KissMeData/065170/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
3	20231229	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
4	20231229	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
5	20231229	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
6	20231229	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
7	20231229	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
8	20231229	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
9	20231229	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	123954298	246317	106.14	503	513	495	646	348	497	503.15	1.55	-25683	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.28	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1377974	N	N	N	N
10	20231228	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	120017658	238529	102.78	503	513	495	646	348	497	503.15	1.58	0	-3444	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.27	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
11	20231228	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	9	2	1.81	117619724	233780	100.74	503	513	495	646	348	497	503.12	1.58	0	-1344	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	450	-3.24	1.33	12	0.26	-156.00	380.00	930	20230623	-45.59	435	20231101	16.32	930	-45.59	20230623	435	16.32	20231101	930	-45.59	20230623	435	16.32	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
12	20231228	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	10	2	2.01	105474235	209683	90.35	503	513	495	646	348	497	503.02	1.58	0	-13606	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	451	-3.25	1.33	12	0.24	-156.00	380.00	930	20230623	-45.48	435	20231101	16.55	930	-45.48	20230623	435	16.55	20231101	930	-45.48	20230623	435	16.55	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
13	20231228	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	8	2	1.61	97856176	194653	83.88	503	513	495	646	348	497	502.72	1.58	0	-12537	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	449	-3.24	1.33	12	0.22	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
14	20231228	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	3	2	0.60	51264043	102643	44.23	503	505	495	646	348	497	499.44	1.58	0	-1347	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	445	-3.21	1.32	12	0.12	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
15	20231228	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	5	2	1.01	46641959	93420	40.26	503	505	495	646	348	497	499.27	1.58	0	-2506	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	447	-3.22	1.32	12	0.11	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
16	20231228	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	3	2	0.60	15615346	31142	13.42	503	505	495	646	348	497	501.42	1.58	0	-4690	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	445	-3.21	1.32	12	0.04	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
17	20231228	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	3	2	0.60	4286091	8583	3.70	503	503	495	646	348	497	499.37	1.58	0	-2963	521	509	500	488	479	504	483	445	149	500	330	1	1	88970559	445	-3.21	1.32	12	0.01	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1403657	N	N	N	N
18	20231227	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-3	5	-0.60	114739230	229731	118.97	500	512	491	650	350	500	499.46	1.57	0	25247	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	442	-3.19	1.31	12	0.26	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
19	20231227	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	1	2	0.20	104107442	208375	107.91	500	512	491	650	350	500	499.62	1.57	0	24478	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	446	-3.21	1.32	12	0.23	-156.00	380.00	930	20230623	-46.13	435	20231101	15.17	930	-46.13	20230623	435	15.17	20231101	930	-46.13	20230623	435	15.17	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
20	20231227	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	2	2	0.40	98519408	197191	102.12	500	512	491	650	350	500	499.61	1.57	0	24631	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	447	-3.22	1.32	12	0.22	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
21	20231227	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	0	3	0.00	95972689	192104	99.48	500	512	491	650	350	500	499.59	1.57	0	25529	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.22	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
22	20231227	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-3	5	-0.60	88070036	176265	91.28	500	512	491	650	350	500	499.65	1.57	0	15462	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	442	-3.19	1.31	12	0.20	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
23	20231227	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-3	5	-0.60	81354003	162763	84.29	500	512	491	650	350	500	499.83	1.57	0	9801	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	442	-3.19	1.31	12	0.18	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
24	20231227	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	0	3	0.00	50236899	99916	51.74	500	512	496	650	350	500	502.79	1.57	0	5933	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.11	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
25	20231227	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	4	2	0.80	432239	864	0.45	500	504	500	650	350	500	500.28	1.57	0	-82	506	502	499	495	492	501	494	445	150	500	340	1	1	88970559	448	-3.23	1.33	12	0.00	-156.00	380.00	930	20230623	-45.81	435	20231101	15.86	930	-45.81	20230623	435	15.86	20231101	930	-45.81	20230623	435	15.86	20231101	0.08	N	065170	500	444 억	1396710	N	N	N	N
26	20231226	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-2	5	-0.40	96039929	192368	54.79	502	503	496	652	352	502	499.25	1.60	0	-6007	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.22	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
27	20231226	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-3	5	-0.60	82192869	164575	46.88	502	503	496	652	352	502	499.42	1.60	0	-5549	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	444	-3.20	1.31	12	0.18	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
28	20231226	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-3	5	-0.60	73718609	147595	42.04	502	503	496	652	352	502	499.47	1.60	0	-5549	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	444	-3.20	1.31	12	0.17	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
29	20231226	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-2	5	-0.40	64815098	129768	36.96	502	503	496	652	352	502	499.47	1.60	0	-5549	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.15	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
30	20231226	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-2	5	-0.40	58585849	117296	33.41	502	503	496	652	352	502	499.47	1.60	0	-5549	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.13	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
31	20231226	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-3	5	-0.60	42363540	84796	24.15	502	503	496	652	352	502	499.59	1.60	0	-5341	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	444	-3.20	1.31	12	0.10	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
32	20231226	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-1	5	-0.20	23523345	47120	13.42	502	503	496	652	352	502	499.22	1.60	0	439	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	446	-3.21	1.32	12	0.05	-156.00	380.00	930	20230623	-46.13	435	20231101	15.17	930	-46.13	20230623	435	15.17	20231101	930	-46.13	20230623	435	15.17	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
33	20231226	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-1	5	-0.20	1150020	2291	0.65	502	502	501	652	352	502	501.97	1.60	0	-34	522	512	506	496	490	509	493	445	150	500	340	1	1	88970559	446	-3.21	1.32	12	0.00	-156.00	380.00	930	20230623	-46.13	435	20231101	15.17	930	-46.13	20230623	435	15.17	20231101	930	-46.13	20230623	435	15.17	20231101	0.09	N	065170	500	444 억	1423618	N	N	N	N
34	20231222	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-8	5	-1.57	177205165	350673	20.50	510	516	500	663	357	510	505.34	1.67	0	-35595	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	447	-3.22	1.32	12	0.39	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
35	20231222	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-8	5	-1.57	163653902	323691	18.92	510	516	500	663	357	510	505.59	1.67	0	-32612	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	447	-3.22	1.32	12	0.36	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
36	20231222	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	-5	5	-0.98	134135927	264940	15.48	510	516	500	663	357	510	506.29	1.67	0	-35212	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	449	-3.24	1.33	12	0.30	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
37	20231222	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	509	-1	5	-0.20	121308607	239617	14.00	510	516	500	663	357	510	506.26	1.67	0	-35146	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	453	-3.26	1.34	12	0.27	-156.00	380.00	930	20230623	-45.27	435	20231101	17.01	930	-45.27	20230623	435	17.01	20231101	930	-45.27	20230623	435	17.01	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
38	20231222	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	511	1	2	0.20	118098519	233292	13.63	510	516	500	663	357	510	506.23	1.67	0	-35441	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	455	-3.28	1.34	12	0.26	-156.00	380.00	930	20230623	-45.05	435	20231101	17.47	930	-45.05	20230623	435	17.47	20231101	930	-45.05	20230623	435	17.47	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
39	20231222	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	-5	5	-0.98	64164331	127306	7.44	510	516	500	663	357	510	504.02	1.67	0	-14235	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	449	-3.24	1.33	12	0.14	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
40	20231222	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	-2	5	-0.39	49309039	97800	5.72	510	516	500	663	357	510	504.18	1.67	0	-15268	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	452	-3.26	1.34	12	0.11	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
41	20231222	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	-2	5	-0.39	5095979	10024	0.59	510	511	506	663	357	510	508.38	1.67	0	-2825	554	531	515	492	476	524	485	445	153	500	340	1	1	88970559	452	-3.26	1.34	12	0.01	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.12	N	065170	500	444 억	1486813	N	N	N	N
42	20231221	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	-14	5	-2.67	889829038	1708940	390.38	511	538	499	681	367	524	520.71	1.76	0	56026	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	454	-3.27	1.34	12	1.92	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
43	20231221	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	-17	5	-3.24	875059569	1679972	383.76	511	538	499	681	367	524	520.88	1.76	0	57210	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	451	-3.25	1.33	12	1.89	-156.00	380.00	930	20230623	-45.48	435	20231101	16.55	930	-45.48	20230623	435	16.55	20231101	930	-45.48	20230623	435	16.55	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
44	20231221	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	-16	5	-3.05	850371668	1631239	372.63	511	538	499	681	367	524	521.30	1.76	0	59892	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	452	-3.26	1.34	12	1.83	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
45	20231221	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	-14	5	-2.67	824942982	1581108	361.18	511	538	499	681	367	524	521.75	1.76	0	60363	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	454	-3.27	1.34	12	1.78	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
46	20231221	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	511	-13	5	-2.48	821581329	1574509	359.67	511	538	499	681	367	524	521.80	1.76	0	60632	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	455	-3.28	1.34	12	1.77	-156.00	380.00	930	20230623	-45.05	435	20231101	17.47	930	-45.05	20230623	435	17.47	20231101	930	-45.05	20230623	435	17.47	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
47	20231221	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-18	5	-3.44	785797764	1504018	343.57	511	538	499	681	367	524	522.47	1.76	0	51138	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	450	-3.24	1.33	12	1.69	-156.00	380.00	930	20230623	-45.59	435	20231101	16.32	930	-45.59	20230623	435	16.32	20231101	930	-45.59	20230623	435	16.32	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
48	20231221	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	5	2	0.95	137563459	261567	59.75	511	533	511	681	367	524	525.92	1.76	0	-12788	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	471	-3.39	1.39	12	0.29	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
49	20231221	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	518	-6	5	-1.15	17334669	33763	7.71	511	521	511	681	367	524	513.42	1.76	0	6437	541	532	520	511	499	537	516	445	157	500	350	1	1	88970559	461	-3.32	1.36	12	0.04	-156.00	380.00	930	20230623	-44.30	435	20231101	19.08	930	-44.30	20230623	435	19.08	20231101	930	-44.30	20230623	435	19.08	20231101	0.14	N	065170	500	444 억	1566082	N	N	N	N
50	20231220	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	11	2	2.14	227554573	437251	108.56	513	529	508	666	360	513	520.41	1.78	0	17463	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	466	-3.36	1.38	12	0.49	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
51	20231220	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	12	2	2.34	193016366	370940	92.10	513	529	508	666	360	513	520.34	1.78	0	17534	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	467	-3.37	1.38	12	0.42	-156.00	380.00	930	20230623	-43.55	435	20231101	20.69	930	-43.55	20230623	435	20.69	20231101	930	-43.55	20230623	435	20.69	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
52	20231220	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	523	10	2	1.95	161456107	310538	77.10	513	529	508	666	360	513	519.92	1.78	0	2003	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	465	-3.35	1.38	12	0.35	-156.00	380.00	930	20230623	-43.76	435	20231101	20.23	930	-43.76	20230623	435	20.23	20231101	930	-43.76	20230623	435	20.23	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
53	20231220	130629	57	100.00	KOSDAQ	유통	N	N	N	N	N	523	10	2	1.95	140356660	270222	67.09	513	529	508	666	360	513	519.41	1.78	0	-3925	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	465	-3.35	1.38	12	0.30	-156.00	380.00	930	20230623	-43.76	435	20231101	20.23	930	-43.76	20230623	435	20.23	20231101	930	-43.76	20230623	435	20.23	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
54	20231220	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	7	2	1.36	76105443	147502	36.62	513	521	508	666	360	513	515.96	1.78	0	-3019	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	463	-3.33	1.37	12	0.17	-156.00	380.00	930	20230623	-44.09	435	20231101	19.54	930	-44.09	20230623	435	19.54	20231101	930	-44.09	20230623	435	19.54	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
55	20231220	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	521	8	2	1.56	59466358	115347	28.64	513	521	508	666	360	513	515.54	1.78	0	-8137	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	464	-3.34	1.37	12	0.13	-156.00	380.00	930	20230623	-43.98	435	20231101	19.77	930	-43.98	20230623	435	19.77	20231101	930	-43.98	20230623	435	19.77	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
56	20231220	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	2	2	0.39	27317973	53258	13.22	513	516	508	666	360	513	512.94	1.78	0	-15208	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	458	-3.30	1.36	12	0.06	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
57	20231220	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	513	0	3	0.00	3224403	6281	1.56	513	515	513	666	360	513	513.36	1.78	0	-136	528	520	515	507	502	518	505	445	153	500	340	1	1	88970559	456	-3.29	1.35	12	0.01	-156.00	380.00	930	20230623	-44.84	435	20231101	17.93	930	-44.84	20230623	435	17.93	20231101	930	-44.84	20230623	435	17.93	20231101	0.12	N	065170	500	444 억	1587887	N	N	N	N
58	20231219	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	513	-3	5	-0.58	206477819	401031	19.03	521	523	510	670	362	516	514.87	1.84	0	-18870	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	456	-3.29	1.35	12	0.45	-156.00	380.00	930	20230623	-44.84	435	20231101	17.93	930	-44.84	20230623	435	17.93	20231101	930	-44.84	20230623	435	17.93	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
59	20231219	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	512	-4	5	-0.78	202576906	393411	18.67	521	523	510	670	362	516	514.92	1.84	0	-18872	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	456	-3.28	1.35	12	0.44	-156.00	380.00	930	20230623	-44.95	435	20231101	17.70	930	-44.95	20230623	435	17.70	20231101	930	-44.95	20230623	435	17.70	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
60	20231219	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	-6	5	-1.16	177952521	345283	16.38	521	523	510	670	362	516	515.38	1.84	0	-14913	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	454	-3.27	1.34	12	0.39	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
61	20231219	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	517	1	2	0.19	118004816	228331	10.83	521	523	515	670	362	516	516.81	1.84	0	-7590	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	460	-3.31	1.36	12	0.26	-156.00	380.00	930	20230623	-44.41	435	20231101	18.85	930	-44.41	20230623	435	18.85	20231101	930	-44.41	20230623	435	18.85	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
62	20231219	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	-1	5	-0.19	114292472	221145	10.49	521	523	515	670	362	516	516.82	1.84	0	-6671	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	458	-3.30	1.36	12	0.25	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
63	20231219	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	516	0	3	0.00	66367430	128265	6.09	521	523	515	670	362	516	517.42	1.84	0	-6671	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	459	-3.31	1.36	12	0.14	-156.00	380.00	930	20230623	-44.52	435	20231101	18.62	930	-44.52	20230623	435	18.62	20231101	930	-44.52	20230623	435	18.62	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
64	20231219	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	3	2	0.58	44635520	86222	4.09	521	523	515	670	362	516	517.68	1.84	0	-7072	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	462	-3.33	1.37	12	0.10	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
65	20231219	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	517	1	2	0.19	10481671	20248	0.96	521	523	516	670	362	516	517.66	1.84	0	-3880	582	548	531	497	480	541	490	445	154	500	350	1	1	88970559	460	-3.31	1.36	12	0.02	-156.00	380.00	930	20230623	-44.41	435	20231101	18.85	930	-44.41	20230623	435	18.85	20231101	930	-44.41	20230623	435	18.85	20231101	0.12	N	065170	500	444 억	1638757	N	N	N	N
66	20231218	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	516	-6	5	-1.15	1119232093	2102607	535.19	516	565	514	678	366	522	532.31	2.04	0	-8438	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	459	-3.31	1.36	12	2.36	-156.00	380.00	930	20230623	-44.52	435	20231101	18.62	930	-44.52	20230623	435	18.62	20231101	930	-44.52	20230623	435	18.62	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
67	20231218	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	516	-6	5	-1.15	1110906979	2086479	531.08	516	565	514	678	366	522	532.44	2.04	0	-7416	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	459	-3.31	1.36	12	2.35	-156.00	380.00	930	20230623	-44.52	435	20231101	18.62	930	-44.52	20230623	435	18.62	20231101	930	-44.52	20230623	435	18.62	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
68	20231218	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	-7	5	-1.34	1083584538	2033559	517.61	516	565	514	678	366	522	532.86	2.04	0	-922	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	458	-3.30	1.36	12	2.29	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
69	20231218	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	-3	5	-0.57	1038184022	1945595	495.22	516	565	514	678	366	522	533.62	2.04	0	-922	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	462	-3.33	1.37	12	2.19	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
70	20231218	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	-3	5	-0.57	1010432689	1892062	481.60	516	565	514	678	366	522	534.05	2.04	0	1039	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	462	-3.33	1.37	12	2.13	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
71	20231218	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	518	-4	5	-0.77	914006271	1706080	434.26	516	565	514	678	366	522	535.75	2.04	0	-2156	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	461	-3.32	1.36	12	1.92	-156.00	380.00	930	20230623	-44.30	435	20231101	19.08	930	-44.30	20230623	435	19.08	20231101	930	-44.30	20230623	435	19.08	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
72	20231218	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	523	1	2	0.19	23636367	45683	11.63	516	523	514	678	366	522	517.25	2.04	0	-283	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	465	-3.35	1.38	12	0.05	-156.00	380.00	930	20230623	-43.76	435	20231101	20.23	930	-43.76	20230623	435	20.23	20231101	930	-43.76	20230623	435	20.23	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
73	20231218	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	518	-4	5	-0.77	1809072	3487	0.89	516	521	516	678	366	522	516.66	2.04	0	-228	534	528	523	517	512	525	514	445	156	500	350	1	1	88970559	461	-3.32	1.36	12	0.00	-156.00	380.00	930	20230623	-44.30	435	20231101	19.08	930	-44.30	20230623	435	19.08	20231101	930	-44.30	20230623	435	19.08	20231101	0.13	N	065170	500	444 억	1815697	N	N	N	N
74	20231215	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	522	-2	5	-0.38	204171446	391739	69.18	524	529	518	681	367	524	521.19	2.14	0	-4131	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	464	-3.35	1.37	12	0.44	-156.00	380.00	930	20230623	-43.87	435	20231101	20.00	930	-43.87	20230623	435	20.00	20231101	930	-43.87	20230623	435	20.00	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
75	20231215	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	518	-6	5	-1.15	199340659	382442	67.54	524	529	518	681	367	524	521.23	2.14	0	-4130	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	461	-3.32	1.36	12	0.43	-156.00	380.00	930	20230623	-44.30	435	20231101	19.08	930	-44.30	20230623	435	19.08	20231101	930	-44.30	20230623	435	19.08	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
76	20231215	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	-5	5	-0.95	186058678	356852	63.02	524	529	518	681	367	524	521.39	2.14	0	-3957	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	462	-3.33	1.37	12	0.40	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
77	20231215	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	521	-3	5	-0.57	137096031	262550	46.36	524	529	518	681	367	524	522.17	2.14	0	8276	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	464	-3.34	1.37	12	0.30	-156.00	380.00	930	20230623	-43.98	435	20231101	19.77	930	-43.98	20230623	435	19.77	20231101	930	-43.98	20230623	435	19.77	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
78	20231215	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	522	-2	5	-0.38	120879359	231525	40.89	524	529	518	681	367	524	522.10	2.14	0	9947	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	464	-3.35	1.37	12	0.26	-156.00	380.00	930	20230623	-43.87	435	20231101	20.00	930	-43.87	20230623	435	20.00	20231101	930	-43.87	20230623	435	20.00	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
79	20231215	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	-4	5	-0.76	98611113	188782	33.34	524	529	518	681	367	524	522.35	2.14	0	8822	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	463	-3.33	1.37	12	0.21	-156.00	380.00	930	20230623	-44.09	435	20231101	19.54	930	-44.09	20230623	435	19.54	20231101	930	-44.09	20230623	435	19.54	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
80	20231215	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	0	3	0.00	68310843	130567	23.06	524	529	518	681	367	524	523.19	2.14	0	5180	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	466	-3.36	1.38	12	0.15	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
81	20231215	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	1	2	0.19	9767577	18606	3.29	524	529	524	681	367	524	524.97	2.14	0	-35	554	539	529	514	504	536	511	445	157	500	350	1	1	88970559	467	-3.37	1.38	12	0.02	-156.00	380.00	930	20230623	-43.55	435	20231101	20.69	930	-43.55	20230623	435	20.69	20231101	930	-43.55	20230623	435	20.69	20231101	0.18	N	065170	500	444 억	1905228	N	N	N	N
82	20231214	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	0	3	0.00	294065820	561002	15.38	524	544	519	681	367	524	524.18	2.39	0	14918	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	466	-3.36	1.38	12	0.63	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
83	20231214	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	1	2	0.19	284388363	542479	14.87	524	544	519	681	367	524	524.24	2.39	0	17086	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	467	-3.37	1.38	12	0.61	-156.00	380.00	930	20230623	-43.55	435	20231101	20.69	930	-43.55	20230623	435	20.69	20231101	930	-43.55	20230623	435	20.69	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
84	20231214	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	-4	5	-0.76	268991456	512915	14.06	524	544	519	681	367	524	524.44	2.39	0	18420	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	463	-3.33	1.37	12	0.58	-156.00	380.00	930	20230623	-44.09	435	20231101	19.54	930	-44.09	20230623	435	19.54	20231101	930	-44.09	20230623	435	19.54	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
85	20231214	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	0	3	0.00	204773039	390006	10.69	524	544	519	681	367	524	525.05	2.39	0	12142	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	466	-3.36	1.38	12	0.44	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
86	20231214	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	522	-2	5	-0.38	191851221	365246	10.01	524	544	519	681	367	524	525.27	2.39	0	10753	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	464	-3.35	1.37	12	0.41	-156.00	380.00	930	20230623	-43.87	435	20231101	20.00	930	-43.87	20230623	435	20.00	20231101	930	-43.87	20230623	435	20.00	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
87	20231214	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	0	3	0.00	165979895	315527	8.65	524	544	520	681	367	524	526.04	2.39	0	9664	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	466	-3.36	1.38	12	0.35	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
88	20231214	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	530	6	2	1.15	123867348	234918	6.44	524	544	523	681	367	524	527.28	2.39	0	11918	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	472	-3.40	1.39	12	0.26	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
89	20231214	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	534	10	2	1.91	68006367	129300	3.55	524	544	524	681	367	524	525.96	2.39	0	-142	562	542	532	512	502	538	508	445	157	500	350	1	1	88970559	475	-3.42	1.41	12	0.15	-156.00	380.00	930	20230623	-42.58	435	20231101	22.76	930	-42.58	20230623	435	22.76	20231101	930	-42.58	20230623	435	22.76	20231101	0.13	N	065170	500	444 억	2122248	N	N	N	N
90	20231213	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	-17	5	-3.14	448202989	843995	18.39	530	552	522	703	379	541	531.13	1.15	0	-25609	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	466	-3.36	1.38	12	0.95	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
91	20231213	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	527	-14	5	-2.59	412401675	775625	16.90	530	552	524	703	379	541	531.70	1.15	0	-20517	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	469	-3.38	1.39	12	0.87	-156.00	380.00	930	20230623	-43.33	435	20231101	21.15	930	-43.33	20230623	435	21.15	20231101	930	-43.33	20230623	435	21.15	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
92	20231213	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	-12	5	-2.22	354929242	666438	14.52	530	552	525	703	379	541	532.58	1.15	0	8562	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	471	-3.39	1.39	12	0.75	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
93	20231213	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	530	-11	5	-2.03	293265600	549786	11.98	530	552	527	703	379	541	533.42	1.15	0	15525	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	472	-3.40	1.39	12	0.62	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
94	20231213	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	534	-7	5	-1.29	225500584	421810	9.19	530	552	530	703	379	541	534.60	1.15	0	7928	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	475	-3.42	1.41	12	0.47	-156.00	380.00	930	20230623	-42.58	435	20231101	22.76	930	-42.58	20230623	435	22.76	20231101	930	-42.58	20230623	435	22.76	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
95	20231213	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	536	-5	5	-0.92	164822759	307577	6.70	530	552	530	703	379	541	535.87	1.15	0	8748	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	477	-3.44	1.41	12	0.35	-156.00	380.00	930	20230623	-42.37	435	20231101	23.22	930	-42.37	20230623	435	23.22	20231101	930	-42.37	20230623	435	23.22	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
96	20231213	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	543	2	2	0.37	142887500	266834	5.81	530	552	530	703	379	541	535.49	1.15	0	5333	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	483	-3.48	1.43	12	0.30	-156.00	380.00	930	20230623	-41.61	435	20231101	24.83	930	-41.61	20230623	435	24.83	20231101	930	-41.61	20230623	435	24.83	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
97	20231213	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	535	-6	5	-1.11	32333836	60878	1.33	530	541	530	703	379	541	531.13	1.15	0	3926	647	594	559	506	471	620	532	445	162	500	360	1	1	88970559	476	-3.43	1.41	12	0.07	-156.00	380.00	930	20230623	-42.47	435	20231101	22.99	930	-42.47	20230623	435	22.99	20231101	930	-42.47	20230623	435	22.99	20231101	0.13	N	065170	500	444 억	1023518	N	N	N	N
98	20231212	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	541	6	2	1.12	2596338917	4584457	1175.64	540	612	524	695	375	535	566.34	1.18	0	-27529	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	481	-3.47	1.42	12	5.15	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
99	20231212	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	539	4	2	0.75	2563188148	4522955	1159.87	540	612	524	695	375	535	566.71	1.18	0	-24294	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	480	-3.46	1.42	12	5.08	-156.00	380.00	930	20230623	-42.04	435	20231101	23.91	930	-42.04	20230623	435	23.91	20231101	930	-42.04	20230623	435	23.91	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
100	20231212	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	542	7	2	1.31	2518353918	4439775	1138.54	540	612	524	695	375	535	567.23	1.18	0	-13361	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	482	-3.47	1.43	12	4.99	-156.00	380.00	930	20230623	-41.72	435	20231101	24.60	930	-41.72	20230623	435	24.60	20231101	930	-41.72	20230623	435	24.60	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
101	20231212	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	539	4	2	0.75	2484732203	4377265	1122.51	540	612	524	695	375	535	567.64	1.18	0	-10113	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	480	-3.46	1.42	12	4.92	-156.00	380.00	930	20230623	-42.04	435	20231101	23.91	930	-42.04	20230623	435	23.91	20231101	930	-42.04	20230623	435	23.91	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
102	20231212	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	540	5	2	0.93	2450551393	4313969	1106.28	540	612	524	695	375	535	568.05	1.18	0	5854	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	480	-3.46	1.42	12	4.85	-156.00	380.00	930	20230623	-41.94	435	20231101	24.14	930	-41.94	20230623	435	24.14	20231101	930	-41.94	20230623	435	24.14	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
103	20231212	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	538	3	2	0.56	2378644840	4180098	1071.95	540	612	524	695	375	535	569.04	1.18	0	2586	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	479	-3.45	1.42	12	4.70	-156.00	380.00	930	20230623	-42.15	435	20231101	23.68	930	-42.15	20230623	435	23.68	20231101	930	-42.15	20230623	435	23.68	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
104	20231212	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	541	6	2	1.12	2176954703	3809145	976.82	540	612	524	695	375	535	571.51	1.18	0	19536	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	481	-3.47	1.42	12	4.28	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
105	20231212	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	535	0	3	0.00	4526270	8451	2.17	540	540	530	695	375	535	535.59	1.18	0	-5993	565	549	540	524	515	545	520	445	160	500	360	1	1	88970559	476	-3.43	1.41	12	0.01	-156.00	380.00	930	20230623	-42.47	435	20231101	22.99	930	-42.47	20230623	435	22.99	20231101	930	-42.47	20230623	435	22.99	20231101	0.15	N	065170	500	444 억	1051046	N	N	N	N
106	20231211	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	535	-6	5	-1.11	204637400	379474	51.18	556	556	531	703	379	541	539.29	1.11	-46938	32008	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	476	-3.43	1.41	12	0.43	-156.00	380.00	930	20230623	-42.47	435	20231101	22.99	930	-42.47	20230623	435	22.99	20231101	930	-42.47	20230623	435	22.99	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
107	20231211	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	538	-3	5	-0.55	190282989	352624	47.56	556	556	531	703	379	541	539.62	1.11	-46938	27530	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	479	-3.45	1.42	12	0.40	-156.00	380.00	930	20230623	-42.15	435	20231101	23.68	930	-42.15	20230623	435	23.68	20231101	930	-42.15	20230623	435	23.68	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
108	20231211	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	538	-3	5	-0.55	177950039	329569	44.45	556	556	531	703	379	541	539.95	1.11	-46938	26351	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	479	-3.45	1.42	12	0.37	-156.00	380.00	930	20230623	-42.15	435	20231101	23.68	930	-42.15	20230623	435	23.68	20231101	930	-42.15	20230623	435	23.68	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
109	20231211	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	535	-6	5	-1.11	154153105	284957	38.44	556	556	533	703	379	541	540.97	1.11	-46938	34976	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	476	-3.43	1.41	12	0.32	-156.00	380.00	930	20230623	-42.47	435	20231101	22.99	930	-42.47	20230623	435	22.99	20231101	930	-42.47	20230623	435	22.99	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
110	20231211	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	542	1	2	0.18	103345200	190258	25.66	556	556	540	703	379	541	543.18	1.11	-46938	45948	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	482	-3.47	1.43	12	0.21	-156.00	380.00	930	20230623	-41.72	435	20231101	24.60	930	-41.72	20230623	435	24.60	20231101	930	-41.72	20230623	435	24.60	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
111	20231211	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	540	-1	5	-0.18	91588788	168515	22.73	556	556	540	703	379	541	543.51	1.11	-46938	47905	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	480	-3.46	1.42	12	0.19	-156.00	380.00	930	20230623	-41.94	435	20231101	24.14	930	-41.94	20230623	435	24.14	20231101	930	-41.94	20230623	435	24.14	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
112	20231211	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	545	4	2	0.74	61087001	112219	15.14	556	556	541	703	379	541	544.36	1.11	-46938	47762	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	485	-3.49	1.43	12	0.13	-156.00	380.00	930	20230623	-41.40	435	20231101	25.29	930	-41.40	20230623	435	25.29	20231101	930	-41.40	20230623	435	25.29	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
113	20231211	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	548	7	2	1.29	8902841	16236	2.19	556	556	541	703	379	541	548.34	1.11	-46938	413	590	565	543	518	496	578	531	445	162	500	360	1	1	88970559	488	-3.51	1.44	12	0.02	-156.00	380.00	930	20230623	-41.08	435	20231101	25.98	930	-41.08	20230623	435	25.98	20231101	930	-41.08	20230623	435	25.98	20231101	0.18	N	065170	500	444 억	985049	N	N	N	N
114	20231208	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	541	12	2	2.27	405147508	740142	77.78	529	568	521	687	371	529	547.39	1.11	0	31798	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	481	-3.47	1.42	12	0.83	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
115	20231208	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	546	17	2	3.21	386327892	705387	74.13	529	568	521	687	371	529	547.68	1.11	0	26029	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	486	-3.50	1.44	12	0.79	-156.00	380.00	930	20230623	-41.29	435	20231101	25.52	930	-41.29	20230623	435	25.52	20231101	930	-41.29	20230623	435	25.52	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
116	20231208	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	543	14	2	2.65	343869328	627754	65.97	529	568	521	687	371	529	547.78	1.11	0	-5696	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	483	-3.48	1.43	12	0.71	-156.00	380.00	930	20230623	-41.61	435	20231101	24.83	930	-41.61	20230623	435	24.83	20231101	930	-41.61	20230623	435	24.83	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
117	20231208	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	552	23	2	4.35	328299303	599202	62.97	529	568	521	687	371	529	547.89	1.11	0	248	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	491	-3.54	1.45	12	0.67	-156.00	380.00	930	20230623	-40.65	435	20231101	26.90	930	-40.65	20230623	435	26.90	20231101	930	-40.65	20230623	435	26.90	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
118	20231208	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	543	14	2	2.65	290328630	529926	55.69	529	568	521	687	371	529	547.87	1.11	0	2663	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	483	-3.48	1.43	12	0.60	-156.00	380.00	930	20230623	-41.61	435	20231101	24.83	930	-41.61	20230623	435	24.83	20231101	930	-41.61	20230623	435	24.83	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
119	20231208	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	545	16	2	3.02	265771634	484677	50.93	529	568	521	687	371	529	548.35	1.11	0	2690	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	485	-3.49	1.43	12	0.54	-156.00	380.00	930	20230623	-41.40	435	20231101	25.29	930	-41.40	20230623	435	25.29	20231101	930	-41.40	20230623	435	25.29	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
120	20231208	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	541	12	2	2.27	225956077	411925	43.29	529	568	521	687	371	529	548.54	1.11	0	13688	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	481	-3.47	1.42	12	0.46	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
121	20231208	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	537	8	2	1.51	10250026	19455	2.04	529	539	521	687	371	529	526.86	1.11	0	1170	582	555	534	507	486	569	521	445	158	500	350	1	1	88970559	478	-3.44	1.41	12	0.02	-156.00	380.00	930	20230623	-42.26	435	20231101	23.45	930	-42.26	20230623	435	23.45	20231101	930	-42.26	20230623	435	23.45	20231101	0.19	N	065170	500	444 억	985049	N	N	N	N
122	20231207	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	8	2	1.54	503431744	947365	112.62	521	561	513	677	365	521	531.40	1.15	0	-25676	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	471	-3.39	1.39	12	1.06	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
123	20231207	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	4	2	0.77	474863168	893295	106.19	521	561	513	677	365	521	531.59	1.15	0	-8591	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	467	-3.37	1.38	12	1.00	-156.00	380.00	930	20230623	-43.55	435	20231101	20.69	930	-43.55	20230623	435	20.69	20231101	930	-43.55	20230623	435	20.69	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
124	20231207	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	8	2	1.54	439726754	826449	98.25	521	561	513	677	365	521	532.07	1.15	0	-1995	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	471	-3.39	1.39	12	0.93	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
125	20231207	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	-2	5	-0.38	214428392	412830	49.08	521	531	513	677	365	521	519.41	1.15	0	24839	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	462	-3.33	1.37	12	0.46	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
126	20231207	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	-6	5	-1.15	174951489	336519	40.01	521	531	513	677	365	521	519.89	1.15	0	28863	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	458	-3.30	1.36	12	0.38	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
127	20231207	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	517	-4	5	-0.77	132333819	253868	30.18	521	531	513	677	365	521	521.27	1.15	0	23592	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	460	-3.31	1.36	12	0.29	-156.00	380.00	930	20230623	-44.41	435	20231101	18.85	930	-44.41	20230623	435	18.85	20231101	930	-44.41	20230623	435	18.85	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
128	20231207	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	518	-3	5	-0.58	103595550	198297	23.57	521	531	513	677	365	521	522.43	1.15	0	25121	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	461	-3.32	1.36	12	0.22	-156.00	380.00	930	20230623	-44.30	435	20231101	19.08	930	-44.30	20230623	435	19.08	20231101	930	-44.30	20230623	435	19.08	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
129	20231207	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	-6	5	-1.15	15127628	29181	3.47	521	521	514	677	365	521	518.41	1.15	0	-7109	563	541	528	506	493	535	500	445	156	500	350	1	1	88970559	458	-3.30	1.36	12	0.03	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.09	N	065170	500	444 억	1023592	N	N	N	N
130	20231206	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	521	-15	5	-2.80	440238636	834801	11.11	532	550	515	696	376	536	527.37	1.10	0	47820	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	464	-3.34	1.37	12	0.94	-156.00	380.00	930	20230623	-43.98	435	20231101	19.77	930	-43.98	20230623	435	19.77	20231101	930	-43.98	20230623	435	19.77	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
131	20231206	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	521	-15	5	-2.80	422457323	800523	10.65	532	550	515	696	376	536	527.73	1.10	0	50419	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	464	-3.34	1.37	12	0.90	-156.00	380.00	930	20230623	-43.98	435	20231101	19.77	930	-43.98	20230623	435	19.77	20231101	930	-43.98	20230623	435	19.77	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
132	20231206	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	517	-19	5	-3.54	409092505	774790	10.31	532	550	515	696	376	536	528.00	1.10	0	53785	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	460	-3.31	1.36	12	0.87	-156.00	380.00	930	20230623	-44.41	435	20231101	18.85	930	-44.41	20230623	435	18.85	20231101	930	-44.41	20230623	435	18.85	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
133	20231206	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	-16	5	-2.99	367897049	695395	9.26	532	550	515	696	376	536	529.05	1.10	0	41629	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	463	-3.33	1.37	12	0.78	-156.00	380.00	930	20230623	-44.09	435	20231101	19.54	930	-44.09	20230623	435	19.54	20231101	930	-44.09	20230623	435	19.54	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
134	20231206	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	519	-17	5	-3.17	337047038	635776	8.46	532	550	517	696	376	536	530.13	1.10	0	39758	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	462	-3.33	1.37	12	0.71	-156.00	380.00	930	20230623	-44.19	435	20231101	19.31	930	-44.19	20230623	435	19.31	20231101	930	-44.19	20230623	435	19.31	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
135	20231206	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	523	-13	5	-2.43	270317718	507384	6.75	532	550	520	696	376	536	532.77	1.10	0	53163	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	465	-3.35	1.38	12	0.57	-156.00	380.00	930	20230623	-43.76	435	20231101	20.23	930	-43.76	20230623	435	20.23	20231101	930	-43.76	20230623	435	20.23	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
136	20231206	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	-11	5	-2.05	207084123	386267	5.14	532	550	525	696	376	536	536.12	1.10	0	8301	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	467	-3.37	1.38	12	0.43	-156.00	380.00	930	20230623	-43.55	435	20231101	20.69	930	-43.55	20230623	435	20.69	20231101	930	-43.55	20230623	435	20.69	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
137	20231206	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	530	-6	5	-1.12	20115222	37981	0.51	532	533	526	696	376	536	529.61	1.10	0	3666	720	627	579	486	438	604	463	445	160	500	360	1	1	88970559	472	-3.40	1.39	12	0.04	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.12	N	065170	500	444 억	975772	N	N	N	N
138	20231205	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	536	-26	5	-4.63	4483585300	7491024	216.23	644	672	531	730	394	562	598.70	1.62	0	-518630	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	477	-3.44	1.41	12	8.42	-156.00	380.00	930	20230623	-42.37	435	20231101	23.22	930	-42.37	20230623	435	23.22	20231101	930	-42.37	20230623	435	23.22	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
139	20231205	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	533	-29	5	-5.16	4432659292	7395737	213.48	644	672	532	730	394	562	599.35	1.62	0	-522041	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	474	-3.42	1.40	12	8.31	-156.00	380.00	930	20230623	-42.69	435	20231101	22.53	930	-42.69	20230623	435	22.53	20231101	930	-42.69	20230623	435	22.53	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
140	20231205	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	542	-20	5	-3.56	4238204077	7034130	203.04	644	672	541	730	394	562	602.52	1.62	0	-494431	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	482	-3.47	1.43	12	7.91	-156.00	380.00	930	20230623	-41.72	435	20231101	24.60	930	-41.72	20230623	435	24.60	20231101	930	-41.72	20230623	435	24.60	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
141	20231205	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	555	-7	5	-1.25	3964632157	6534212	188.61	644	672	550	730	394	562	606.75	1.62	0	-490678	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	494	-3.56	1.46	12	7.34	-156.00	380.00	930	20230623	-40.32	435	20231101	27.59	930	-40.32	20230623	435	27.59	20231101	930	-40.32	20230623	435	27.59	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
142	20231205	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	11	2	1.96	3688655731	6043574	174.45	644	672	557	730	394	562	610.34	1.62	0	-512406	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	510	-3.67	1.51	12	6.79	-156.00	380.00	930	20230623	-38.39	435	20231101	31.72	930	-38.39	20230623	435	31.72	20231101	930	-38.39	20230623	435	31.72	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
143	20231205	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	594	32	2	5.69	3479456356	5684315	164.08	644	672	557	730	394	562	612.12	1.62	0	-497222	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	528	-3.81	1.56	12	6.39	-156.00	380.00	930	20230623	-36.13	435	20231101	36.55	930	-36.13	20230623	435	36.55	20231101	930	-36.13	20230623	435	36.55	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
144	20231205	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	3	2	0.53	3098324441	5019344	144.88	644	672	564	730	394	562	617.28	1.62	0	-504487	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	503	-3.62	1.49	12	5.64	-156.00	380.00	930	20230623	-39.25	435	20231101	29.89	930	-39.25	20230623	435	29.89	20231101	930	-39.25	20230623	435	29.89	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
145	20231205	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	625	63	2	11.21	1296763138	2033418	58.69	644	672	600	730	394	562	637.73	1.62	0	-324707	633	597	552	516	471	615	534	445	168	500	380	1	1	88970559	556	-4.01	1.64	12	2.29	-156.00	380.00	930	20230623	-32.80	435	20231101	43.68	930	-32.80	20230623	435	43.68	20231101	930	-32.80	20230623	435	43.68	20231101	0.12	N	065170	500	444 억	1438589	N	N	N	N
146	20231204	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	60	2	11.95	1577595945	2846673	1756.39	512	588	507	652	352	502	554.17	1.51	0	156177	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	500	-3.60	1.48	12	3.20	-156.00	380.00	930	20230623	-39.57	435	20231101	29.20	930	-39.57	20230623	435	29.20	20231101	930	-39.57	20230623	435	29.20	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
147	20231204	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	62	2	12.35	1505200246	2716433	1676.03	512	588	507	652	352	502	554.11	1.51	0	126974	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	502	-3.62	1.48	12	3.05	-156.00	380.00	930	20230623	-39.35	435	20231101	29.66	930	-39.35	20230623	435	29.66	20231101	930	-39.35	20230623	435	29.66	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
148	20231204	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	552	50	2	9.96	1138007912	2068261	1276.11	512	582	507	652	352	502	550.22	1.51	0	60644	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	491	-3.54	1.45	12	2.32	-156.00	380.00	930	20230623	-40.65	435	20231101	26.90	930	-40.65	20230623	435	26.90	20231101	930	-40.65	20230623	435	26.90	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
149	20231204	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	549	47	2	9.36	1043869075	1895172	1169.32	512	582	507	652	352	502	550.80	1.51	0	50841	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	488	-3.52	1.44	12	2.13	-156.00	380.00	930	20230623	-40.97	435	20231101	26.21	930	-40.97	20230623	435	26.21	20231101	930	-40.97	20230623	435	26.21	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
150	20231204	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	541	39	2	7.77	425820287	791774	488.52	512	553	507	652	352	502	537.81	1.51	0	42156	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	481	-3.47	1.42	12	0.89	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
151	20231204	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	533	31	2	6.18	391177622	727518	448.88	512	553	507	652	352	502	537.69	1.51	0	42208	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	474	-3.42	1.40	12	0.82	-156.00	380.00	930	20230623	-42.69	435	20231101	22.53	930	-42.69	20230623	435	22.53	20231101	930	-42.69	20230623	435	22.53	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
152	20231204	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	539	37	2	7.37	345431097	641589	395.86	512	553	507	652	352	502	538.40	1.51	0	17280	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	480	-3.46	1.42	12	0.72	-156.00	380.00	930	20230623	-42.04	435	20231101	23.91	930	-42.04	20230623	435	23.91	20231101	930	-42.04	20230623	435	23.91	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
153	20231204	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	516	14	2	2.79	13743887	26763	16.51	512	516	507	652	352	502	513.54	1.51	0	-3426	520	510	505	495	490	508	493	445	150	500	340	1	1	88970559	459	-3.31	1.36	12	0.03	-156.00	380.00	930	20230623	-44.52	435	20231101	18.62	930	-44.52	20230623	435	18.62	20231101	930	-44.52	20230623	435	18.62	20231101	0.10	N	065170	500	444 억	1344445	N	N	N	N
154	20231201	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-8	5	-1.57	78458587	155217	55.55	511	515	500	663	357	510	505.49	1.51	0	459	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	447	-3.22	1.32	12	0.17	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
155	20231201	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	-7	5	-1.37	63965291	126352	45.22	511	515	501	663	357	510	506.25	1.51	0	1332	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	448	-3.22	1.32	12	0.14	-156.00	380.00	930	20230623	-45.91	435	20231101	15.63	930	-45.91	20230623	435	15.63	20231101	930	-45.91	20230623	435	15.63	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
156	20231201	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	-7	5	-1.37	56779619	112050	40.10	511	515	501	663	357	510	506.73	1.51	0	1388	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	448	-3.22	1.32	12	0.13	-156.00	380.00	930	20230623	-45.91	435	20231101	15.63	930	-45.91	20230623	435	15.63	20231101	930	-45.91	20230623	435	15.63	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
157	20231201	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	-3	5	-0.59	54183065	106893	38.26	511	515	501	663	357	510	506.89	1.51	0	1517	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	451	-3.25	1.33	12	0.12	-156.00	380.00	930	20230623	-45.48	435	20231101	16.55	930	-45.48	20230623	435	16.55	20231101	930	-45.48	20230623	435	16.55	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
158	20231201	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	-2	5	-0.39	51809588	102195	36.58	511	515	501	663	357	510	506.97	1.51	0	3510	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	452	-3.26	1.34	12	0.11	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
159	20231201	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	0	3	0.00	50618373	99844	35.74	511	515	501	663	357	510	506.97	1.51	0	3660	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	454	-3.27	1.34	12	0.11	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
160	20231201	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-4	5	-0.78	39251258	77283	27.66	511	515	501	663	357	510	507.89	1.51	0	1574	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	450	-3.24	1.33	12	0.09	-156.00	380.00	930	20230623	-45.59	435	20231101	16.32	930	-45.59	20230623	435	16.32	20231101	930	-45.59	20230623	435	16.32	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N
161	20231201	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	5	2	0.98	4541793	8870	3.17	511	515	510	663	357	510	512.04	1.51	0	-57	531	520	507	496	483	526	502	445	153	500	340	1	1	88970559	458	-3.30	1.36	12	0.01	-156.00	380.00	930	20230623	-44.62	435	20231101	18.39	930	-44.62	20230623	435	18.39	20231101	930	-44.62	20230623	435	18.39	20231101	0.10	N	065170	500	444 억	1343986	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History