KissMeData/052770/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
3	20231229	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
4	20231229	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
5	20231229	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
6	20231229	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
7	20231229	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
8	20231229	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
9	20231229	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3144619152	2926418	936.07	965	1167	965	1242	670	956	1074.64	0.77	48615	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.47	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	303059	N	N	N	N
10	20231228	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	79	2	8.26	3135350389	2917598	933.25	965	1167	965	1242	670	956	1074.64	0.65	0	52294	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	406	-54.47	3.05	12	7.45	-19.00	339.00	2525	20230616	-59.01	916	20231227	12.99	2525	-59.01	20230616	916	12.99	20231227	2525	-59.01	20230616	916	12.99	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
11	20231228	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	57	2	5.96	3081897484	2865662	916.64	965	1167	965	1242	670	956	1075.46	0.65	0	60108	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	397	-53.32	2.99	12	7.31	-19.00	339.00	2525	20230616	-59.88	916	20231227	10.59	2525	-59.88	20230616	916	10.59	20231227	2525	-59.88	20230616	916	10.59	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
12	20231228	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1034	78	2	8.16	2853592258	2642022	845.10	965	1167	965	1242	670	956	1080.08	0.65	0	76760	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	405	-54.42	3.05	12	6.74	-19.00	339.00	2525	20230616	-59.05	916	20231227	12.88	2525	-59.05	20230616	916	12.88	20231227	2525	-59.05	20230616	916	12.88	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
13	20231228	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1106	150	2	15.69	2493593323	2300818	735.96	965	1167	965	1242	670	956	1083.79	0.65	0	67079	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	433	-58.21	3.26	12	5.87	-19.00	339.00	2525	20230616	-56.20	916	20231227	20.74	2525	-56.20	20230616	916	20.74	20231227	2525	-56.20	20230616	916	20.74	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
14	20231228	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	84	2	8.79	1174035547	1122386	359.02	965	1118	965	1242	670	956	1046.02	0.65	0	40979	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	408	-54.74	3.07	12	2.86	-19.00	339.00	2525	20230616	-58.81	916	20231227	13.54	2525	-58.81	20230616	916	13.54	20231227	2525	-58.81	20230616	916	13.54	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
15	20231228	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	45	2	4.71	271975910	271983	87.00	965	1040	965	1242	670	956	999.97	0.65	0	28739	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	392	-52.68	2.95	12	0.69	-19.00	339.00	2525	20230616	-60.36	916	20231227	9.28	2525	-60.36	20230616	916	9.28	20231227	2525	-60.36	20230616	916	9.28	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
16	20231228	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	24	2	2.51	163470941	162378	51.94	965	1040	965	1242	670	956	1006.73	0.65	0	10890	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	384	-51.58	2.89	12	0.41	-19.00	339.00	2525	20230616	-61.19	916	20231227	6.99	2525	-61.19	20230616	916	6.99	20231227	2525	-61.19	20230616	916	6.99	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
17	20231228	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	43	2	4.50	42094632	42112	13.47	965	1040	965	1242	670	956	999.59	0.65	0	-4434	1020	988	952	920	884	970	902	196	286	500	650	1	1	39184610	391	-52.58	2.95	12	0.11	-19.00	339.00	2525	20230616	-60.44	916	20231227	9.06	2525	-60.44	20230616	916	9.06	20231227	2525	-60.44	20230616	916	9.06	20231227	0.02	N	052770	500	195 억	254444	N	N	N	N
18	20231227	160528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	956	-18	5	-1.85	296797222	312336	60.50	983	984	916	1266	682	974	950.25	0.59	0	22703	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	375	-50.32	2.82	12	0.80	-19.00	339.00	2525	20230616	-62.14	916	20231227	4.37	2525	-62.14	20230616	916	4.37	20231227	2525	-62.14	20230616	916	4.37	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
19	20231227	150536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	954	-20	5	-2.05	284346901	299212	57.96	983	984	916	1266	682	974	950.32	0.59	0	24302	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	374	-50.21	2.81	12	0.76	-19.00	339.00	2525	20230616	-62.22	916	20231227	4.15	2525	-62.22	20230616	916	4.15	20231227	2525	-62.22	20230616	916	4.15	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
20	20231227	140534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	947	-27	5	-2.77	261195717	274636	53.20	983	984	916	1266	682	974	951.06	0.59	0	17471	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	371	-49.84	2.79	12	0.70	-19.00	339.00	2525	20230616	-62.50	916	20231227	3.38	2525	-62.50	20230616	916	3.38	20231227	2525	-62.50	20230616	916	3.38	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
21	20231227	130529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	944	-30	5	-3.08	187407647	195825	37.93	983	984	916	1266	682	974	957.02	0.59	0	5665	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	370	-49.68	2.78	12	0.50	-19.00	339.00	2525	20230616	-62.61	916	20231227	3.06	2525	-62.61	20230616	916	3.06	20231227	2525	-62.61	20230616	916	3.06	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
22	20231227	120529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	949	-25	5	-2.57	134871667	140568	27.23	983	984	916	1266	682	974	959.48	0.59	0	830	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	372	-49.95	2.80	12	0.36	-19.00	339.00	2525	20230616	-62.42	916	20231227	3.60	2525	-62.42	20230616	916	3.60	20231227	2525	-62.42	20230616	916	3.60	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
23	20231227	110532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	948	-26	5	-2.67	116603854	121338	23.50	983	984	916	1266	682	974	960.98	0.59	0	-6020	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	371	-49.89	2.80	12	0.31	-19.00	339.00	2525	20230616	-62.46	916	20231227	3.49	2525	-62.46	20230616	916	3.49	20231227	2525	-62.46	20230616	916	3.49	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
24	20231227	100533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	964	-10	5	-1.03	80168315	83283	16.13	983	984	916	1266	682	974	962.60	0.59	0	-7198	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	378	-50.74	2.84	12	0.21	-19.00	339.00	2525	20230616	-61.82	916	20231227	5.24	2525	-61.82	20230616	916	5.24	20231227	2525	-61.82	20230616	916	5.24	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
25	20231227	090534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	960	-14	5	-1.44	16168580	16866	3.27	983	983	916	1266	682	974	958.65	0.59	0	-2981	1061	1017	983	939	905	1000	922	196	292	500	660	1	1	39184610	376	-50.53	2.83	12	0.04	-19.00	339.00	2525	20230616	-61.98	916	20231227	4.80	2525	-61.98	20230616	916	4.80	20231227	2525	-61.98	20230616	916	4.80	20231227	0.02	N	052770	500	195 억	231688	N	N	N	N
26	20231226	160535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	974	-53	5	-5.16	500475230	515450	399.27	1027	1027	949	1335	719	1027	970.95	0.67	0	-22734	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	382	-51.26	2.87	12	1.32	-19.00	339.00	2525	20230616	-61.43	949	20231226	2.63	2525	-61.43	20230616	949	2.63	20231226	2525	-61.43	20230616	949	2.63	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
27	20231226	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	965	-62	5	-6.04	473120166	487135	377.34	1027	1027	949	1335	719	1027	971.23	0.67	0	-15190	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	378	-50.79	2.85	12	1.24	-19.00	339.00	2525	20230616	-61.78	949	20231226	1.69	2525	-61.78	20230616	949	1.69	20231226	2525	-61.78	20230616	949	1.69	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
28	20231226	140533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	955	-72	5	-7.01	400767545	411739	318.94	1027	1027	949	1335	719	1027	973.35	0.67	0	-11129	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	374	-50.26	2.82	12	1.05	-19.00	339.00	2525	20230616	-62.18	949	20231226	0.63	2525	-62.18	20230616	949	0.63	20231226	2525	-62.18	20230616	949	0.63	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
29	20231226	130533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	955	-72	5	-7.01	365452974	374828	290.34	1027	1027	949	1335	719	1027	974.99	0.67	0	-12320	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	374	-50.26	2.82	12	0.96	-19.00	339.00	2525	20230616	-62.18	949	20231226	0.63	2525	-62.18	20230616	949	0.63	20231226	2525	-62.18	20230616	949	0.63	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
30	20231226	120532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	965	-62	5	-6.04	279608332	284805	220.61	1027	1027	963	1335	719	1027	981.75	0.67	0	-8986	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	378	-50.79	2.85	12	0.73	-19.00	339.00	2525	20230616	-61.78	963	20231226	0.21	2525	-61.78	20230616	963	0.21	20231226	2525	-61.78	20230616	963	0.21	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
31	20231226	110535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	990	-37	5	-3.60	197828719	200227	155.10	1027	1027	968	1335	719	1027	988.02	0.67	0	-16099	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	388	-52.11	2.92	12	0.51	-19.00	339.00	2525	20230616	-60.79	968	20231226	2.27	2525	-60.79	20230616	968	2.27	20231226	2525	-60.79	20230616	968	2.27	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
32	20231226	100532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	979	-48	5	-4.67	134783425	135477	104.94	1027	1027	979	1335	719	1027	994.88	0.67	0	-5837	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	384	-51.53	2.89	12	0.35	-19.00	339.00	2525	20230616	-61.23	979	20231226	0.00	2525	-61.23	20230616	979	0.00	20231226	2525	-61.23	20230616	979	0.00	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
33	20231226	090533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1020	-7	5	-0.68	2553576	2490	1.93	1027	1027	1020	1335	719	1027	1025.53	0.67	0	-217	1051	1038	1031	1018	1011	1035	1015	196	308	500	690	1	1	39184610	400	-53.68	3.01	12	0.01	-19.00	339.00	2525	20230616	-59.60	1020	20231226	0.00	2525	-59.60	20230616	1020	0.00	20231226	2525	-59.60	20230616	1020	0.00	20231226	0.02	N	052770	500	195 억	263363	N	N	N	N
34	20231222	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1027	-4	5	-0.39	132429513	128591	20.98	1043	1044	1024	1340	722	1031	1029.85	0.72	0	-17304	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	402	-54.05	3.03	12	0.33	-19.00	339.00	2525	20230616	-59.33	1024	20231222	0.29	2525	-59.33	20230616	1024	0.29	20231222	2525	-59.33	20230616	1024	0.29	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
35	20231222	150525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1030	-1	5	-0.10	110677939	107400	17.53	1043	1044	1024	1340	722	1031	1030.52	0.72	0	-17082	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	404	-54.21	3.04	12	0.27	-19.00	339.00	2525	20230616	-59.21	1024	20231222	0.59	2525	-59.21	20230616	1024	0.59	20231222	2525	-59.21	20230616	1024	0.59	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
36	20231222	140521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1032	1	2	0.10	108907625	105683	17.25	1043	1044	1024	1340	722	1031	1030.51	0.72	0	-16966	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	404	-54.32	3.04	12	0.27	-19.00	339.00	2525	20230616	-59.13	1024	20231222	0.78	2525	-59.13	20230616	1024	0.78	20231222	2525	-59.13	20230616	1024	0.78	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
37	20231222	130522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1027	-4	5	-0.39	99586630	96638	15.77	1043	1044	1024	1340	722	1031	1030.51	0.72	0	-16931	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	402	-54.05	3.03	12	0.25	-19.00	339.00	2525	20230616	-59.33	1024	20231222	0.29	2525	-59.33	20230616	1024	0.29	20231222	2525	-59.33	20230616	1024	0.29	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
38	20231222	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1031	0	3	0.00	71073820	68882	11.24	1043	1044	1026	1340	722	1031	1031.82	0.72	0	-16923	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	404	-54.26	3.04	12	0.18	-19.00	339.00	2525	20230616	-59.17	1026	20231222	0.49	2525	-59.17	20230616	1026	0.49	20231222	2525	-59.17	20230616	1026	0.49	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
39	20231222	110524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1032	1	2	0.10	62472826	60516	9.87	1043	1044	1026	1340	722	1031	1032.34	0.72	0	-15422	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	404	-54.32	3.04	12	0.15	-19.00	339.00	2525	20230616	-59.13	1026	20231222	0.58	2525	-59.13	20230616	1026	0.58	20231222	2525	-59.13	20230616	1026	0.58	20231222	0.06	N	052770	500	195 억	280667	N	N	N	N
40	20231222	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	7	2	0.68	38170932	36887	6.02	1043	1044	1027	1340	722	1031	1034.81	0.72	0	-15430	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	407	-54.63	3.06	12	0.09	-19.00	339.00	2525	20230616	-58.89	1026	20231221	1.17	2525	-58.89	20230616	1026	1.17	20231221	2525	-58.89	20230616	1026	1.17	20231221	0.06	N	052770	500	195 억	280667	N	N	N	N
41	20231222	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	13	2	1.26	9762689	9432	1.54	1043	1044	1028	1340	722	1031	1035.06	0.72	0	-7373	1106	1068	1047	1009	988	1058	999	196	309	500	700	1	1	39184610	409	-54.95	3.08	12	0.02	-19.00	339.00	2525	20230616	-58.65	1026	20231221	1.75	2525	-58.65	20230616	1026	1.75	20231221	2525	-58.65	20230616	1026	1.75	20231221	0.06	N	052770	500	195 억	280667	N	N	N	N
42	20231221	160520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1031	-74	5	-6.70	641080655	609739	322.68	1072	1085	1026	1436	774	1105	1051.41	0.55	0	65551	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	404	-54.26	3.04	12	1.56	-19.00	339.00	2525	20230616	-59.17	1026	20231221	0.49	2525	-59.17	20230616	1026	0.49	20231221	2525	-59.17	20230616	1026	0.49	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
43	20231221	150521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1037	-68	5	-6.15	611740366	581355	307.66	1072	1085	1026	1436	774	1105	1052.27	0.55	0	67620	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	406	-54.58	3.06	12	1.48	-19.00	339.00	2525	20230616	-58.93	1026	20231221	1.07	2525	-58.93	20230616	1026	1.07	20231221	2525	-58.93	20230616	1026	1.07	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
44	20231221	140520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1048	-57	5	-5.16	566266474	537645	284.53	1072	1085	1026	1436	774	1105	1053.23	0.55	0	75149	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	411	-55.16	3.09	12	1.37	-19.00	339.00	2525	20230616	-58.50	1026	20231221	2.14	2525	-58.50	20230616	1026	2.14	20231221	2525	-58.50	20230616	1026	2.14	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
45	20231221	130520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1047	-58	5	-5.25	544003601	516373	273.27	1072	1085	1026	1436	774	1105	1053.51	0.55	0	75185	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	410	-55.11	3.09	12	1.32	-19.00	339.00	2525	20230616	-58.53	1026	20231221	2.05	2525	-58.53	20230616	1026	2.05	20231221	2525	-58.53	20230616	1026	2.05	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
46	20231221	120523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1048	-57	5	-5.16	525638718	498766	263.95	1072	1085	1026	1436	774	1105	1053.88	0.55	0	75766	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	411	-55.16	3.09	12	1.27	-19.00	339.00	2525	20230616	-58.50	1026	20231221	2.14	2525	-58.50	20230616	1026	2.14	20231221	2525	-58.50	20230616	1026	2.14	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
47	20231221	110522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1051	-54	5	-4.89	349374160	329842	174.55	1072	1085	1026	1436	774	1105	1059.22	0.55	0	54077	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	412	-55.32	3.10	12	0.84	-19.00	339.00	2525	20230616	-58.38	1026	20231221	2.44	2525	-58.38	20230616	1026	2.44	20231221	2525	-58.38	20230616	1026	2.44	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
48	20231221	100520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1076	-29	5	-2.62	225003380	211906	112.14	1072	1085	1026	1436	774	1105	1061.81	0.55	0	44918	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	422	-56.63	3.17	12	0.54	-19.00	339.00	2525	20230616	-57.39	1026	20231221	4.87	2525	-57.39	20230616	1026	4.87	20231221	2525	-57.39	20230616	1026	4.87	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
49	20231221	090521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1048	-57	5	-5.16	105709929	99511	52.66	1072	1084	1026	1436	774	1105	1062.29	0.55	0	1651	1158	1131	1113	1086	1068	1122	1077	196	331	500	750	1	1	39184610	411	-55.16	3.09	12	0.25	-19.00	339.00	2525	20230616	-58.50	1026	20231221	2.14	2525	-58.50	20230616	1026	2.14	20231221	2525	-58.50	20230616	1026	2.14	20231221	0.06	N	052770	500	195 억	216927	N	N	N	N
50	20231220	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1105	-26	5	-2.30	210310364	187766	144.44	1116	1140	1095	1470	792	1131	1120.07	0.56	0	-2468	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	433	-58.16	3.26	12	0.48	-19.00	339.00	2525	20230616	-56.24	1079	20231219	2.41	2525	-56.24	20230616	1079	2.41	20231219	2525	-56.24	20230616	1079	2.41	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
51	20231220	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	-22	5	-1.95	183611568	163601	125.85	1116	1140	1109	1470	792	1131	1122.31	0.56	0	-2616	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	435	-58.37	3.27	12	0.42	-19.00	339.00	2525	20230616	-56.08	1079	20231219	2.78	2525	-56.08	20230616	1079	2.78	20231219	2525	-56.08	20230616	1079	2.78	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
52	20231220	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1118	-13	5	-1.15	146963923	130649	100.50	1116	1140	1112	1470	792	1131	1124.88	0.56	0	-2564	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	438	-58.84	3.30	12	0.33	-19.00	339.00	2525	20230616	-55.72	1079	20231219	3.61	2525	-55.72	20230616	1079	3.61	20231219	2525	-55.72	20230616	1079	3.61	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
53	20231220	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1128	-3	5	-0.27	108632499	96391	74.15	1116	1140	1116	1470	792	1131	1127.00	0.56	0	9642	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	442	-59.37	3.33	12	0.25	-19.00	339.00	2525	20230616	-55.33	1079	20231219	4.54	2525	-55.33	20230616	1079	4.54	20231219	2525	-55.33	20230616	1079	4.54	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
54	20231220	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1131	0	3	0.00	103322762	91686	70.53	1116	1140	1116	1470	792	1131	1126.92	0.56	0	12659	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	443	-59.53	3.34	12	0.23	-19.00	339.00	2525	20230616	-55.21	1079	20231219	4.82	2525	-55.21	20230616	1079	4.82	20231219	2525	-55.21	20230616	1079	4.82	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
55	20231220	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	-10	5	-0.88	78651585	69829	53.72	1116	1140	1116	1470	792	1131	1126.35	0.56	0	2565	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	439	-59.00	3.31	12	0.18	-19.00	339.00	2525	20230616	-55.60	1079	20231219	3.89	2525	-55.60	20230616	1079	3.89	20231219	2525	-55.60	20230616	1079	3.89	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
56	20231220	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	-6	5	-0.53	60341803	53511	41.16	1116	1140	1116	1470	792	1131	1127.65	0.56	0	5318	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	441	-59.21	3.32	12	0.14	-19.00	339.00	2525	20230616	-55.45	1079	20231219	4.26	2525	-55.45	20230616	1079	4.26	20231219	2525	-55.45	20230616	1079	4.26	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
57	20231220	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1117	-14	5	-1.24	4311088	3829	2.95	1116	1140	1116	1470	792	1131	1125.90	0.56	0	154	1171	1151	1115	1095	1059	1161	1105	196	339	500	760	1	1	39184610	438	-58.79	3.29	12	0.01	-19.00	339.00	2525	20230616	-55.76	1079	20231219	3.52	2525	-55.76	20230616	1079	3.52	20231219	2525	-55.76	20230616	1079	3.52	20231219	0.01	N	052770	500	195 억	219395	N	N	N	N
58	20231219	160520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1131	37	2	3.38	141031335	128742	54.50	1104	1135	1079	1422	766	1094	1095.03	0.53	0	11502	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	443	-59.53	3.34	12	0.33	-19.00	339.00	2525	20230616	-55.21	1079	20231219	4.82	2525	-55.21	20230616	1079	4.82	20231219	2525	-55.21	20230616	1079	4.82	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
59	20231219	150521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1095	1	2	0.09	116436774	106589	45.12	1104	1114	1079	1422	766	1094	1092.39	0.53	0	11639	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	429	-57.63	3.23	12	0.27	-19.00	339.00	2525	20230616	-56.63	1079	20231219	1.48	2525	-56.63	20230616	1079	1.48	20231219	2525	-56.63	20230616	1079	1.48	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
60	20231219	140519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	6	2	0.55	112203734	102728	43.49	1104	1114	1079	1422	766	1094	1092.24	0.53	0	11640	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	431	-57.89	3.24	12	0.26	-19.00	339.00	2525	20230616	-56.44	1079	20231219	1.95	2525	-56.44	20230616	1079	1.95	20231219	2525	-56.44	20230616	1079	1.95	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
61	20231219	130522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1099	5	2	0.46	100857773	92389	39.11	1104	1114	1079	1422	766	1094	1091.66	0.53	0	11858	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	431	-57.84	3.24	12	0.24	-19.00	339.00	2525	20230616	-56.48	1079	20231219	1.85	2525	-56.48	20230616	1079	1.85	20231219	2525	-56.48	20230616	1079	1.85	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
62	20231219	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1098	4	2	0.37	95416704	87413	37.01	1104	1114	1079	1422	766	1094	1091.56	0.53	0	11675	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	430	-57.79	3.24	12	0.22	-19.00	339.00	2525	20230616	-56.51	1079	20231219	1.76	2525	-56.51	20230616	1079	1.76	20231219	2525	-56.51	20230616	1079	1.76	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
63	20231219	110522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	6	2	0.55	78436477	71964	30.47	1104	1114	1079	1422	766	1094	1089.94	0.53	0	10553	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	431	-57.89	3.24	12	0.18	-19.00	339.00	2525	20230616	-56.44	1079	20231219	1.95	2525	-56.44	20230616	1079	1.95	20231219	2525	-56.44	20230616	1079	1.95	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
64	20231219	100519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1087	-7	5	-0.64	68859956	63241	26.77	1104	1114	1079	1422	766	1094	1088.85	0.53	0	10569	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	426	-57.21	3.21	12	0.16	-19.00	339.00	2525	20230616	-56.95	1079	20231219	0.74	2525	-56.95	20230616	1079	0.74	20231219	2525	-56.95	20230616	1079	0.74	20231219	0.04	N	052770	500	195 억	207893	N	N	N	N
65	20231219	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1087	-7	5	-0.64	11980508	10892	4.61	1104	1104	1087	1422	766	1094	1099.94	0.53	0	-7013	1145	1119	1100	1074	1055	1110	1065	196	328	500	740	1	1	39184610	426	-57.21	3.21	12	0.03	-19.00	339.00	2525	20230616	-56.95	1081	20231218	0.56	2525	-56.95	20230616	1081	0.56	20231218	2525	-56.95	20230616	1081	0.56	20231218	0.04	N	052770	500	195 억	207893	N	N	N	N
66	20231218	160518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1094	-13	5	-1.17	258294586	235886	69.77	1107	1126	1081	1439	775	1107	1095.00	0.59	0	-14429	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	429	-57.58	3.23	12	0.60	-19.00	339.00	2525	20230616	-56.67	1081	20231218	1.20	2525	-56.67	20230616	1081	1.20	20231218	2525	-56.67	20230616	1081	1.20	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
67	20231218	150519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1097	-10	5	-0.90	251929890	230075	68.05	1107	1126	1081	1439	775	1107	1094.99	0.59	0	-14429	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	430	-57.74	3.24	12	0.59	-19.00	339.00	2525	20230616	-56.55	1081	20231218	1.48	2525	-56.55	20230616	1081	1.48	20231218	2525	-56.55	20230616	1081	1.48	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
68	20231218	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1093	-14	5	-1.26	228050823	208280	61.60	1107	1126	1081	1439	775	1107	1094.92	0.59	0	-12849	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	428	-57.53	3.22	12	0.53	-19.00	339.00	2525	20230616	-56.71	1081	20231218	1.11	2525	-56.71	20230616	1081	1.11	20231218	2525	-56.71	20230616	1081	1.11	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
69	20231218	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	-7	5	-0.63	194828276	178012	52.65	1107	1126	1081	1439	775	1107	1094.47	0.59	0	-10684	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	431	-57.89	3.24	12	0.45	-19.00	339.00	2525	20230616	-56.44	1081	20231218	1.76	2525	-56.44	20230616	1081	1.76	20231218	2525	-56.44	20230616	1081	1.76	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
70	20231218	120514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1086	-21	5	-1.90	187806597	171604	50.76	1107	1126	1081	1439	775	1107	1094.42	0.59	0	-10032	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	426	-57.16	3.20	12	0.44	-19.00	339.00	2525	20230616	-56.99	1081	20231218	0.46	2525	-56.99	20230616	1081	0.46	20231218	2525	-56.99	20230616	1081	0.46	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
71	20231218	110517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1084	-23	5	-2.08	132521425	120733	35.71	1107	1126	1081	1439	775	1107	1097.64	0.59	0	-6564	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	425	-57.05	3.20	12	0.31	-19.00	339.00	2525	20230616	-57.07	1081	20231218	0.28	2525	-57.07	20230616	1081	0.28	20231218	2525	-57.07	20230616	1081	0.28	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
72	20231218	100516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1097	-10	5	-0.90	76099716	68823	20.36	1107	1126	1093	1439	775	1107	1105.73	0.59	0	-11480	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	430	-57.74	3.24	12	0.18	-19.00	339.00	2525	20230616	-56.55	1093	20231218	0.37	2525	-56.55	20230616	1093	0.37	20231218	2525	-56.55	20230616	1093	0.37	20231218	0.00	N	052770	500	195 억	230924	N	N	N	N
73	20231218	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	12	2	1.08	5274557	4741	1.40	1107	1119	1107	1439	775	1107	1112.54	0.59	0	2298	1171	1138	1122	1089	1073	1131	1082	196	332	500	750	1	1	39184610	438	-58.89	3.30	12	0.01	-19.00	339.00	2525	20230616	-55.68	1093	20231208	2.38	2525	-55.68	20230616	1093	2.38	20231208	2525	-55.68	20230616	1093	2.38	20231208	0.00	N	052770	500	195 억	230924	N	N	N	N
74	20231215	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	-46	5	-3.99	372903538	332309	102.47	1154	1155	1106	1498	808	1153	1122.26	0.63	0	-12199	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	434	-58.26	3.27	12	0.85	-19.00	339.00	2525	20230616	-56.16	1093	20231208	1.28	2525	-56.16	20230616	1093	1.28	20231208	2525	-56.16	20230616	1093	1.28	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
75	20231215	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	-33	5	-2.86	298773029	265726	81.94	1154	1155	1115	1498	808	1153	1124.37	0.63	0	-13720	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	439	-58.95	3.30	12	0.68	-19.00	339.00	2525	20230616	-55.64	1093	20231208	2.47	2525	-55.64	20230616	1093	2.47	20231208	2525	-55.64	20230616	1093	2.47	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
76	20231215	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	-32	5	-2.78	262560004	233340	71.96	1154	1155	1115	1498	808	1153	1125.23	0.63	0	-12875	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	439	-59.00	3.31	12	0.60	-19.00	339.00	2525	20230616	-55.60	1093	20231208	2.56	2525	-55.60	20230616	1093	2.56	20231208	2525	-55.60	20230616	1093	2.56	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
77	20231215	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1123	-30	5	-2.60	240343242	213480	65.83	1154	1155	1115	1498	808	1153	1125.83	0.63	0	-10024	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	440	-59.11	3.31	12	0.54	-19.00	339.00	2525	20230616	-55.52	1093	20231208	2.74	2525	-55.52	20230616	1093	2.74	20231208	2525	-55.52	20230616	1093	2.74	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
78	20231215	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1117	-36	5	-3.12	230924019	205068	63.24	1154	1155	1115	1498	808	1153	1126.09	0.63	0	-9267	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	438	-58.79	3.29	12	0.52	-19.00	339.00	2525	20230616	-55.76	1093	20231208	2.20	2525	-55.76	20230616	1093	2.20	20231208	2525	-55.76	20230616	1093	2.20	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
79	20231215	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	-34	5	-2.95	164901818	146063	45.04	1154	1155	1115	1498	808	1153	1128.98	0.63	0	-4742	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	438	-58.89	3.30	12	0.37	-19.00	339.00	2525	20230616	-55.68	1093	20231208	2.38	2525	-55.68	20230616	1093	2.38	20231208	2525	-55.68	20230616	1093	2.38	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
80	20231215	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	-23	5	-1.99	70740252	62419	19.25	1154	1155	1126	1498	808	1153	1133.31	0.63	0	-3275	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	443	-59.47	3.33	12	0.16	-19.00	339.00	2525	20230616	-55.25	1093	20231208	3.39	2525	-55.25	20230616	1093	3.39	20231208	2525	-55.25	20230616	1093	3.39	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
81	20231215	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1139	-14	5	-1.21	12077403	10478	3.23	1154	1155	1139	1498	808	1153	1152.64	0.63	0	-8640	1181	1166	1143	1128	1105	1174	1136	196	345	500	780	1	1	39184610	446	-59.95	3.36	12	0.03	-19.00	339.00	2525	20230616	-54.89	1093	20231208	4.21	2525	-54.89	20230616	1093	4.21	20231208	2525	-54.89	20230616	1093	4.21	20231208	0.00	N	052770	500	195 억	245362	N	N	N	N
82	20231214	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1153	11	2	0.96	357776000	315815	40.33	1145	1158	1120	1484	800	1142	1132.62	0.73	0	-41236	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	452	-60.68	3.40	12	0.81	-19.00	339.00	2525	20230616	-54.34	1093	20231208	5.49	2525	-54.34	20230616	1093	5.49	20231208	2525	-54.34	20230616	1093	5.49	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
83	20231214	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1127	-15	5	-1.31	325459539	287622	36.73	1145	1158	1120	1484	800	1142	1131.55	0.73	0	-33264	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	442	-59.32	3.32	12	0.73	-19.00	339.00	2525	20230616	-55.37	1093	20231208	3.11	2525	-55.37	20230616	1093	3.11	20231208	2525	-55.37	20230616	1093	3.11	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
84	20231214	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1122	-20	5	-1.75	277155987	244581	31.23	1145	1158	1120	1484	800	1142	1133.19	0.73	0	-28912	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	440	-59.05	3.31	12	0.62	-19.00	339.00	2525	20230616	-55.56	1093	20231208	2.65	2525	-55.56	20230616	1093	2.65	20231208	2525	-55.56	20230616	1093	2.65	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
85	20231214	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	-17	5	-1.49	238957461	210625	26.90	1145	1158	1120	1484	800	1142	1134.52	0.73	0	-27995	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	441	-59.21	3.32	12	0.54	-19.00	339.00	2525	20230616	-55.45	1093	20231208	2.93	2525	-55.45	20230616	1093	2.93	20231208	2525	-55.45	20230616	1093	2.93	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
86	20231214	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	-17	5	-1.49	195600757	172015	21.97	1145	1158	1120	1484	800	1142	1137.11	0.73	0	-27702	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	441	-59.21	3.32	12	0.44	-19.00	339.00	2525	20230616	-55.45	1093	20231208	2.93	2525	-55.45	20230616	1093	2.93	20231208	2525	-55.45	20230616	1093	2.93	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
87	20231214	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	-7	5	-0.61	173799718	152803	19.51	1145	1158	1120	1484	800	1142	1137.41	0.73	0	-24362	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	445	-59.74	3.35	12	0.39	-19.00	339.00	2525	20230616	-55.05	1093	20231208	3.84	2525	-55.05	20230616	1093	3.84	20231208	2525	-55.05	20230616	1093	3.84	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
88	20231214	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1132	-10	5	-0.88	130568182	114744	14.65	1145	1157	1120	1484	800	1142	1137.91	0.73	0	-16639	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	444	-59.58	3.34	12	0.29	-19.00	339.00	2525	20230616	-55.17	1093	20231208	3.57	2525	-55.17	20230616	1093	3.57	20231208	2525	-55.17	20230616	1093	3.57	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
89	20231214	090449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1155	13	2	1.14	18975295	16580	2.12	1145	1157	1142	1484	800	1142	1144.47	0.73	0	-1807	1268	1204	1170	1106	1072	1188	1090	196	342	500	770	1	1	39184610	453	-60.79	3.41	12	0.04	-19.00	339.00	2525	20230616	-54.26	1093	20231208	5.67	2525	-54.26	20230616	1093	5.67	20231208	2525	-54.26	20230616	1093	5.67	20231208	0.00	N	052770	500	195 억	285187	N	N	N	N
90	20231213	160511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1142	-76	5	-6.24	901915781	782656	63.62	1215	1234	1136	1583	853	1218	1152.38	0.71	0	-11830	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	447	-60.11	3.37	12	2.00	-19.00	339.00	2525	20230616	-54.77	1093	20231208	4.48	2525	-54.77	20230616	1093	4.48	20231208	2525	-54.77	20230616	1093	4.48	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
91	20231213	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1147	-71	5	-5.83	856424279	742864	60.38	1215	1234	1136	1583	853	1218	1152.87	0.71	0	-2112	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	449	-60.37	3.38	12	1.90	-19.00	339.00	2525	20230616	-54.57	1093	20231208	4.94	2525	-54.57	20230616	1093	4.94	20231208	2525	-54.57	20230616	1093	4.94	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
92	20231213	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1149	-69	5	-5.67	791875006	686535	55.81	1215	1234	1136	1583	853	1218	1153.44	0.71	0	-948	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	450	-60.47	3.39	12	1.75	-19.00	339.00	2525	20230616	-54.50	1093	20231208	5.12	2525	-54.50	20230616	1093	5.12	20231208	2525	-54.50	20230616	1093	5.12	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
93	20231213	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1160	-58	5	-4.76	701894770	608239	49.44	1215	1234	1136	1583	853	1218	1153.98	0.71	0	15337	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	455	-61.05	3.42	12	1.55	-19.00	339.00	2525	20230616	-54.06	1093	20231208	6.13	2525	-54.06	20230616	1093	6.13	20231208	2525	-54.06	20230616	1093	6.13	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
94	20231213	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1156	-62	5	-5.09	670972525	581586	47.27	1215	1234	1136	1583	853	1218	1153.69	0.71	0	17791	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	453	-60.84	3.41	12	1.48	-19.00	339.00	2525	20230616	-54.22	1093	20231208	5.76	2525	-54.22	20230616	1093	5.76	20231208	2525	-54.22	20230616	1093	5.76	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
95	20231213	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1149	-69	5	-5.67	644567294	558688	45.41	1215	1234	1136	1583	853	1218	1153.72	0.71	0	18275	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	450	-60.47	3.39	12	1.43	-19.00	339.00	2525	20230616	-54.50	1093	20231208	5.12	2525	-54.50	20230616	1093	5.12	20231208	2525	-54.50	20230616	1093	5.12	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
96	20231213	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	-46	5	-3.78	491338841	425488	34.59	1215	1234	1136	1583	853	1218	1154.77	0.71	0	28680	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	459	-61.68	3.46	12	1.09	-19.00	339.00	2525	20230616	-53.58	1093	20231208	7.23	2525	-53.58	20230616	1093	7.23	20231208	2525	-53.58	20230616	1093	7.23	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
97	20231213	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1150	-68	5	-5.58	145536426	126104	10.25	1215	1215	1137	1583	853	1218	1154.10	0.71	0	25942	1415	1316	1256	1157	1097	1286	1127	196	365	500	820	1	1	39184610	451	-60.53	3.39	12	0.32	-19.00	339.00	2525	20230616	-54.46	1093	20231208	5.22	2525	-54.46	20230616	1093	5.22	20231208	2525	-54.46	20230616	1093	5.22	20231208	0.00	N	052770	500	195 억	279598	N	N	N	N
98	20231212	160459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1218	-107	5	-8.08	1531646946	1225194	36.82	1332	1355	1196	1722	928	1325	1250.13	0.92	0	-103889	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	477	-64.11	3.59	12	3.13	-19.00	339.00	2525	20230616	-51.76	1093	20231208	11.44	2525	-51.76	20230616	1093	11.44	20231208	2525	-51.76	20230616	1093	11.44	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
99	20231212	150505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-115	5	-8.68	1465824567	1170937	35.19	1332	1355	1196	1722	928	1325	1251.84	0.92	0	-81379	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	474	-63.68	3.57	12	2.99	-19.00	339.00	2525	20230616	-52.08	1093	20231208	10.70	2525	-52.08	20230616	1093	10.70	20231208	2525	-52.08	20230616	1093	10.70	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
100	20231212	140444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1221	-104	5	-7.85	1349814608	1074888	32.31	1332	1355	1196	1722	928	1325	1255.77	0.92	0	-54851	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	478	-64.26	3.60	12	2.74	-19.00	339.00	2525	20230616	-51.64	1093	20231208	11.71	2525	-51.64	20230616	1093	11.71	20231208	2525	-51.64	20230616	1093	11.71	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
101	20231212	130440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-118	5	-8.91	1217537368	965137	29.01	1332	1355	1196	1722	928	1325	1261.52	0.92	0	-37459	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	473	-63.53	3.56	12	2.46	-19.00	339.00	2525	20230616	-52.20	1093	20231208	10.43	2525	-52.20	20230616	1093	10.43	20231208	2525	-52.20	20230616	1093	10.43	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
102	20231212	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1206	-119	5	-8.98	1140009512	901247	27.09	1332	1355	1196	1722	928	1325	1264.92	0.92	0	-33239	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	473	-63.47	3.56	12	2.30	-19.00	339.00	2525	20230616	-52.24	1093	20231208	10.34	2525	-52.24	20230616	1093	10.34	20231208	2525	-52.24	20230616	1093	10.34	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
103	20231212	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-90	5	-6.79	722233240	556520	16.73	1332	1355	1217	1722	928	1325	1297.77	0.92	0	1218	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	484	-65.00	3.64	12	1.42	-19.00	339.00	2525	20230616	-51.09	1093	20231208	12.99	2525	-51.09	20230616	1093	12.99	20231208	2525	-51.09	20230616	1093	12.99	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
104	20231212	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1296	-29	5	-2.19	446661698	338230	10.17	1332	1355	1296	1722	928	1325	1320.59	0.92	0	-1798	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	508	-68.21	3.82	12	0.86	-19.00	339.00	2525	20230616	-48.67	1093	20231208	18.57	2525	-48.67	20230616	1093	18.57	20231208	2525	-48.67	20230616	1093	18.57	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
105	20231212	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1296	-29	5	-2.19	113976599	86612	2.60	1332	1338	1296	1722	928	1325	1315.94	0.92	0	-4970	1519	1422	1290	1193	1061	1470	1241	196	397	500	900	1	1	39184610	508	-68.21	3.82	12	0.22	-19.00	339.00	2525	20230616	-48.67	1093	20231208	18.57	2525	-48.67	20230616	1093	18.57	20231208	2525	-48.67	20230616	1093	18.57	20231208	0.00	N	052770	500	195 억	362031	N	N	N	N
106	20231211	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	167	2	14.42	4269864052	3302708	125.09	1201	1387	1158	1505	811	1158	1292.83	1.01	205376	199342	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	519	-69.74	3.91	12	8.43	-19.00	339.00	2525	20230616	-47.52	1093	20231208	21.23	2525	-47.52	20230616	1093	21.23	20231208	2525	-47.52	20230616	1093	21.23	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
107	20231211	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	139	2	12.00	4155984256	3216385	121.82	1201	1387	1158	1505	811	1158	1292.13	1.01	205376	202520	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	508	-68.26	3.83	12	8.21	-19.00	339.00	2525	20230616	-48.63	1093	20231208	18.66	2525	-48.63	20230616	1093	18.66	20231208	2525	-48.63	20230616	1093	18.66	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
108	20231211	140500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1317	159	2	13.73	3970880598	3073681	116.42	1201	1387	1158	1505	811	1158	1291.90	1.01	205376	209539	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	516	-69.32	3.88	12	7.84	-19.00	339.00	2525	20230616	-47.84	1093	20231208	20.49	2525	-47.84	20230616	1093	20.49	20231208	2525	-47.84	20230616	1093	20.49	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
109	20231211	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1281	123	2	10.62	3802551629	2944245	111.52	1201	1387	1158	1505	811	1158	1291.52	1.01	205376	211723	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	502	-67.42	3.78	12	7.51	-19.00	339.00	2525	20230616	-49.27	1093	20231208	17.20	2525	-49.27	20230616	1093	17.20	20231208	2525	-49.27	20230616	1093	17.20	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
110	20231211	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1290	132	2	11.40	3692414200	2858771	108.28	1201	1387	1158	1505	811	1158	1291.61	1.01	205376	217477	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	505	-67.89	3.81	12	7.30	-19.00	339.00	2525	20230616	-48.91	1093	20231208	18.02	2525	-48.91	20230616	1093	18.02	20231208	2525	-48.91	20230616	1093	18.02	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
111	20231211	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	154	2	13.30	3342589467	2589015	98.06	1201	1387	1158	1505	811	1158	1291.07	1.01	205376	212979	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	514	-69.05	3.87	12	6.61	-19.00	339.00	2525	20230616	-48.04	1093	20231208	20.04	2525	-48.04	20230616	1093	20.04	20231208	2525	-48.04	20230616	1093	20.04	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
112	20231211	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	152	2	13.13	2211800489	1743756	66.05	1201	1340	1158	1505	811	1158	1268.41	1.01	205376	17830	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	513	-68.95	3.86	12	4.45	-19.00	339.00	2525	20230616	-48.12	1093	20231208	19.85	2525	-48.12	20230616	1093	19.85	20231208	2525	-48.12	20230616	1093	19.85	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
113	20231211	090457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	14	2	1.21	247043831	204781	7.76	1201	1250	1158	1505	811	1158	1206.38	1.01	205376	-50798	1425	1291	1192	1058	959	1242	1009	196	347	500	780	1	1	39184610	459	-61.68	3.46	12	0.52	-19.00	339.00	2525	20230616	-53.58	1093	20231208	7.23	2525	-53.58	20230616	1093	7.23	20231208	2525	-53.58	20230616	1093	7.23	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
114	20231208	160454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1158	-168	5	-12.67	2884985770	2491321	1609.54	1326	1326	1093	1723	929	1326	1158.01	1.01	0	-196526	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	454	-60.95	3.42	12	6.36	-19.00	339.00	2525	20230616	-54.14	1093	20231208	5.95	2525	-54.14	20230616	1093	5.95	20231208	2525	-54.14	20230616	1093	5.95	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
115	20231208	150457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1132	-194	5	-14.63	2690674199	2322045	1500.17	1326	1326	1093	1723	929	1326	1158.75	1.01	0	-204134	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	444	-59.58	3.34	12	5.93	-19.00	339.00	2525	20230616	-55.17	1093	20231208	3.57	2525	-55.17	20230616	1093	3.57	20231208	2525	-55.17	20230616	1093	3.57	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
116	20231208	140456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1098	-228	5	-17.19	2411713266	2071263	1338.15	1326	1326	1093	1723	929	1326	1164.37	1.01	0	-194595	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	430	-57.79	3.24	12	5.29	-19.00	339.00	2525	20230616	-56.51	1093	20231208	0.46	2525	-56.51	20230616	1093	0.46	20231208	2525	-56.51	20230616	1093	0.46	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
117	20231208	130455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1118	-208	5	-15.69	2044171828	1739604	1123.88	1326	1326	1106	1723	929	1326	1175.08	1.01	0	-149342	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	438	-58.84	3.30	12	4.44	-19.00	339.00	2525	20230616	-55.72	1106	20231208	1.08	2525	-55.72	20230616	1106	1.08	20231208	2525	-55.72	20230616	1106	1.08	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
118	20231208	120451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1119	-207	5	-15.61	1909857064	1620038	1046.64	1326	1326	1106	1723	929	1326	1178.90	1.01	0	-125240	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	438	-58.89	3.30	12	4.13	-19.00	339.00	2525	20230616	-55.68	1106	20231208	1.18	2525	-55.68	20230616	1106	1.18	20231208	2525	-55.68	20230616	1106	1.18	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
119	20231208	110451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1125	-201	5	-15.16	1597226456	1341727	866.83	1326	1326	1106	1723	929	1326	1190.43	1.01	0	-62741	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	441	-59.21	3.32	12	3.42	-19.00	339.00	2525	20230616	-55.45	1106	20231208	1.72	2525	-55.45	20230616	1106	1.72	20231208	2525	-55.45	20230616	1106	1.72	20231208	0.00	N	052770	500	195 억	394526	N	N	N	N
120	20231208	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1206	-120	5	-9.05	948260869	774898	500.63	1326	1326	1189	1723	929	1326	1223.72	1.01	0	-18042	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	473	-63.47	3.56	12	1.98	-19.00	339.00	2525	20230616	-52.24	1180	20231024	2.20	2525	-52.24	20230616	1180	2.20	20231024	2525	-52.24	20230616	1180	2.20	20231024	0.00	N	052770	500	195 억	394526	N	N	N	N
121	20231208	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1286	-40	5	-3.02	36469672	27963	18.07	1326	1326	1280	1723	929	1326	1304.21	1.01	0	-2829	1416	1371	1345	1300	1274	1358	1287	196	397	500	900	1	1	39184610	504	-67.68	3.79	12	0.07	-19.00	339.00	2525	20230616	-49.07	1180	20231024	8.98	2525	-49.07	20230616	1180	8.98	20231024	2525	-49.07	20230616	1180	8.98	20231024	0.00	N	052770	500	195 억	394526	N	N	N	N
122	20231207	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	-43	5	-3.14	206716308	154784	33.33	1360	1390	1319	1779	959	1369	1335.52	1.04	0	-12356	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	520	-69.79	3.91	12	0.40	-19.00	339.00	2525	20230616	-47.49	1180	20231024	12.37	2525	-47.49	20230616	1180	12.37	20231024	2525	-47.49	20230616	1180	12.37	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
123	20231207	150452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	-36	5	-2.63	182108120	136253	29.34	1360	1390	1319	1779	959	1369	1336.54	1.04	0	-9346	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	522	-70.16	3.93	12	0.35	-19.00	339.00	2525	20230616	-47.21	1180	20231024	12.97	2525	-47.21	20230616	1180	12.97	20231024	2525	-47.21	20230616	1180	12.97	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
124	20231207	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	-46	5	-3.36	163114654	121920	26.25	1360	1390	1319	1779	959	1369	1337.88	1.04	0	-9502	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	518	-69.63	3.90	12	0.31	-19.00	339.00	2525	20230616	-47.60	1180	20231024	12.12	2525	-47.60	20230616	1180	12.12	20231024	2525	-47.60	20230616	1180	12.12	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
125	20231207	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1329	-40	5	-2.92	124534381	92791	19.98	1360	1390	1328	1779	959	1369	1342.10	1.04	0	-8406	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	521	-69.95	3.92	12	0.24	-19.00	339.00	2525	20230616	-47.37	1180	20231024	12.63	2525	-47.37	20230616	1180	12.63	20231024	2525	-47.37	20230616	1180	12.63	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
126	20231207	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-34	5	-2.48	102474106	76229	16.41	1360	1390	1332	1779	959	1369	1344.29	1.04	0	-8170	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	523	-70.26	3.94	12	0.19	-19.00	339.00	2525	20230616	-47.13	1180	20231024	13.14	2525	-47.13	20230616	1180	13.14	20231024	2525	-47.13	20230616	1180	13.14	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
127	20231207	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	-27	5	-1.97	50939095	37800	8.14	1360	1390	1332	1779	959	1369	1347.60	1.04	0	-5233	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	526	-70.63	3.96	12	0.10	-19.00	339.00	2525	20230616	-46.85	1180	20231024	13.73	2525	-46.85	20230616	1180	13.73	20231024	2525	-46.85	20230616	1180	13.73	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
128	20231207	100448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1336	-33	5	-2.41	40115129	29742	6.40	1360	1390	1332	1779	959	1369	1348.77	1.04	0	-4106	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	524	-70.32	3.94	12	0.08	-19.00	339.00	2525	20230616	-47.09	1180	20231024	13.22	2525	-47.09	20230616	1180	13.22	20231024	2525	-47.09	20230616	1180	13.22	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
129	20231207	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1352	-17	5	-1.24	12473617	9142	1.97	1360	1390	1343	1779	959	1369	1364.43	1.04	0	-457	1444	1406	1334	1296	1224	1425	1315	196	410	500	930	1	1	39184610	530	-71.16	3.99	12	0.02	-19.00	339.00	2525	20230616	-46.46	1180	20231024	14.58	2525	-46.46	20230616	1180	14.58	20231024	2525	-46.46	20230616	1180	14.58	20231024	0.00	N	052770	500	195 억	406837	N	N	N	N
130	20231206	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	48	2	3.63	614246173	460637	183.94	1315	1372	1262	1717	925	1321	1333.44	1.02	0	5948	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	536	-72.05	4.04	12	1.18	-19.00	339.00	2525	20230616	-45.78	1180	20231024	16.02	2525	-45.78	20230616	1180	16.02	20231024	2525	-45.78	20230616	1180	16.02	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
131	20231206	150453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	42	2	3.18	567023770	426047	170.13	1315	1372	1262	1717	925	1321	1330.89	1.02	0	12600	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	534	-71.74	4.02	12	1.09	-19.00	339.00	2525	20230616	-46.02	1180	20231024	15.51	2525	-46.02	20230616	1180	15.51	20231024	2525	-46.02	20230616	1180	15.51	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
132	20231206	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1358	37	2	2.80	532558681	400629	159.98	1315	1372	1262	1717	925	1321	1329.31	1.02	0	19689	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	532	-71.47	4.01	12	1.02	-19.00	339.00	2525	20230616	-46.22	1180	20231024	15.08	2525	-46.22	20230616	1180	15.08	20231024	2525	-46.22	20230616	1180	15.08	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
133	20231206	130447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	45	2	3.41	496795489	374337	149.48	1315	1372	1262	1717	925	1321	1327.13	1.02	0	38943	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	535	-71.89	4.03	12	0.96	-19.00	339.00	2525	20230616	-45.90	1180	20231024	15.76	2525	-45.90	20230616	1180	15.76	20231024	2525	-45.90	20230616	1180	15.76	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
134	20231206	120443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	42	2	3.18	458088593	345978	138.15	1315	1372	1262	1717	925	1321	1324.04	1.02	0	53053	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	534	-71.74	4.02	12	0.88	-19.00	339.00	2525	20230616	-46.02	1180	20231024	15.51	2525	-46.02	20230616	1180	15.51	20231024	2525	-46.02	20230616	1180	15.51	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
135	20231206	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	46	2	3.48	391903535	297071	118.62	1315	1372	1262	1717	925	1321	1319.23	1.02	0	66790	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	536	-71.95	4.03	12	0.76	-19.00	339.00	2525	20230616	-45.86	1180	20231024	15.85	2525	-45.86	20230616	1180	15.85	20231024	2525	-45.86	20230616	1180	15.85	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
136	20231206	100448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	25	2	1.89	318138154	242906	97.00	1315	1372	1262	1717	925	1321	1309.72	1.02	0	64618	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	527	-70.84	3.97	12	0.62	-19.00	339.00	2525	20230616	-46.69	1180	20231024	14.07	2525	-46.69	20230616	1180	14.07	20231024	2525	-46.69	20230616	1180	14.07	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
137	20231206	090450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-9	5	-0.68	7459045	5678	2.27	1315	1318	1312	1717	925	1321	1313.67	1.02	0	347	1393	1357	1338	1302	1283	1347	1292	196	396	500	890	1	1	39184610	514	-69.05	3.87	12	0.01	-19.00	339.00	2525	20230616	-48.04	1180	20231024	11.19	2525	-48.04	20230616	1180	11.19	20231024	2525	-48.04	20230616	1180	11.19	20231024	0.00	N	052770	500	195 억	398537	N	N	N	N
138	20231205	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1321	-57	5	-4.14	335058703	250427	82.55	1365	1374	1319	1791	965	1378	1338.16	1.14	0	-49436	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	518	-69.53	3.90	12	0.64	-19.00	339.00	2525	20230616	-47.68	1180	20231024	11.95	2525	-47.68	20230616	1180	11.95	20231024	2525	-47.68	20230616	1180	11.95	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
139	20231205	150449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-51	5	-3.70	298075025	222463	73.34	1365	1374	1320	1791	965	1378	1339.89	1.14	0	-43307	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	520	-69.84	3.91	12	0.57	-19.00	339.00	2525	20230616	-47.45	1180	20231024	12.46	2525	-47.45	20230616	1180	12.46	20231024	2525	-47.45	20230616	1180	12.46	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
140	20231205	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	-45	5	-3.27	192965157	143490	47.30	1365	1374	1333	1791	965	1378	1344.80	1.14	0	-28926	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	522	-70.16	3.93	12	0.37	-19.00	339.00	2525	20230616	-47.21	1180	20231024	12.97	2525	-47.21	20230616	1180	12.97	20231024	2525	-47.21	20230616	1180	12.97	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
141	20231205	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-43	5	-3.12	151722537	112705	37.15	1365	1374	1334	1791	965	1378	1346.19	1.14	0	-17938	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	523	-70.26	3.94	12	0.29	-19.00	339.00	2525	20230616	-47.13	1180	20231024	13.14	2525	-47.13	20230616	1180	13.14	20231024	2525	-47.13	20230616	1180	13.14	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
142	20231205	120445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-28	5	-2.03	100224952	74283	24.49	1365	1374	1342	1791	965	1378	1349.23	1.14	0	-5730	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	529	-71.05	3.98	12	0.19	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
143	20231205	110446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-28	5	-2.03	84008887	62249	20.52	1365	1374	1342	1791	965	1378	1349.56	1.14	0	-5196	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	529	-71.05	3.98	12	0.16	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
144	20231205	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1347	-31	5	-2.25	55526387	41081	13.54	1365	1374	1343	1791	965	1378	1351.63	1.14	0	-1377	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	528	-70.89	3.97	12	0.10	-19.00	339.00	2525	20230616	-46.65	1180	20231024	14.15	2525	-46.65	20230616	1180	14.15	20231024	2525	-46.65	20230616	1180	14.15	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
145	20231205	090444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	-6	5	-0.44	9413108	6895	2.27	1365	1374	1362	1791	965	1378	1365.21	1.14	0	182	1406	1391	1365	1350	1324	1379	1338	196	413	500	930	1	1	39184610	538	-72.21	4.05	12	0.02	-19.00	339.00	2525	20230616	-45.66	1180	20231024	16.27	2525	-45.66	20230616	1180	16.27	20231024	2525	-45.66	20230616	1180	16.27	20231024	0.00	N	052770	500	195 억	447932	N	N	N	N
146	20231204	160445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-2	5	-0.14	409390210	302303	87.40	1380	1380	1339	1794	966	1380	1353.92	1.05	0	38077	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	540	-72.53	4.06	12	0.77	-19.00	339.00	2525	20230616	-45.43	1180	20231024	16.78	2525	-45.43	20230616	1180	16.78	20231024	2525	-45.43	20230616	1180	16.78	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
147	20231204	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-35	5	-2.54	383652379	283296	81.90	1380	1380	1339	1794	966	1380	1353.94	1.05	0	38937	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	527	-70.79	3.97	12	0.72	-19.00	339.00	2525	20230616	-46.73	1180	20231024	13.98	2525	-46.73	20230616	1180	13.98	20231024	2525	-46.73	20230616	1180	13.98	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
148	20231204	140444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-36	5	-2.61	351211397	259149	74.92	1380	1380	1339	1794	966	1380	1354.93	1.05	0	34322	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	527	-70.74	3.96	12	0.66	-19.00	339.00	2525	20230616	-46.77	1180	20231024	13.90	2525	-46.77	20230616	1180	13.90	20231024	2525	-46.77	20230616	1180	13.90	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
149	20231204	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-36	5	-2.61	333491131	245952	71.10	1380	1380	1339	1794	966	1380	1355.60	1.05	0	33132	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	527	-70.74	3.96	12	0.63	-19.00	339.00	2525	20230616	-46.77	1180	20231024	13.90	2525	-46.77	20230616	1180	13.90	20231024	2525	-46.77	20230616	1180	13.90	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
150	20231204	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-30	5	-2.17	264066476	194289	56.17	1380	1380	1339	1794	966	1380	1358.79	1.05	0	35381	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	529	-71.05	3.98	12	0.50	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
151	20231204	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	-20	5	-1.45	225803085	166030	48.00	1380	1380	1339	1794	966	1380	1359.61	1.05	0	34311	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	533	-71.58	4.01	12	0.42	-19.00	339.00	2525	20230616	-46.14	1180	20231024	15.25	2525	-46.14	20230616	1180	15.25	20231024	2525	-46.14	20230616	1180	15.25	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
152	20231204	100444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	-26	5	-1.88	200552880	147475	42.64	1380	1380	1339	1794	966	1380	1359.46	1.05	0	30560	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	531	-71.26	3.99	12	0.38	-19.00	339.00	2525	20230616	-46.38	1180	20231024	14.75	2525	-46.38	20230616	1180	14.75	20231024	2525	-46.38	20230616	1180	14.75	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
153	20231204	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	-1	5	-0.07	10132818	7343	2.12	1380	1380	1368	1794	966	1380	1379.87	1.05	0	-1953	1463	1421	1393	1351	1323	1407	1337	196	414	500	930	1	1	39184610	540	-72.58	4.07	12	0.02	-19.00	339.00	2525	20230616	-45.39	1180	20231024	16.86	2525	-45.39	20230616	1180	16.86	20231024	2525	-45.39	20230616	1180	16.86	20231024	0.00	N	052770	500	195 억	409855	N	N	N	N
154	20231201	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-40	5	-2.82	478732402	345850	138.21	1420	1435	1365	1846	994	1420	1384.22	0.97	0	32128	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	541	-72.63	4.07	12	0.88	-19.00	339.00	2525	20230616	-45.35	1180	20231024	16.95	2525	-45.35	20230616	1180	16.95	20231024	2525	-45.35	20230616	1180	16.95	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
155	20231201	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-40	5	-2.82	468287512	338285	135.19	1420	1435	1365	1846	994	1420	1384.30	0.97	0	30243	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	541	-72.63	4.07	12	0.86	-19.00	339.00	2525	20230616	-45.35	1180	20231024	16.95	2525	-45.35	20230616	1180	16.95	20231024	2525	-45.35	20230616	1180	16.95	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
156	20231201	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	-38	5	-2.68	434514446	313807	125.41	1420	1435	1365	1846	994	1420	1384.66	0.97	0	25294	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	542	-72.74	4.08	12	0.80	-19.00	339.00	2525	20230616	-45.27	1180	20231024	17.12	2525	-45.27	20230616	1180	17.12	20231024	2525	-45.27	20230616	1180	17.12	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
157	20231201	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-40	5	-2.82	404505795	292087	116.73	1420	1435	1365	1846	994	1420	1384.88	0.97	0	24261	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	541	-72.63	4.07	12	0.75	-19.00	339.00	2525	20230616	-45.35	1180	20231024	16.95	2525	-45.35	20230616	1180	16.95	20231024	2525	-45.35	20230616	1180	16.95	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
158	20231201	120446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1384	-36	5	-2.54	361307196	260780	104.22	1420	1435	1365	1846	994	1420	1385.49	0.97	0	27472	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	542	-72.84	4.08	12	0.67	-19.00	339.00	2525	20230616	-45.19	1180	20231024	17.29	2525	-45.19	20230616	1180	17.29	20231024	2525	-45.19	20230616	1180	17.29	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
159	20231201	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1381	-39	5	-2.75	264063914	190005	75.93	1420	1435	1370	1846	994	1420	1389.77	0.97	0	28300	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	541	-72.68	4.07	12	0.48	-19.00	339.00	2525	20230616	-45.31	1180	20231024	17.03	2525	-45.31	20230616	1180	17.03	20231024	2525	-45.31	20230616	1180	17.03	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
160	20231201	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1406	-14	5	-0.99	203050598	145908	58.31	1420	1435	1370	1846	994	1420	1391.63	0.97	0	36833	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	551	-74.00	4.15	12	0.37	-19.00	339.00	2525	20230616	-44.32	1180	20231024	19.15	2525	-44.32	20230616	1180	19.15	20231024	2525	-44.32	20230616	1180	19.15	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N
161	20231201	090441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-10	5	-0.70	5258747	3749	1.50	1420	1420	1400	1846	994	1420	1402.71	0.97	0	-609	1495	1457	1416	1378	1337	1437	1358	196	426	500	960	1	1	39184610	553	-74.21	4.16	12	0.01	-19.00	339.00	2525	20230616	-44.16	1180	20231024	19.49	2525	-44.16	20230616	1180	19.49	20231024	2525	-44.16	20230616	1180	19.49	20231024	0.00	N	052770	500	195 억	378138	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History