.44,12,1.16,-192.00,245.00,1679,20230704,-64.44,487,20230316,22.59,1679,-64.44,20230704,487,22.59,20230316,1679,-64.44,20230704,487,22.59,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,140926,57,100.00,KOSDAQ,,,N,N,N,N, ,N,597,-23,5,-3.71,341799796,566806,14.12,611,621,591,806,434,620,603.03,2.41,0,-115069,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,345,-3.11,2.44,12,0.98,-192.00,245.00,1679,20230704,-64.44,487,20230316,22.59,1679,-64.44,20230704,487,22.59,20230316,1679,-64.44,20230704,487,22.59,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,130926,57,100.00,KOSDAQ,,,N,N,N,N, ,N,605,-15,5,-2.42,285539633,472735,11.78,611,621,591,806,434,620,604.02,2.41,0,-49180,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,349,-3.15,2.47,12,0.82,-192.00,245.00,1679,20230704,-63.97,487,20230316,24.23,1679,-63.97,20230704,487,24.23,20230316,1679,-63.97,20230704,487,24.23,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,120920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,602,-18,5,-2.90,281324933,465735,11.60,611,621,591,806,434,620,604.05,2.41,0,-46920,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,348,-3.14,2.46,12,0.81,-192.00,245.00,1679,20230704,-64.15,487,20230316,23.61,1679,-64.15,20230704,487,23.61,20230316,1679,-64.15,20230704,487,23.61,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,110923,57,100.00,KOSDAQ,,,N,N,N,N, ,N,603,-17,5,-2.74,249090657,412179,10.27,611,621,591,806,434,620,604.33,2.41,0,-27870,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,348,-3.14,2.46,12,0.71,-192.00,245.00,1679,20230704,-64.09,487,20230316,23.82,1679,-64.09,20230704,487,23.82,20230316,1679,-64.09,20230704,487,23.82,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,100922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,601,-19,5,-3.06,208143445,343881,8.57,611,621,591,806,434,620,605.28,2.41,0,-16506,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,347,-3.13,2.45,12,0.60,-192.00,245.00,1679,20230704,-64.20,487,20230316,23.41,1679,-64.20,20230704,487,23.41,20230316,1679,-64.20,20230704,487,23.41,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231218,090920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,614,-6,5,-0.97,88424492,146224,3.64,611,620,591,806,434,620,604.72,2.41,0,27165,734,676,631,573,528,706,603,58,186,100,370,1,1,57747210,355,-3.20,2.51,12,0.25,-192.00,245.00,1679,20230704,-63.43,487,20230316,26.08,1679,-63.43,20230704,487,26.08,20230316,1679,-63.43,20230704,487,26.08,20230316,2.42,N,217620,100,57 억,,1393516,N,N,0,N,00,N
20231215,160922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,620,36,2,6.16,2551096142,4010793,804.86,590,689,586,759,409,584,636.13,2.10,0,222556,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,358,-3.23,2.53,12,6.95,-192.00,245.00,1679,20230704,-63.07,487,20230316,27.31,1679,-63.07,20230704,487,27.31,20230316,1679,-63.07,20230704,487,27.31,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,150925,57,100.00,KOSDAQ,,,N,N,N,N, ,N,619,35,2,5.99,2516668207,3955152,793.70,590,689,586,759,409,584,636.30,2.10,0,220463,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,357,-3.22,2.53,12,6.85,-192.00,245.00,1679,20230704,-63.13,487,20230316,27.10,1679,-63.13,20230704,487,27.10,20230316,1679,-63.13,20230704,487,27.10,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,140925,57,100.00,KOSDAQ,,,N,N,N,N, ,N,616,32,2,5.48,2468631025,3877088,778.03,590,689,586,759,409,584,636.72,2.10,0,210744,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,356,-3.21,2.51,12,6.71,-192.00,245.00,1679,20230704,-63.31,487,20230316,26.49,1679,-63.31,20230704,487,26.49,20230316,1679,-63.31,20230704,487,26.49,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,130919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,624,40,2,6.85,2368557317,3715096,745.52,590,689,586,759,409,584,637.55,2.10,0,175004,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,360,-3.25,2.55,12,6.43,-192.00,245.00,1679,20230704,-62.84,487,20230316,28.13,1679,-62.84,20230704,487,28.13,20230316,1679,-62.84,20230704,487,28.13,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,120920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,45,2,7.71,2227085351,3489026,700.16,590,689,586,759,409,584,638.31,2.10,0,77987,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,363,-3.28,2.57,12,6.04,-192.00,245.00,1679,20230704,-62.54,487,20230316,29.16,1679,-62.54,20230704,487,29.16,20230316,1679,-62.54,20230704,487,29.16,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,110915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,619,35,2,5.99,466708549,765382,153.59,590,633,586,759,409,584,609.77,2.10,0,163690,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,357,-3.22,2.53,12,1.33,-192.00,245.00,1679,20230704,-63.13,487,20230316,27.10,1679,-63.13,20230704,487,27.10,20230316,1679,-63.13,20230704,487,27.10,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,100920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,609,25,2,4.28,327781251,538700,108.10,590,633,586,759,409,584,608.47,2.10,0,95577,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,352,-3.17,2.49,12,0.93,-192.00,245.00,1679,20230704,-63.73,487,20230316,25.05,1679,-63.73,20230704,487,25.05,20230316,1679,-63.73,20230704,487,25.05,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231215,090924,57,100.00,KOSDAQ,,,N,N,N,N, ,N,590,6,2,1.03,44040709,74732,15.00,590,596,586,759,409,584,589.32,2.10,0,-32579,608,596,583,571,558,602,577,58,175,100,350,1,1,57747210,341,-3.07,2.41,12,0.13,-192.00,245.00,1679,20230704,-64.86,487,20230316,21.15,1679,-64.86,20230704,487,21.15,20230316,1679,-64.86,20230704,487,21.15,20230316,2.48,N,217620,100,57 억,,1210673,N,N,0,N,00,N
20231214,160916,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,11,2,1.92,287323518,495815,127.16,578,595,570,744,402,573,579.49,2.23,0,-89809,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,337,-3.04,2.38,12,0.86,-192.00,245.00,1679,20230704,-65.22,487,20230316,19.92,1679,-65.22,20230704,487,19.92,20230316,1679,-65.22,20230704,487,19.92,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,150947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,581,8,2,1.40,276747524,477735,122.52,578,595,570,744,402,573,579.29,2.23,0,-84586,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,336,-3.03,2.37,12,0.83,-192.00,245.00,1679,20230704,-65.40,487,20230316,19.30,1679,-65.40,20230704,487,19.30,20230316,1679,-65.40,20230704,487,19.30,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,140919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,575,2,2,0.35,211271905,364344,93.44,578,595,570,744,402,573,579.87,2.23,0,-81277,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,332,-2.99,2.35,12,0.63,-192.00,245.00,1679,20230704,-65.75,487,20230316,18.07,1679,-65.75,20230704,487,18.07,20230316,1679,-65.75,20230704,487,18.07,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,130945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,571,-2,5,-0.35,183746399,316173,81.09,578,595,570,744,402,573,581.16,2.23,0,-58595,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,330,-2.97,2.33,12,0.55,-192.00,245.00,1679,20230704,-65.99,487,20230316,17.25,1679,-65.99,20230704,487,17.25,20230316,1679,-65.99,20230704,487,17.25,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,120959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,10,2,1.75,159834204,275174,70.57,578,595,570,744,402,573,580.85,2.23,0,-41276,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,337,-3.04,2.38,12,0.48,-192.00,245.00,1679,20230704,-65.28,487,20230316,19.71,1679,-65.28,20230704,487,19.71,20230316,1679,-65.28,20230704,487,19.71,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,110932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,578,5,2,0.87,80560418,138679,35.57,578,593,573,744,402,573,580.91,2.23,0,-25168,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,334,-3.01,2.36,12,0.24,-192.00,245.00,1679,20230704,-65.57,487,20230316,18.69,1679,-65.57,20230704,487,18.69,20230316,1679,-65.57,20230704,487,18.69,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,100909,57,100.00,KOSDAQ,,,N,N,N,N, ,N,582,9,2,1.57,42619220,73541,18.86,578,593,573,744,402,573,579.53,2.23,0,-14635,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,336,-3.03,2.38,12,0.13,-192.00,245.00,1679,20230704,-65.34,487,20230316,19.51,1679,-65.34,20230704,487,19.51,20230316,1679,-65.34,20230704,487,19.51,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231214,090848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,592,19,2,3.32,6893505,11793,3.02,578,593,578,744,402,573,584.54,2.23,0,31,608,590,579,561,550,585,556,58,171,100,340,1,1,57747210,342,-3.08,2.42,12,0.02,-192.00,245.00,1679,20230704,-64.74,487,20230316,21.56,1679,-64.74,20230704,487,21.56,20230316,1679,-64.74,20230704,487,21.56,20230316,2.48,N,217620,100,57 억,,1285223,N,N,0,N,00,N
20231213,160914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,573,-11,5,-1.88,224358439,387924,164.69,590,597,568,759,409,584,578.36,2.23,0,-8195,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,331,-2.98,2.34,12,0.67,-192.00,245.00,1679,20230704,-65.87,487,20230316,17.66,1679,-65.87,20230704,487,17.66,20230316,1679,-65.87,20230704,487,17.66,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,150933,57,100.00,KOSDAQ,,,N,N,N,N, ,N,573,-11,5,-1.88,218968495,378512,160.70,590,597,568,759,409,584,578.50,2.23,0,-7487,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,331,-2.98,2.34,12,0.66,-192.00,245.00,1679,20230704,-65.87,487,20230316,17.66,1679,-65.87,20230704,487,17.66,20230316,1679,-65.87,20230704,487,17.66,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,140932,57,100.00,KOSDAQ,,,N,N,N,N, ,N,575,-9,5,-1.54,203984865,352402,149.61,590,597,568,759,409,584,578.84,2.23,0,-3307,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,332,-2.99,2.35,12,0.61,-192.00,245.00,1679,20230704,-65.75,487,20230316,18.07,1679,-65.75,20230704,487,18.07,20230316,1679,-65.75,20230704,487,18.07,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,130937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,578,-6,5,-1.03,168688617,291075,123.58,590,597,568,759,409,584,579.54,2.23,0,-7097,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,334,-3.01,2.36,12,0.50,-192.00,245.00,1679,20230704,-65.57,487,20230316,18.69,1679,-65.57,20230704,487,18.69,20230316,1679,-65.57,20230704,487,18.69,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,120931,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,-1,5,-0.17,148457097,256279,108.80,590,597,568,759,409,584,579.28,2.23,0,56,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,337,-3.04,2.38,12,0.44,-192.00,245.00,1679,20230704,-65.28,487,20230316,19.71,1679,-65.28,20230704,487,19.71,20230316,1679,-65.28,20230704,487,19.71,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,110934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,-1,5,-0.17,123254937,212796,90.34,590,597,568,759,409,584,579.22,2.23,0,-1252,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,337,-3.04,2.38,12,0.37,-192.00,245.00,1679,20230704,-65.28,487,20230316,19.71,1679,-65.28,20230704,487,19.71,20230316,1679,-65.28,20230704,487,19.71,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,100939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-5,5,-0.86,76544136,131682,55.91,590,597,568,759,409,584,581.28,2.23,0,-3462,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,334,-3.02,2.36,12,0.23,-192.00,245.00,1679,20230704,-65.52,487,20230316,18.89,1679,-65.52,20230704,487,18.89,20230316,1679,-65.52,20230704,487,18.89,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231213,090925,57,100.00,KOSDAQ,,,N,N,N,N, ,N,587,3,2,0.51,18174233,30707,13.04,590,597,587,759,409,584,591.86,2.23,0,-7275,629,606,595,572,561,601,567,58,175,100,350,1,1,57747210,339,-3.06,2.40,12,0.05,-192.00,245.00,1679,20230704,-65.04,487,20230316,20.53,1679,-65.04,20230704,487,20.53,20230316,1679,-65.04,20230704,487,20.53,20230316,2.44,N,217620,100,57 억,,1285129,N,N,0,N,00,N
20231212,160855,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,-13,5,-2.18,139798201,235492,21.53,618,618,584,776,418,597,593.68,2.31,0,-56413,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,337,-3.04,2.38,12,0.41,-192.00,245.00,1679,20230704,-65.22,487,20230316,19.92,1679,-65.22,20230704,487,19.92,20230316,1679,-65.22,20230704,487,19.92,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,150902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,599,2,2,0.34,109441521,183572,16.78,618,618,591,776,418,597,596.18,2.31,0,-65081,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,346,-3.12,2.44,12,0.32,-192.00,245.00,1679,20230704,-64.32,487,20230316,23.00,1679,-64.32,20230704,487,23.00,20230316,1679,-64.32,20230704,487,23.00,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,140814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,596,-1,5,-0.17,102565057,172041,15.73,618,618,591,776,418,597,596.17,2.31,0,-62556,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,344,-3.10,2.43,12,0.30,-192.00,245.00,1679,20230704,-64.50,487,20230316,22.38,1679,-64.50,20230704,487,22.38,20230316,1679,-64.50,20230704,487,22.38,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,130818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,594,-3,5,-0.50,98271792,164847,15.07,618,618,591,776,418,597,596.14,2.31,0,-59269,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,343,-3.09,2.42,12,0.29,-192.00,245.00,1679,20230704,-64.62,487,20230316,21.97,1679,-64.62,20230704,487,21.97,20230316,1679,-64.62,20230704,487,21.97,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,120809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,595,-2,5,-0.34,90031200,150991,13.80,618,618,591,776,418,597,596.27,2.31,0,-58144,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,344,-3.10,2.43,12,0.26,-192.00,245.00,1679,20230704,-64.56,487,20230316,22.18,1679,-64.56,20230704,487,22.18,20230316,1679,-64.56,20230704,487,22.18,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,110823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,594,-3,5,-0.50,80254141,134590,12.30,618,618,591,776,418,597,596.29,2.31,0,-48149,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,343,-3.09,2.42,12,0.23,-192.00,245.00,1679,20230704,-64.62,487,20230316,21.97,1679,-64.62,20230704,487,21.97,20230316,1679,-64.62,20230704,487,21.97,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,100854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,598,1,2,0.17,51327290,85973,7.86,618,618,591,776,418,597,597.02,2.31,0,-47784,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,345,-3.11,2.44,12,0.15,-192.00,245.00,1679,20230704,-64.38,487,20230316,22.79,1679,-64.38,20230704,487,22.79,20230316,1679,-64.38,20230704,487,22.79,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231212,090854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,600,3,2,0.50,18835046,31443,2.87,618,618,591,776,418,597,599.02,2.31,0,-11323,645,620,599,574,553,633,587,58,179,100,350,1,1,57747210,346,-3.12,2.45,12,0.05,-192.00,245.00,1679,20230704,-64.26,487,20230316,23.20,1679,-64.26,20230704,487,23.20,20230316,1679,-64.26,20230704,487,23.20,20230316,2.44,N,217620,100,57 억,,1333759,N,N,0,N,00,N
20231211,160857,57,100.00,KOSDAQ,,,N,N,N,N, ,N,597,17,2,2.93,665122590,1093860,196.41,587,624,578,754,406,580,608.06,2.28,30123,58848,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,345,-3.11,2.44,12,1.89,-192.00,245.00,1679,20230704,-64.44,487,20230316,22.59,1679,-64.44,20230704,487,22.59,20230316,1679,-64.44,20230704,487,22.59,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,150854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,598,18,2,3.10,658756660,1083226,194.50,587,624,578,754,406,580,608.14,2.28,30123,64312,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,345,-3.11,2.44,12,1.88,-192.00,245.00,1679,20230704,-64.38,487,20230316,22.79,1679,-64.38,20230704,487,22.79,20230316,1679,-64.38,20230704,487,22.79,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,140853,57,100.00,KOSDAQ,,,N,N,N,N, ,N,597,17,2,2.93,624242495,1025484,184.14,587,624,578,754,406,580,608.73,2.28,30123,68560,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,345,-3.11,2.44,12,1.78,-192.00,245.00,1679,20230704,-64.44,487,20230316,22.59,1679,-64.44,20230704,487,22.59,20230316,1679,-64.44,20230704,487,22.59,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,130853,57,100.00,KOSDAQ,,,N,N,N,N, ,N,596,16,2,2.76,601696122,987534,177.32,587,624,578,754,406,580,609.29,2.28,30123,76626,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,344,-3.10,2.43,12,1.71,-192.00,245.00,1679,20230704,-64.50,487,20230316,22.38,1679,-64.50,20230704,487,22.38,20230316,1679,-64.50,20230704,487,22.38,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,120854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,601,21,2,3.62,582469883,955362,171.54,587,624,578,754,406,580,609.69,2.28,30123,76162,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,347,-3.13,2.45,12,1.65,-192.00,245.00,1679,20230704,-64.20,487,20230316,23.41,1679,-64.20,20230704,487,23.41,20230316,1679,-64.20,20230704,487,23.41,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,110850,57,100.00,KOSDAQ,,,N,N,N,N, ,N,606,26,2,4.48,516781692,846051,151.92,587,624,578,754,406,580,610.82,2.28,30123,30920,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,350,-3.16,2.47,12,1.47,-192.00,245.00,1679,20230704,-63.91,487,20230316,24.44,1679,-63.91,20230704,487,24.44,20230316,1679,-63.91,20230704,487,24.44,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,100849,57,100.00,KOSDAQ,,,N,N,N,N, ,N,616,36,2,6.21,296805224,488622,87.74,587,624,578,754,406,580,607.43,2.28,30123,11635,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,356,-3.21,2.51,12,0.85,-192.00,245.00,1679,20230704,-63.31,487,20230316,26.49,1679,-63.31,20230704,487,26.49,20230316,1679,-63.31,20230704,487,26.49,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231211,090850,57,100.00,KOSDAQ,,,N,N,N,N, ,N,582,2,2,0.34,17109413,29446,5.29,587,587,578,754,406,580,581.04,2.28,30123,-24232,611,595,580,564,549,603,572,58,174,100,340,1,1,57747210,336,-3.03,2.38,12,0.05,-192.00,245.00,1679,20230704,-65.34,487,20230316,19.51,1679,-65.34,20230704,487,19.51,20230316,1679,-65.34,20230704,487,19.51,20230316,2.40,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,160841,57,100.00,KOSDAQ,,,N,N,N,N, ,N,580,10,2,1.75,321332157,556789,132.73,575,596,565,741,399,570,577.12,2.28,0,-33047,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,335,-3.02,2.37,12,0.96,-192.00,245.00,1679,20230704,-65.46,487,20230316,19.10,1679,-65.46,20230704,487,19.10,20230316,1679,-65.46,20230704,487,19.10,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,150844,57,100.00,KOSDAQ,,,N,N,N,N, ,N,572,2,2,0.35,312053076,540720,128.90,575,596,565,741,399,570,577.11,2.28,0,-28326,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,330,-2.98,2.33,12,0.94,-192.00,245.00,1679,20230704,-65.93,487,20230316,17.45,1679,-65.93,20230704,487,17.45,20230316,1679,-65.93,20230704,487,17.45,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,140842,57,100.00,KOSDAQ,,,N,N,N,N, ,N,573,3,2,0.53,260851665,451575,107.65,575,596,565,741,399,570,577.65,2.28,0,-30505,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,331,-2.98,2.34,12,0.78,-192.00,245.00,1679,20230704,-65.87,487,20230316,17.66,1679,-65.87,20230704,487,17.66,20230316,1679,-65.87,20230704,487,17.66,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,130841,57,100.00,KOSDAQ,,,N,N,N,N, ,N,572,2,2,0.35,247084729,427487,101.90,575,596,565,741,399,570,577.99,2.28,0,-23394,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,330,-2.98,2.33,12,0.74,-192.00,245.00,1679,20230704,-65.93,487,20230316,17.45,1679,-65.93,20230704,487,17.45,20230316,1679,-65.93,20230704,487,17.45,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,120838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,581,11,2,1.93,179325482,308678,73.58,575,596,565,741,399,570,580.95,2.28,0,-41193,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,336,-3.03,2.37,12,0.53,-192.00,245.00,1679,20230704,-65.40,487,20230316,19.30,1679,-65.40,20230704,487,19.30,20230316,1679,-65.40,20230704,487,19.30,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,110835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,576,6,2,1.05,145329567,249632,59.51,575,596,565,741,399,570,582.18,2.28,0,-20429,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,333,-3.00,2.35,12,0.43,-192.00,245.00,1679,20230704,-65.69,487,20230316,18.28,1679,-65.69,20230704,487,18.28,20230316,1679,-65.69,20230704,487,18.28,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,100844,57,100.00,KOSDAQ,,,N,N,N,N, ,N,593,23,2,4.04,109211896,187330,44.66,575,596,565,741,399,570,582.99,2.28,0,-12346,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,342,-3.09,2.42,12,0.32,-192.00,245.00,1679,20230704,-64.68,487,20230316,21.77,1679,-64.68,20230704,487,21.77,20230316,1679,-64.68,20230704,487,21.77,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231208,090834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,565,-5,5,-0.88,6810810,11937,2.85,575,579,565,741,399,570,570.56,2.28,0,-9259,590,580,569,559,548,585,564,58,171,100,340,1,1,57747210,326,-2.94,2.31,12,0.02,-192.00,245.00,1679,20230704,-66.35,487,20230316,16.02,1679,-66.35,20230704,487,16.02,20230316,1679,-66.35,20230704,487,16.02,20230316,2.66,N,217620,100,57 억,,1317880,N,N,0,N,00,N
20231207,160838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,570,2,2,0.35,235698619,415378,32.84,568,579,558,738,398,568,567.43,2.38,0,-59154,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,329,-2.97,2.33,12,0.72,-192.00,245.00,1679,20230704,-66.05,487,20230316,17.04,1679,-66.05,20230704,487,17.04,20230316,1679,-66.05,20230704,487,17.04,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,150839,57,100.00,KOSDAQ,,,N,N,N,N, ,N,567,-1,5,-0.18,226665447,399487,31.58,568,579,558,738,398,568,567.39,2.38,0,-58112,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,327,-2.95,2.31,12,0.69,-192.00,245.00,1679,20230704,-66.23,487,20230316,16.43,1679,-66.23,20230704,487,16.43,20230316,1679,-66.23,20230704,487,16.43,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,140834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,577,9,2,1.58,201455151,355332,28.09,568,579,558,738,398,568,566.95,2.38,0,-57472,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,333,-3.01,2.36,12,0.62,-192.00,245.00,1679,20230704,-65.63,487,20230316,18.48,1679,-65.63,20230704,487,18.48,20230316,1679,-65.63,20230704,487,18.48,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,130833,57,100.00,KOSDAQ,,,N,N,N,N, ,N,570,2,2,0.35,164237372,290096,22.93,568,576,558,738,398,568,566.14,2.38,0,-54613,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,329,-2.97,2.33,12,0.50,-192.00,245.00,1679,20230704,-66.05,487,20230316,17.04,1679,-66.05,20230704,487,17.04,20230316,1679,-66.05,20230704,487,17.04,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,120835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,572,4,2,0.70,140044572,247808,19.59,568,572,558,738,398,568,565.12,2.38,0,-51382,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,330,-2.98,2.33,12,0.43,-192.00,245.00,1679,20230704,-65.93,487,20230316,17.45,1679,-65.93,20230704,487,17.45,20230316,1679,-65.93,20230704,487,17.45,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,110831,57,100.00,KOSDAQ,,,N,N,N,N, ,N,566,-2,5,-0.35,91558013,161987,12.81,568,571,558,738,398,568,565.20,2.38,0,-5902,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,327,-2.95,2.31,12,0.28,-192.00,245.00,1679,20230704,-66.29,487,20230316,16.22,1679,-66.29,20230704,487,16.22,20230316,1679,-66.29,20230704,487,16.22,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,100828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,1,2,0.18,41817700,74172,5.86,568,571,558,738,398,568,563.73,2.38,0,-8408,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,329,-2.96,2.32,12,0.13,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231207,090836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,563,-5,5,-0.88,10504684,18627,1.47,568,568,561,738,398,568,563.68,2.38,0,-7803,610,588,569,547,528,579,538,58,170,100,340,1,1,57747210,325,-2.93,2.30,12,0.03,-192.00,245.00,1679,20230704,-66.47,487,20230316,15.61,1679,-66.47,20230704,487,15.61,20230316,1679,-66.47,20230704,487,15.61,20230316,2.14,N,217620,100,57 억,,1372075,N,N,0,N,00,N
20231206,160825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,568,-23,5,-3.89,705387462,1261578,23.85,591,591,550,768,414,591,559.12,2.08,0,179538,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,328,-2.96,2.32,12,2.18,-192.00,245.00,1679,20230704,-66.17,487,20230316,16.63,1679,-66.17,20230704,487,16.63,20230316,1679,-66.17,20230704,487,16.63,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,150839,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,-22,5,-3.72,695462915,1244107,23.52,591,591,550,768,414,591,559.01,2.08,0,181245,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,329,-2.96,2.32,12,2.15,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,140836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,563,-28,5,-4.74,662932134,1186601,22.43,591,591,550,768,414,591,558.68,2.08,0,160025,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,325,-2.93,2.30,12,2.05,-192.00,245.00,1679,20230704,-66.47,487,20230316,15.61,1679,-66.47,20230704,487,15.61,20230316,1679,-66.47,20230704,487,15.61,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,130827,57,100.00,KOSDAQ,,,N,N,N,N, ,N,560,-31,5,-5.25,624242876,1117570,21.12,591,591,550,768,414,591,558.57,2.08,0,156268,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,323,-2.92,2.29,12,1.94,-192.00,245.00,1679,20230704,-66.65,487,20230316,14.99,1679,-66.65,20230704,487,14.99,20230316,1679,-66.65,20230704,487,14.99,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,120825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,565,-26,5,-4.40,561708374,1006409,19.02,591,591,550,768,414,591,558.13,2.08,0,141535,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,326,-2.94,2.31,12,1.74,-192.00,245.00,1679,20230704,-66.35,487,20230316,16.02,1679,-66.35,20230704,487,16.02,20230316,1679,-66.35,20230704,487,16.02,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,110838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,559,-32,5,-5.41,528853747,948150,17.92,591,591,550,768,414,591,557.77,2.08,0,142527,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,323,-2.91,2.28,12,1.64,-192.00,245.00,1679,20230704,-66.71,487,20230316,14.78,1679,-66.71,20230704,487,14.78,20230316,1679,-66.71,20230704,487,14.78,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,100827,57,100.00,KOSDAQ,,,N,N,N,N, ,N,557,-34,5,-5.75,465945028,834978,15.78,591,591,550,768,414,591,558.03,2.08,0,165052,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,322,-2.90,2.27,12,1.45,-192.00,245.00,1679,20230704,-66.83,487,20230316,14.37,1679,-66.83,20230704,487,14.37,20230316,1679,-66.83,20230704,487,14.37,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231206,090830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,569,-22,5,-3.72,296544271,532693,10.07,591,591,550,768,414,591,556.69,2.08,0,205465,690,640,585,535,480,665,560,58,177,100,350,1,1,57747210,329,-2.96,2.32,12,0.92,-192.00,245.00,1679,20230704,-66.11,487,20230316,16.84,1679,-66.11,20230704,487,16.84,20230316,1679,-66.11,20230704,487,16.84,20230316,2.13,N,217620,100,57 억,,1202988,N,N,0,N,00,N
20231205,160834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,591,57,2,10.67,3152186276,5280559,1287.17,538,635,530,694,374,534,596.94,2.28,0,-64749,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,341,-3.08,2.41,12,9.14,-192.00,245.00,1679,20230704,-64.80,487,20230316,21.36,1679,-64.80,20230704,487,21.36,20230316,1679,-64.80,20230704,487,21.36,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,150830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,601,67,2,12.55,3093244778,5181188,1262.95,538,635,530,694,374,534,597.01,2.28,0,-82712,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,347,-3.13,2.45,12,8.97,-192.00,245.00,1679,20230704,-64.20,487,20230316,23.41,1679,-64.20,20230704,487,23.41,20230316,1679,-64.20,20230704,487,23.41,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,140830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,605,71,2,13.30,2884316604,4833391,1178.17,538,635,530,694,374,534,596.75,2.28,0,-146321,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,349,-3.15,2.47,12,8.37,-192.00,245.00,1679,20230704,-63.97,487,20230316,24.23,1679,-63.97,20230704,487,24.23,20230316,1679,-63.97,20230704,487,24.23,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,130826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,594,60,2,11.24,2729629152,4575744,1115.37,538,635,530,694,374,534,596.54,2.28,0,-177883,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,343,-3.09,2.42,12,7.92,-192.00,245.00,1679,20230704,-64.62,487,20230316,21.97,1679,-64.62,20230704,487,21.97,20230316,1679,-64.62,20230704,487,21.97,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,120824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,593,59,2,11.05,2586471786,4334331,1056.52,538,635,530,694,374,534,596.74,2.28,0,-184597,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,342,-3.09,2.42,12,7.51,-192.00,245.00,1679,20230704,-64.68,487,20230316,21.77,1679,-64.68,20230704,487,21.77,20230316,1679,-64.68,20230704,487,21.77,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,110824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,611,77,2,14.42,1719736033,2905876,708.33,538,628,530,694,374,534,591.81,2.28,0,-136336,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,353,-3.18,2.49,12,5.03,-192.00,245.00,1679,20230704,-63.61,487,20230316,25.46,1679,-63.61,20230704,487,25.46,20230316,1679,-63.61,20230704,487,25.46,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,100828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,578,44,2,8.24,452591894,793497,193.42,538,590,530,694,374,534,570.38,2.28,0,-5186,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,334,-3.01,2.36,12,1.37,-192.00,245.00,1679,20230704,-65.57,487,20230316,18.69,1679,-65.57,20230704,487,18.69,20230316,1679,-65.57,20230704,487,18.69,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231205,090822,57,100.00,KOSDAQ,,,N,N,N,N, ,N,533,-1,5,-0.19,8553132,15986,3.90,538,538,530,694,374,534,535.04,2.28,0,-4434,554,544,526,516,498,549,521,58,160,100,320,1,1,57747210,308,-2.78,2.18,12,0.03,-192.00,245.00,1679,20230704,-68.25,487,20230316,9.45,1679,-68.25,20230704,487,9.45,20230316,1679,-68.25,20230704,487,9.45,20230316,2.13,N,217620,100,57 억,,1316663,N,N,0,N,00,N
20231204,160820,57,100.00,KOSDAQ,,,N,N,N,N, ,N,534,7,2,1.33,213365572,410242,69.44,532,536,508,685,369,527,520.09,2.18,0,60788,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,308,-2.78,2.18,12,0.71,-192.00,245.00,1679,20230704,-68.20,487,20230316,9.65,1679,-68.20,20230704,487,9.65,20230316,1679,-68.20,20230704,487,9.65,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,150824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,530,3,2,0.57,204974982,394426,66.76,532,536,508,685,369,527,519.68,2.18,0,60695,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,306,-2.76,2.16,12,0.68,-192.00,245.00,1679,20230704,-68.43,487,20230316,8.83,1679,-68.43,20230704,487,8.83,20230316,1679,-68.43,20230704,487,8.83,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,140818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,524,-3,5,-0.57,171467820,330702,55.97,532,536,508,685,369,527,518.50,2.18,0,45813,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,303,-2.73,2.14,12,0.57,-192.00,245.00,1679,20230704,-68.79,487,20230316,7.60,1679,-68.79,20230704,487,7.60,20230316,1679,-68.79,20230704,487,7.60,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,130816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,527,0,3,0.00,144601851,279412,47.29,532,536,508,685,369,527,517.52,2.18,0,25521,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,304,-2.74,2.15,12,0.48,-192.00,245.00,1679,20230704,-68.61,487,20230316,8.21,1679,-68.61,20230704,487,8.21,20230316,1679,-68.61,20230704,487,8.21,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,120817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,530,3,2,0.57,132020144,255554,43.25,532,536,508,685,369,527,516.60,2.18,0,13106,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,306,-2.76,2.16,12,0.44,-192.00,245.00,1679,20230704,-68.43,487,20230316,8.83,1679,-68.43,20230704,487,8.83,20230316,1679,-68.43,20230704,487,8.83,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,110819,57,100.00,KOSDAQ,,,N,N,N,N, ,N,523,-4,5,-0.76,119054171,231007,39.10,532,536,508,685,369,527,515.37,2.18,0,2793,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,302,-2.72,2.13,12,0.40,-192.00,245.00,1679,20230704,-68.85,487,20230316,7.39,1679,-68.85,20230704,487,7.39,20230316,1679,-68.85,20230704,487,7.39,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,100818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,515,-12,5,-2.28,93992348,182693,30.92,532,536,508,685,369,527,514.48,2.18,0,-19739,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,297,-2.68,2.10,12,0.32,-192.00,245.00,1679,20230704,-69.33,487,20230316,5.75,1679,-69.33,20230704,487,5.75,20230316,1679,-69.33,20230704,487,5.75,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231204,090818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,-13,5,-2.47,23115583,44291,7.50,532,536,512,685,369,527,521.90,2.18,0,-11112,568,547,529,508,490,538,499,58,158,100,310,1,1,57747210,297,-2.68,2.10,12,0.08,-192.00,245.00,1679,20230704,-69.39,487,20230316,5.54,1679,-69.39,20230704,487,5.54,20230316,1679,-69.39,20230704,487,5.54,20230316,2.17,N,217620,100,57 억,,1257416,N,N,0,N,00,N
20231201,160818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,527,0,3,0.00,313344772,590811,78.63,529,550,511,685,369,527,530.37,2.33,0,-87154,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,304,-2.74,2.15,12,1.02,-192.00,245.00,1679,20230704,-68.61,487,20230316,8.21,1679,-68.61,20230704,487,8.21,20230316,1679,-68.61,20230704,487,8.21,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,150816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,530,3,2,0.57,304741943,574517,76.46,529,550,511,685,369,527,530.43,2.33,0,-84568,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,306,-2.76,2.16,12,0.99,-192.00,245.00,1679,20230704,-68.43,487,20230316,8.83,1679,-68.43,20230704,487,8.83,20230316,1679,-68.43,20230704,487,8.83,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,140816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,532,5,2,0.95,236682426,447004,59.49,529,550,511,685,369,527,529.49,2.33,0,-30282,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,307,-2.77,2.17,12,0.77,-192.00,245.00,1679,20230704,-68.31,487,20230316,9.24,1679,-68.31,20230704,487,9.24,20230316,1679,-68.31,20230704,487,9.24,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,130818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,516,-11,5,-2.09,103091037,198762,26.45,529,537,511,685,369,527,518.67,2.33,0,-8915,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,298,-2.69,2.11,12,0.34,-192.00,245.00,1679,20230704,-69.27,487,20230316,5.95,1679,-69.27,20230704,487,5.95,20230316,1679,-69.27,20230704,487,5.95,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,120823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,518,-9,5,-1.71,95057237,183261,24.39,529,537,511,685,369,527,518.70,2.33,0,-8059,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,299,-2.70,2.11,12,0.32,-192.00,245.00,1679,20230704,-69.15,487,20230316,6.37,1679,-69.15,20230704,487,6.37,20230316,1679,-69.15,20230704,487,6.37,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,110818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,520,-7,5,-1.33,54785102,105169,14.00,529,537,516,685,369,527,520.92,2.33,0,-7829,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,300,-2.71,2.12,12,0.18,-192.00,245.00,1679,20230704,-69.03,487,20230316,6.78,1679,-69.03,20230704,487,6.78,20230316,1679,-69.03,20230704,487,6.78,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,100824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,522,-5,5,-0.95,29917017,57216,7.61,529,537,516,685,369,527,522.88,2.33,0,-18754,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,301,-2.72,2.13,12,0.10,-192.00,245.00,1679,20230704,-68.91,487,20230316,7.19,1679,-68.91,20230704,487,7.19,20230316,1679,-68.91,20230704,487,7.19,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N
20231201,090815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,520,-7,5,-1.33,15875166,30195,4.02,529,537,516,685,369,527,525.75,2.33,0,-16212,565,546,524,505,483,555,514,58,158,100,310,1,1,57747210,300,-2.71,2.12,12,0.05,-192.00,245.00,1679,20230704,-69.03,487,20230316,6.78,1679,-69.03,20230704,487,6.78,20230316,1679,-69.03,20230704,487,6.78,20230316,2.25,N,217620,100,57 억,,1345470,N,N,0,N,00,N