KissMeData/109960/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	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	20231130	160830	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	9	2	1.05	127912235	147721	125.94	857	888	853	1118	602	860	865.90	0.00	-737	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	575	-5.54	0.16	12	0.22	-157.00	5577.00	2706	20221214	-67.89	804	20231114	8.08	2495	-65.17	20230811	804	8.08	20231114	2495	-65.17	20230811	235	269.79	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
3	20231130	150831	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	9	2	1.05	121315773	140127	119.47	857	888	853	1118	602	860	865.76	0.00	-925	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	575	-5.54	0.16	12	0.21	-157.00	5577.00	2706	20221214	-67.89	804	20231114	8.08	2495	-65.17	20230811	804	8.08	20231114	2495	-65.17	20230811	235	269.79	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
4	20231130	140827	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	10	2	1.16	110593534	127786	108.94	857	888	853	1118	602	860	865.46	0.00	-152	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	576	-5.54	0.16	12	0.19	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
5	20231130	130824	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	10	2	1.16	101892554	117782	100.42	857	888	853	1118	602	860	865.09	0.00	-125	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	576	-5.54	0.16	12	0.18	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
6	20231130	120836	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	10	2	1.16	89504503	103518	88.25	857	888	853	1118	602	860	864.63	0.00	-1692	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	576	-5.54	0.16	12	0.16	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
7	20231130	110832	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	16	2	1.86	62848913	72887	62.14	857	888	853	1118	602	860	862.28	0.00	-1953	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	580	-5.58	0.16	12	0.11	-157.00	5577.00	2706	20221214	-67.63	804	20231114	8.96	2495	-64.89	20230811	804	8.96	20231114	2495	-64.89	20230811	235	272.77	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
8	20231130	100826	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	6	2	0.70	37844262	43871	37.40	857	888	856	1118	602	860	862.63	0.00	-1816	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	573	-5.52	0.16	12	0.07	-157.00	5577.00	2706	20221214	-68.00	804	20231114	7.71	2495	-65.29	20230811	804	7.71	20231114	2495	-65.29	20230811	235	268.51	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
9	20231130	090827	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	0	3	0.00	788292	917	0.78	857	864	857	1118	602	860	859.64	0.00	6	890	875	865	850	840	870	845	331	258	500	510	1	1	66207070	569	-5.48	0.15	12	0.00	-157.00	5577.00	2706	20221214	-68.22	804	20231114	6.97	2495	-65.53	20230811	804	6.97	20231114	2495	-65.53	20230811	235	265.96	20230316	0.60	N	109960	500	331 억	0	N	N	N	N
10	20231129	160823	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-4	5	-0.46	101365911	117293	126.15	866	880	855	1123	605	864	864.21	0.00	-4314	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	569	-5.48	0.15	12	0.18	-157.00	5577.00	2706	20221214	-68.22	804	20231114	6.97	2495	-65.53	20230811	804	6.97	20231114	2495	-65.53	20230811	235	265.96	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
11	20231129	150829	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-9	5	-1.04	98864416	114370	123.01	866	880	855	1123	605	864	864.43	0.00	-4422	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	566	-5.45	0.15	12	0.17	-157.00	5577.00	2706	20221214	-68.40	804	20231114	6.34	2495	-65.73	20230811	804	6.34	20231114	2495	-65.73	20230811	235	263.83	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
12	20231129	140825	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	9	2	1.04	66570936	76867	82.67	866	880	857	1123	605	864	866.05	0.00	-7223	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	578	-5.56	0.16	12	0.12	-157.00	5577.00	2706	20221214	-67.74	804	20231114	8.58	2495	-65.01	20230811	804	8.58	20231114	2495	-65.01	20230811	235	271.49	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
13	20231129	130826	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	11	2	1.27	63683819	73567	79.12	866	880	857	1123	605	864	865.66	0.00	-6728	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	579	-5.57	0.16	12	0.11	-157.00	5577.00	2706	20221214	-67.66	804	20231114	8.83	2495	-64.93	20230811	804	8.83	20231114	2495	-64.93	20230811	235	272.34	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
14	20231129	120827	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	13	2	1.50	58646387	67809	72.93	866	880	857	1123	605	864	864.88	0.00	-6579	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	581	-5.59	0.16	12	0.10	-157.00	5577.00	2706	20221214	-67.59	804	20231114	9.08	2495	-64.85	20230811	804	9.08	20231114	2495	-64.85	20230811	235	273.19	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
15	20231129	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	10	2	1.16	48626632	56362	60.62	866	880	857	1123	605	864	862.76	0.00	-8065	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	579	-5.57	0.16	12	0.09	-157.00	5577.00	2706	20221214	-67.70	804	20231114	8.71	2495	-64.97	20230811	804	8.71	20231114	2495	-64.97	20230811	235	271.91	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
16	20231129	100825	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	6	2	0.69	37901239	44055	47.38	866	880	857	1123	605	864	860.32	0.00	-5374	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	576	-5.54	0.16	12	0.07	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
17	20231129	090822	57	100.00	KOSDAQ	유통	N	N	N	N	N	862	-2	5	-0.23	2422472	2804	3.02	866	880	860	1123	605	864	863.93	0.00	-162	900	882	870	852	840	876	846	331	259	500	510	1	1	66207070	571	-5.49	0.15	12	0.00	-157.00	5577.00	2706	20221214	-68.14	804	20231114	7.21	2495	-65.45	20230811	804	7.21	20231114	2495	-65.45	20230811	235	266.81	20230316	0.55	N	109960	500	331 억	0	N	N	N	N
18	20231128	160822	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	0	3	0.00	80699294	92977	33.02	888	888	858	1123	605	864	867.95	0.00	-24354	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	572	-5.50	0.15	12	0.14	-157.00	5577.00	2706	20221214	-68.07	804	20231114	7.46	2495	-65.37	20230811	804	7.46	20231114	2495	-65.37	20230811	235	267.66	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
19	20231128	150729	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	-5	5	-0.58	78669464	90625	32.18	888	888	859	1123	605	864	868.08	0.00	-24385	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	569	-5.47	0.15	12	0.14	-157.00	5577.00	2706	20221214	-68.26	804	20231114	6.84	2495	-65.57	20230811	804	6.84	20231114	2495	-65.57	20230811	235	265.53	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
20	20231128	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	6	2	0.69	62110845	71386	25.35	888	888	863	1123	605	864	870.07	0.00	-18775	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	576	-5.54	0.16	12	0.11	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
21	20231128	130817	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-1	5	-0.12	59672534	68583	24.35	888	888	863	1123	605	864	870.08	0.00	-17940	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	571	-5.50	0.15	12	0.10	-157.00	5577.00	2706	20221214	-68.11	804	20231114	7.34	2495	-65.41	20230811	804	7.34	20231114	2495	-65.41	20230811	235	267.23	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
22	20231128	120822	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	6	2	0.69	52532898	60360	21.43	888	888	863	1123	605	864	870.33	0.00	-16995	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	576	-5.54	0.16	12	0.09	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
23	20231128	110821	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	6	2	0.69	46790214	53763	19.09	888	888	864	1123	605	864	870.31	0.00	-15419	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	576	-5.54	0.16	12	0.08	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
24	20231128	100819	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	5	2	0.58	42521462	48849	17.35	888	888	864	1123	605	864	870.47	0.00	-16625	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	575	-5.54	0.16	12	0.07	-157.00	5577.00	2706	20221214	-67.89	804	20231114	8.08	2495	-65.17	20230811	804	8.08	20231114	2495	-65.17	20230811	235	269.79	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
25	20231128	090818	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	6	2	0.69	13602997	15635	5.55	888	888	866	1123	605	864	870.03	0.00	-227	952	908	884	840	816	896	828	331	259	500	510	1	1	66207070	576	-5.54	0.16	12	0.02	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.54	N	109960	500	331 억	0	N	N	N	N
26	20231127	160816	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	-41	5	-4.53	248078608	281598	45.52	905	928	860	1176	634	905	880.97	0.04	-41421	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	572	-5.50	0.15	12	0.43	-157.00	5577.00	2706	20221214	-68.07	804	20231114	7.46	2495	-65.37	20230811	804	7.46	20231114	2495	-65.37	20230811	235	267.66	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
27	20231127	150819	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	-37	5	-4.09	243048590	275784	44.58	905	928	860	1176	634	905	881.30	0.04	-41393	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	575	-5.53	0.16	12	0.42	-157.00	5577.00	2706	20221214	-67.92	804	20231114	7.96	2495	-65.21	20230811	804	7.96	20231114	2495	-65.21	20230811	235	269.36	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
28	20231127	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-36	5	-3.98	229889704	260629	42.13	905	928	860	1176	634	905	882.06	0.04	-42058	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	575	-5.54	0.16	12	0.39	-157.00	5577.00	2706	20221214	-67.89	804	20231114	8.08	2495	-65.17	20230811	804	8.08	20231114	2495	-65.17	20230811	235	269.79	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
29	20231127	130821	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-33	5	-3.65	222331662	251942	40.73	905	928	860	1176	634	905	882.47	0.04	-37558	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	577	-5.55	0.16	12	0.38	-157.00	5577.00	2706	20221214	-67.78	804	20231114	8.46	2495	-65.05	20230811	804	8.46	20231114	2495	-65.05	20230811	235	271.06	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
30	20231127	120824	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-33	5	-3.65	144580221	162252	26.23	905	928	872	1176	634	905	891.08	0.04	-35309	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	577	-5.55	0.16	12	0.25	-157.00	5577.00	2706	20221214	-67.78	804	20231114	8.46	2495	-65.05	20230811	804	8.46	20231114	2495	-65.05	20230811	235	271.06	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
31	20231127	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-16	5	-1.77	109596343	122488	19.80	905	928	882	1176	634	905	894.75	0.04	-20131	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	589	-5.66	0.16	12	0.19	-157.00	5577.00	2706	20221214	-67.15	804	20231114	10.57	2495	-64.37	20230811	804	10.57	20231114	2495	-64.37	20230811	235	278.30	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
32	20231127	100809	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-9	5	-0.99	43619173	48196	7.79	905	928	895	1176	634	905	905.04	0.04	-16939	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	593	-5.71	0.16	12	0.07	-157.00	5577.00	2706	20221214	-66.89	804	20231114	11.44	2495	-64.09	20230811	804	11.44	20231114	2495	-64.09	20230811	235	281.28	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
33	20231127	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	15	2	1.66	9569505	10499	1.70	905	928	903	1176	634	905	911.47	0.04	-3525	964	934	910	880	856	949	895	331	271	500	540	1	1	66207070	609	-5.86	0.16	12	0.02	-157.00	5577.00	2706	20221214	-66.00	804	20231114	14.43	2495	-63.13	20230811	804	14.43	20231114	2495	-63.13	20230811	235	291.49	20230316	0.49	N	109960	500	331 억	28934	N	N	N	N
34	20231124	160805	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	10	2	1.12	564238291	618123	421.99	895	940	886	1163	627	895	912.84	0.04	-156	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	599	-5.76	0.16	12	0.93	-157.00	5577.00	2706	20221214	-66.56	804	20231114	12.56	2495	-63.73	20230811	804	12.56	20231114	2495	-63.73	20230811	235	285.11	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
35	20231124	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	13	2	1.45	548779006	601097	410.37	895	940	886	1163	627	895	912.96	0.04	1990	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	601	-5.78	0.16	12	0.91	-157.00	5577.00	2706	20221214	-66.44	804	20231114	12.94	2495	-63.61	20230811	804	12.94	20231114	2495	-63.61	20230811	235	286.38	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
36	20231124	140815	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	15	2	1.68	513242432	561913	383.62	895	940	886	1163	627	895	913.38	0.04	5768	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	602	-5.80	0.16	12	0.85	-157.00	5577.00	2706	20221214	-66.37	804	20231114	13.18	2495	-63.53	20230811	804	13.18	20231114	2495	-63.53	20230811	235	287.23	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
37	20231124	130810	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	39	2	4.36	362480516	398432	272.01	895	940	886	1163	627	895	909.77	0.04	24191	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	618	-5.95	0.17	12	0.60	-157.00	5577.00	2706	20221214	-65.48	804	20231114	16.17	2495	-62.57	20230811	804	16.17	20231114	2495	-62.57	20230811	235	297.45	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
38	20231124	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	2	2	0.22	167224322	186142	127.08	895	921	886	1163	627	895	898.37	0.04	27152	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	594	-5.71	0.16	12	0.28	-157.00	5577.00	2706	20221214	-66.85	804	20231114	11.57	2495	-64.05	20230811	804	11.57	20231114	2495	-64.05	20230811	235	281.70	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
39	20231124	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	4	2	0.45	163620616	182148	124.35	895	921	886	1163	627	895	898.28	0.04	27849	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	595	-5.73	0.16	12	0.28	-157.00	5577.00	2706	20221214	-66.78	804	20231114	11.82	2495	-63.97	20230811	804	11.82	20231114	2495	-63.97	20230811	235	282.55	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
40	20231124	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-8	5	-0.89	76669655	86360	58.96	895	909	886	1163	627	895	887.79	0.04	27212	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	587	-5.65	0.16	12	0.13	-157.00	5577.00	2706	20221214	-67.22	804	20231114	10.32	2495	-64.45	20230811	804	10.32	20231114	2495	-64.45	20230811	235	277.45	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
41	20231124	090809	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-4	5	-0.45	1971025	2209	1.51	895	909	890	1163	627	895	892.27	0.04	414	918	906	895	883	872	901	878	331	268	500	530	1	1	66207070	590	-5.68	0.16	12	0.00	-157.00	5577.00	2706	20221214	-67.07	804	20231114	10.82	2495	-64.29	20230811	804	10.82	20231114	2495	-64.29	20230811	235	279.15	20230316	0.48	N	109960	500	331 억	27372	N	N	N	N
42	20231123	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-1	5	-0.11	130647239	146327	59.29	896	907	884	1164	628	896	892.83	0.11	-42527	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	593	-5.70	0.16	12	0.22	-157.00	5577.00	2706	20221214	-66.93	804	20231114	11.32	2495	-64.13	20230811	804	11.32	20231114	2495	-64.13	20230811	235	280.85	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
43	20231123	150826	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-11	5	-1.23	127264357	142517	57.75	896	907	885	1164	628	896	892.98	0.11	-41566	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	586	-5.64	0.16	12	0.22	-157.00	5577.00	2706	20221214	-67.29	804	20231114	10.07	2495	-64.53	20230811	804	10.07	20231114	2495	-64.53	20230811	235	276.60	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
44	20231123	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-10	5	-1.12	113059801	126506	51.26	896	907	886	1164	628	896	893.71	0.11	-35697	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	587	-5.64	0.16	12	0.19	-157.00	5577.00	2706	20221214	-67.26	804	20231114	10.20	2495	-64.49	20230811	804	10.20	20231114	2495	-64.49	20230811	235	277.02	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
45	20231123	130824	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	0	3	0.00	89255829	99794	40.44	896	907	890	1164	628	896	894.40	0.11	-23298	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	593	-5.71	0.16	12	0.15	-157.00	5577.00	2706	20221214	-66.89	804	20231114	11.44	2495	-64.09	20230811	804	11.44	20231114	2495	-64.09	20230811	235	281.28	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
46	20231123	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-2	5	-0.22	53146269	59296	24.03	896	907	890	1164	628	896	896.29	0.11	-12256	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	592	-5.69	0.16	12	0.09	-157.00	5577.00	2706	20221214	-66.96	804	20231114	11.19	2495	-64.17	20230811	804	11.19	20231114	2495	-64.17	20230811	235	280.43	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
47	20231123	110831	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-1	5	-0.11	44780760	49928	20.23	896	907	890	1164	628	896	896.91	0.11	-13422	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	593	-5.70	0.16	12	0.08	-157.00	5577.00	2706	20221214	-66.93	804	20231114	11.32	2495	-64.13	20230811	804	11.32	20231114	2495	-64.13	20230811	235	280.85	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
48	20231123	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-2	5	-0.22	19952693	22183	8.99	896	907	891	1164	628	896	899.46	0.11	-11682	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	592	-5.69	0.16	12	0.03	-157.00	5577.00	2706	20221214	-66.96	804	20231114	11.19	2495	-64.17	20230811	804	11.19	20231114	2495	-64.17	20230811	235	280.43	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
49	20231123	090810	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	10	2	1.12	2125710	2365	0.96	896	907	896	1164	628	896	898.82	0.11	-1379	927	911	897	881	867	919	889	331	268	500	530	1	1	66207070	600	-5.77	0.16	12	0.00	-157.00	5577.00	2706	20221214	-66.52	804	20231114	12.69	2495	-63.69	20230811	804	12.69	20231114	2495	-63.69	20230811	235	285.53	20230316	0.50	N	109960	500	331 억	73030	N	N	N	N
50	20231122	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-2	5	-0.22	220638236	246260	31.76	890	913	883	1167	629	898	895.96	0.13	-12033	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	593	-5.71	0.16	12	0.37	-157.00	5577.00	2706	20221214	-66.89	804	20231114	11.44	2495	-64.09	20230811	804	11.44	20231114	2495	-64.09	20230811	235	281.28	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
51	20231122	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-4	5	-0.45	211795508	236389	30.48	890	913	883	1167	629	898	895.96	0.13	-10449	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	592	-5.69	0.16	12	0.36	-157.00	5577.00	2706	20221214	-66.96	804	20231114	11.19	2495	-64.17	20230811	804	11.19	20231114	2495	-64.17	20230811	235	280.43	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
52	20231122	140749	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	3	2	0.33	195466177	218213	28.14	890	913	883	1167	629	898	895.76	0.13	-9217	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	597	-5.74	0.16	12	0.33	-157.00	5577.00	2706	20221214	-66.70	804	20231114	12.06	2495	-63.89	20230811	804	12.06	20231114	2495	-63.89	20230811	235	283.40	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
53	20231122	130817	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	6	2	0.67	166890874	186763	24.08	890	913	883	1167	629	898	893.60	0.13	1132	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	599	-5.76	0.16	12	0.28	-157.00	5577.00	2706	20221214	-66.59	804	20231114	12.44	2495	-63.77	20230811	804	12.44	20231114	2495	-63.77	20230811	235	284.68	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
54	20231122	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-12	5	-1.34	103850169	116895	15.07	890	909	883	1167	629	898	888.41	0.13	10291	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	587	-5.64	0.16	12	0.18	-157.00	5577.00	2706	20221214	-67.26	804	20231114	10.20	2495	-64.49	20230811	804	10.20	20231114	2495	-64.49	20230811	235	277.02	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
55	20231122	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-4	5	-0.45	81095703	91228	11.76	890	909	884	1167	629	898	888.93	0.13	10732	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	592	-5.69	0.16	12	0.14	-157.00	5577.00	2706	20221214	-66.96	804	20231114	11.19	2495	-64.17	20230811	804	11.19	20231114	2495	-64.17	20230811	235	280.43	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
56	20231122	100832	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-10	5	-1.11	64253822	72318	9.33	890	909	884	1167	629	898	888.49	0.13	16286	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	588	-5.66	0.16	12	0.11	-157.00	5577.00	2706	20221214	-67.18	804	20231114	10.45	2495	-64.41	20230811	804	10.45	20231114	2495	-64.41	20230811	235	277.87	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
57	20231122	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-7	5	-0.78	26997089	30420	3.92	890	895	886	1167	629	898	887.48	0.13	21447	947	922	894	869	841	935	882	331	269	500	530	1	1	66207070	590	-5.68	0.16	12	0.05	-157.00	5577.00	2706	20221214	-67.07	804	20231114	10.82	2495	-64.29	20230811	804	10.82	20231114	2495	-64.29	20230811	235	279.15	20230316	0.52	N	109960	500	331 억	87452	N	N	N	N
58	20231121	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	15	2	1.70	690765357	772064	312.42	881	919	866	1147	619	883	894.70	0.21	-36915	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	595	-5.72	0.16	12	1.17	-157.00	5577.00	2706	20221214	-66.81	804	20231114	11.69	2495	-64.01	20230811	804	11.69	20231114	2495	-64.01	20230811	235	282.13	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
59	20231121	150753	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	15	2	1.70	666661653	745194	301.55	881	919	866	1147	619	883	894.61	0.21	-37715	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	595	-5.72	0.16	12	1.13	-157.00	5577.00	2706	20221214	-66.81	804	20231114	11.69	2495	-64.01	20230811	804	11.69	20231114	2495	-64.01	20230811	235	282.13	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
60	20231121	140744	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	7	2	0.79	468500131	523918	212.01	881	919	866	1147	619	883	894.22	0.21	-38493	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	589	-5.67	0.16	12	0.79	-157.00	5577.00	2706	20221214	-67.11	804	20231114	10.70	2495	-64.33	20230811	804	10.70	20231114	2495	-64.33	20230811	235	278.72	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
61	20231121	130739	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	1	2	0.11	243896395	275391	111.44	881	909	866	1147	619	883	885.64	0.21	21844	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	585	-5.63	0.16	12	0.42	-157.00	5577.00	2706	20221214	-67.33	804	20231114	9.95	2495	-64.57	20230811	804	9.95	20231114	2495	-64.57	20230811	235	276.17	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
62	20231121	120737	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-3	5	-0.34	113206771	129105	52.24	881	889	866	1147	619	883	876.86	0.21	11370	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	583	-5.61	0.16	12	0.20	-157.00	5577.00	2706	20221214	-67.48	804	20231114	9.45	2495	-64.73	20230811	804	9.45	20231114	2495	-64.73	20230811	235	274.47	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
63	20231121	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-4	5	-0.45	74281711	84660	34.26	881	889	866	1147	619	883	877.41	0.21	9953	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	582	-5.60	0.16	12	0.13	-157.00	5577.00	2706	20221214	-67.52	804	20231114	9.33	2495	-64.77	20230811	804	9.33	20231114	2495	-64.77	20230811	235	274.04	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
64	20231121	100717	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-7	5	-0.79	44760004	51248	20.74	881	881	866	1147	619	883	873.40	0.21	11952	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	580	-5.58	0.16	12	0.08	-157.00	5577.00	2706	20221214	-67.63	804	20231114	8.96	2495	-64.89	20230811	804	8.96	20231114	2495	-64.89	20230811	235	272.77	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
65	20231121	090728	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-6	5	-0.68	21757818	24953	10.10	881	881	870	1147	619	883	871.95	0.21	14447	922	902	872	852	822	912	862	331	264	500	520	1	1	66207070	581	-5.59	0.16	12	0.04	-157.00	5577.00	2706	20221214	-67.59	804	20231114	9.08	2495	-64.85	20230811	804	9.08	20231114	2495	-64.85	20230811	235	273.19	20230316	0.55	N	109960	500	331 억	138772	N	N	N	N
66	20231120	160733	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	30	2	3.52	214715518	246679	188.52	853	892	842	1108	598	853	870.02	0.15	41488	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	585	-5.62	0.16	12	0.37	-157.00	5577.00	2706	20221214	-67.37	804	20231114	9.83	2495	-64.61	20230811	804	9.83	20231114	2495	-64.61	20230811	235	275.74	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
67	20231120	150739	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	31	2	3.63	200153572	230168	175.90	853	892	842	1108	598	853	869.60	0.15	42655	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	585	-5.63	0.16	12	0.35	-157.00	5577.00	2706	20221214	-67.33	804	20231114	9.95	2495	-64.57	20230811	804	9.95	20231114	2495	-64.57	20230811	235	276.17	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
68	20231120	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	22	2	2.58	185631704	213627	163.26	853	892	842	1108	598	853	868.95	0.15	42577	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	579	-5.57	0.16	12	0.32	-157.00	5577.00	2706	20221214	-67.66	804	20231114	8.83	2495	-64.93	20230811	804	8.83	20231114	2495	-64.93	20230811	235	272.34	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
69	20231120	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	32	2	3.75	176797781	203557	155.56	853	892	842	1108	598	853	868.54	0.15	42472	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	586	-5.64	0.16	12	0.31	-157.00	5577.00	2706	20221214	-67.29	804	20231114	10.07	2495	-64.53	20230811	804	10.07	20231114	2495	-64.53	20230811	235	276.60	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
70	20231120	120735	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	28	2	3.28	118718345	137390	105.00	853	883	842	1108	598	853	864.10	0.15	50339	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	583	-5.61	0.16	12	0.21	-157.00	5577.00	2706	20221214	-67.44	804	20231114	9.58	2495	-64.69	20230811	804	9.58	20231114	2495	-64.69	20230811	235	274.89	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
71	20231120	110734	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	20	2	2.34	98362657	114206	87.28	853	875	842	1108	598	853	861.27	0.15	50649	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	578	-5.56	0.16	12	0.17	-157.00	5577.00	2706	20221214	-67.74	804	20231114	8.58	2495	-65.01	20230811	804	8.58	20231114	2495	-65.01	20230811	235	271.49	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
72	20231120	100730	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	11	2	1.29	34874219	40560	31.00	853	870	842	1108	598	853	859.82	0.15	16929	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	572	-5.50	0.15	12	0.06	-157.00	5577.00	2706	20221214	-68.07	804	20231114	7.46	2495	-65.37	20230811	804	7.46	20231114	2495	-65.37	20230811	235	267.66	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
73	20231120	090737	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-3	5	-0.35	4743494	5524	4.22	853	870	842	1108	598	853	858.71	0.15	-73	895	874	857	836	819	865	827	331	255	500	510	1	1	66207070	563	-5.41	0.15	12	0.01	-157.00	5577.00	2706	20221214	-68.59	804	20231114	5.72	2495	-65.93	20230811	804	5.72	20231114	2495	-65.93	20230811	235	261.70	20230316	0.63	N	109960	500	331 억	96337	N	N	N	N
74	20231117	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	-15	5	-1.73	111326106	130849	35.53	868	878	840	1128	608	868	850.79	0.18	-13551	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	565	-5.43	0.15	12	0.20	-157.00	5577.00	2706	20221214	-68.48	804	20231114	6.09	2495	-65.81	20230811	804	6.09	20231114	2495	-65.81	20230811	235	262.98	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
75	20231117	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-12	5	-1.38	108233506	127228	34.55	868	878	840	1128	608	868	850.71	0.18	-13431	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	567	-5.45	0.15	12	0.19	-157.00	5577.00	2706	20221214	-68.37	804	20231114	6.47	2495	-65.69	20230811	804	6.47	20231114	2495	-65.69	20230811	235	264.26	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
76	20231117	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-13	5	-1.50	102843072	120917	32.83	868	878	840	1128	608	868	850.53	0.18	-11211	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	566	-5.45	0.15	12	0.18	-157.00	5577.00	2706	20221214	-68.40	804	20231114	6.34	2495	-65.73	20230811	804	6.34	20231114	2495	-65.73	20230811	235	263.83	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
77	20231117	130752	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	-15	5	-1.73	94497521	111134	30.18	868	878	840	1128	608	868	850.30	0.18	-8524	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	565	-5.43	0.15	12	0.17	-157.00	5577.00	2706	20221214	-68.48	804	20231114	6.09	2495	-65.81	20230811	804	6.09	20231114	2495	-65.81	20230811	235	262.98	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
78	20231117	120753	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-17	5	-1.96	91516437	107630	29.23	868	878	840	1128	608	868	850.29	0.18	-8181	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	563	-5.42	0.15	12	0.16	-157.00	5577.00	2706	20221214	-68.55	804	20231114	5.85	2495	-65.89	20230811	804	5.85	20231114	2495	-65.89	20230811	235	262.13	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
79	20231117	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	-19	5	-2.19	70360931	82554	22.42	868	878	844	1128	608	868	852.30	0.18	-6527	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	562	-5.41	0.15	12	0.12	-157.00	5577.00	2706	20221214	-68.63	804	20231114	5.60	2495	-65.97	20230811	804	5.60	20231114	2495	-65.97	20230811	235	261.28	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
80	20231117	100753	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	-11	5	-1.27	55997956	65675	17.83	868	878	844	1128	608	868	852.65	0.18	-5182	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	567	-5.46	0.15	12	0.10	-157.00	5577.00	2706	20221214	-68.33	804	20231114	6.59	2495	-65.65	20230811	804	6.59	20231114	2495	-65.65	20230811	235	264.68	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
81	20231117	090755	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	-2	5	-0.23	8902182	10255	2.78	868	878	865	1128	608	868	868.08	0.18	-2460	897	882	865	850	833	890	858	331	260	500	520	1	1	66207070	573	-5.52	0.16	12	0.02	-157.00	5577.00	2706	20221214	-68.00	804	20231114	7.71	2495	-65.29	20230811	804	7.71	20231114	2495	-65.29	20230811	235	268.51	20230316	0.67	N	109960	500	331 억	120876	N	N	N	N
82	20231116	160754	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	23	2	2.72	286674730	329655	148.92	860	880	848	1099	593	846	869.62	0.04	47713	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	575	-5.54	0.16	12	0.50	-157.00	5577.00	2706	20221214	-67.89	804	20231114	8.08	2495	-65.17	20230811	804	8.08	20231114	2495	-65.17	20230811	235	269.79	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
83	20231116	150749	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	19	2	2.25	276279337	317692	143.51	860	880	848	1099	593	846	869.65	0.04	49685	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	573	-5.51	0.16	12	0.48	-157.00	5577.00	2706	20221214	-68.03	804	20231114	7.59	2495	-65.33	20230811	804	7.59	20231114	2495	-65.33	20230811	235	268.09	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
84	20231116	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	24	2	2.84	257791977	296399	133.90	860	880	848	1099	593	846	869.75	0.04	50505	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	576	-5.54	0.16	12	0.45	-157.00	5577.00	2706	20221214	-67.85	804	20231114	8.21	2495	-65.13	20230811	804	8.21	20231114	2495	-65.13	20230811	235	270.21	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
85	20231116	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	30	2	3.55	214447512	246945	111.56	860	877	848	1099	593	846	868.40	0.04	47309	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	580	-5.58	0.16	12	0.37	-157.00	5577.00	2706	20221214	-67.63	804	20231114	8.96	2495	-64.89	20230811	804	8.96	20231114	2495	-64.89	20230811	235	272.77	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
86	20231116	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	27	2	3.19	162782361	187867	84.87	860	877	848	1099	593	846	866.48	0.04	21779	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	578	-5.56	0.16	12	0.28	-157.00	5577.00	2706	20221214	-67.74	804	20231114	8.58	2495	-65.01	20230811	804	8.58	20231114	2495	-65.01	20230811	235	271.49	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
87	20231116	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	14	2	1.65	104064489	120508	54.44	860	877	848	1099	593	846	863.55	0.04	16465	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	569	-5.48	0.15	12	0.18	-157.00	5577.00	2706	20221214	-68.22	804	20231114	6.97	2495	-65.53	20230811	804	6.97	20231114	2495	-65.53	20230811	235	265.96	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
88	20231116	100749	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	19	2	2.25	28523517	33211	15.00	860	870	854	1099	593	846	858.86	0.04	5559	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	573	-5.51	0.16	12	0.05	-157.00	5577.00	2706	20221214	-68.03	804	20231114	7.59	2495	-65.33	20230811	804	7.59	20231114	2495	-65.33	20230811	235	268.09	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
89	20231116	090751	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	0	3	0.00	0	0	0.00	0	0	0	1099	593	846	0.00	0.04	0	860	853	841	834	822	856	837	331	253	500	500	1	1	66207070	560	-5.39	0.15	12	0.00	-157.00	5577.00	2706	20221214	-68.74	804	20231114	5.22	2495	-66.09	20230811	804	5.22	20231114	2495	-66.09	20230811	235	260.00	20230316	0.67	N	109960	500	331 억	29294	N	N	N	N
90	20231115	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	18	2	2.17	185625557	221197	355.55	833	848	829	1076	580	828	839.19	0.04	361	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	560	-5.39	0.15	12	0.33	-157.00	5577.00	2706	20221214	-68.74	804	20231114	5.22	2495	-66.09	20230811	804	5.22	20231114	2495	-66.09	20230811	235	260.00	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
91	20231115	150801	57	100.00	KOSDAQ	유통	N	N	N	N	N	844	16	2	1.93	174790310	208379	334.94	833	848	829	1076	580	828	838.81	0.04	-2457	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	559	-5.38	0.15	12	0.31	-157.00	5577.00	2706	20221214	-68.81	804	20231114	4.98	2495	-66.17	20230811	804	4.98	20231114	2495	-66.17	20230811	235	259.15	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
92	20231115	140758	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	12	2	1.45	164935021	196683	316.14	833	848	829	1076	580	828	838.58	0.04	-7336	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	556	-5.35	0.15	12	0.30	-157.00	5577.00	2706	20221214	-68.96	804	20231114	4.48	2495	-66.33	20230811	804	4.48	20231114	2495	-66.33	20230811	235	257.45	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
93	20231115	130801	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	8	2	0.97	162644806	193962	311.77	833	848	829	1076	580	828	838.54	0.04	-8401	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	553	-5.32	0.15	12	0.29	-157.00	5577.00	2706	20221214	-69.11	804	20231114	3.98	2495	-66.49	20230811	804	3.98	20231114	2495	-66.49	20230811	235	255.74	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
94	20231115	120803	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	8	2	0.97	156298182	186373	299.57	833	848	829	1076	580	828	838.63	0.04	-9557	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	553	-5.32	0.15	12	0.28	-157.00	5577.00	2706	20221214	-69.11	804	20231114	3.98	2495	-66.49	20230811	804	3.98	20231114	2495	-66.49	20230811	235	255.74	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
95	20231115	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	11	2	1.33	152934789	182372	293.14	833	848	829	1076	580	828	838.59	0.04	-9586	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	555	-5.34	0.15	12	0.28	-157.00	5577.00	2706	20221214	-68.99	804	20231114	4.35	2495	-66.37	20230811	804	4.35	20231114	2495	-66.37	20230811	235	257.02	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
96	20231115	100804	57	100.00	KOSDAQ	유통	N	N	N	N	N	834	6	2	0.72	72872651	86573	139.16	833	848	833	1076	580	828	841.75	0.04	-13500	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	552	-5.31	0.15	12	0.13	-157.00	5577.00	2706	20221214	-69.18	804	20231114	3.73	2495	-66.57	20230811	804	3.73	20231114	2495	-66.57	20230811	235	254.89	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
97	20231115	090755	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	9	2	1.09	2658786	3181	5.11	833	843	833	1076	580	828	835.83	0.04	-997	857	842	823	808	789	850	816	331	248	500	490	1	1	66207019	554	-5.33	0.15	12	0.00	-157.00	5577.00	2706	20221214	-69.07	804	20231114	4.10	2495	-66.45	20230811	804	4.10	20231114	2495	-66.45	20230811	235	256.17	20230316	0.65	N	109960	500	331 억	29165	N	N	N	N
98	20231114	160746	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	18	2	2.22	51478213	62212	84.83	805	838	804	1053	567	810	827.46	0.03	10095	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	548	-5.27	0.15	12	0.09	-157.00	5577.00	2706	20221214	-69.40	804	20231114	2.99	2495	-66.81	20230811	804	2.99	20231114	2495	-66.81	20230811	235	252.34	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
99	20231114	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	23	2	2.84	43228067	52251	71.25	805	838	804	1053	567	810	827.32	0.03	7620	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	552	-5.31	0.15	12	0.08	-157.00	5577.00	2706	20221214	-69.22	804	20231114	3.61	2495	-66.61	20230811	804	3.61	20231114	2495	-66.61	20230811	235	254.47	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
100	20231114	140747	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	22	2	2.72	35401665	42825	58.40	805	838	804	1053	567	810	826.66	0.03	3142	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	551	-5.30	0.15	12	0.06	-157.00	5577.00	2706	20221214	-69.25	804	20231114	3.48	2495	-66.65	20230811	804	3.48	20231114	2495	-66.65	20230811	235	254.04	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
101	20231114	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	21	2	2.59	29981053	36310	49.51	805	838	804	1053	567	810	825.70	0.03	312	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	550	-5.29	0.15	12	0.05	-157.00	5577.00	2706	20221214	-69.29	804	20231114	3.36	2495	-66.69	20230811	804	3.36	20231114	2495	-66.69	20230811	235	253.62	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
102	20231114	120750	57	100.00	KOSDAQ	유통	N	N	N	N	N	827	17	2	2.10	20016320	24347	33.20	805	835	804	1053	567	810	822.13	0.03	1129	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	548	-5.27	0.15	12	0.04	-157.00	5577.00	2706	20221214	-69.44	804	20231114	2.86	2495	-66.85	20230811	804	2.86	20231114	2495	-66.85	20230811	235	251.91	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
103	20231114	110758	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	14	2	1.73	17811202	21680	29.56	805	835	804	1053	567	810	821.55	0.03	661	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	546	-5.25	0.15	12	0.03	-157.00	5577.00	2706	20221214	-69.55	804	20231114	2.49	2495	-66.97	20230811	804	2.49	20231114	2495	-66.97	20230811	235	250.64	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
104	20231114	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	14	2	1.73	15511829	18893	25.76	805	835	804	1053	567	810	821.04	0.03	144	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	546	-5.25	0.15	12	0.03	-157.00	5577.00	2706	20221214	-69.55	804	20231114	2.49	2495	-66.97	20230811	804	2.49	20231114	2495	-66.97	20230811	235	250.64	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
105	20231114	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	3	2	0.37	1912011	2370	3.23	805	813	804	1053	567	810	806.76	0.03	796	846	827	818	799	790	823	795	331	243	500	480	1	1	66207019	538	-5.18	0.15	12	0.00	-157.00	5577.00	2706	20221214	-69.96	804	20231114	1.12	2495	-67.41	20230811	804	1.12	20231114	2495	-67.41	20230811	235	245.96	20230316	0.58	N	109960	500	331 억	19070	N	N	N	N
106	20231113	160736	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-9	5	-1.10	58890989	72181	53.84	820	837	809	1064	574	819	815.88	0.05	-14282	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	536	-5.16	0.15	12	0.11	-157.00	5577.00	2706	20221214	-70.07	809	20231113	0.12	2495	-67.54	20230811	809	0.12	20231113	2495	-67.54	20230811	235	244.68	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
107	20231113	150735	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-9	5	-1.10	54561978	66838	49.85	820	837	809	1064	574	819	816.33	0.05	-13781	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	536	-5.16	0.15	12	0.10	-157.00	5577.00	2706	20221214	-70.07	809	20231113	0.12	2495	-67.54	20230811	809	0.12	20231113	2495	-67.54	20230811	235	244.68	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
108	20231113	140733	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	-6	5	-0.73	50160778	61422	45.81	820	837	809	1064	574	819	816.66	0.05	-10342	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	538	-5.18	0.15	12	0.09	-157.00	5577.00	2706	20221214	-69.96	809	20231113	0.49	2495	-67.41	20230811	809	0.49	20231113	2495	-67.41	20230811	235	245.96	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
109	20231113	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-2	5	-0.24	45747601	55996	41.77	820	837	809	1064	574	819	816.98	0.05	-7993	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	541	-5.20	0.15	12	0.08	-157.00	5577.00	2706	20221214	-69.81	809	20231113	0.99	2495	-67.25	20230811	809	0.99	20231113	2495	-67.25	20230811	235	247.66	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
110	20231113	120733	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-8	5	-0.98	38648451	47235	35.23	820	837	811	1064	574	819	818.22	0.05	-5055	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	537	-5.17	0.15	12	0.07	-157.00	5577.00	2706	20221214	-70.03	809	20231107	0.25	2495	-67.49	20230811	809	0.25	20231107	2495	-67.49	20230811	235	245.11	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
111	20231113	110731	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	3	2	0.37	9566932	11603	8.65	820	837	820	1064	574	819	824.52	0.05	330	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	544	-5.24	0.15	12	0.02	-157.00	5577.00	2706	20221214	-69.62	809	20231107	1.61	2495	-67.05	20230811	809	1.61	20231107	2495	-67.05	20230811	235	249.79	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
112	20231113	100728	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	14	2	1.71	7788328	9446	7.05	820	837	820	1064	574	819	824.51	0.05	1703	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	552	-5.31	0.15	12	0.01	-157.00	5577.00	2706	20221214	-69.22	809	20231107	2.97	2495	-66.61	20230811	809	2.97	20231107	2495	-66.61	20230811	235	254.47	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
113	20231113	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	7	2	0.85	368334	447	0.33	820	827	820	1064	574	819	824.01	0.05	-11	846	832	823	809	800	839	816	331	245	500	490	1	1	66207019	547	-5.26	0.15	12	0.00	-157.00	5577.00	2706	20221214	-69.48	809	20231107	2.10	2495	-66.89	20230811	809	2.10	20231107	2495	-66.89	20230811	235	251.49	20230316	0.50	N	109960	500	331 억	33352	N	N	N	N
114	20231110	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	-11	5	-1.33	106434775	129903	87.56	817	837	814	1079	581	830	819.34	0.09	-24204	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	542	-5.22	0.15	12	0.20	-157.00	5577.00	2706	20221214	-69.73	809	20231107	1.24	2495	-67.17	20230811	809	1.24	20231107	2495	-67.17	20230811	235	248.51	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
115	20231110	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	827	-3	5	-0.36	101536490	123933	83.54	817	837	814	1079	581	830	819.29	0.09	-24107	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	548	-5.27	0.15	12	0.19	-157.00	5577.00	2706	20221214	-69.44	809	20231107	2.22	2495	-66.85	20230811	809	2.22	20231107	2495	-66.85	20230811	235	251.91	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
116	20231110	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-10	5	-1.20	89310768	109063	73.51	817	827	814	1079	581	830	818.89	0.09	-20531	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	543	-5.22	0.15	12	0.16	-157.00	5577.00	2706	20221214	-69.70	809	20231107	1.36	2495	-67.13	20230811	809	1.36	20231107	2495	-67.13	20230811	235	248.94	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
117	20231110	130739	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-5	5	-0.60	71225900	87012	58.65	817	827	814	1079	581	830	818.58	0.09	-17754	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	546	-5.25	0.15	12	0.13	-157.00	5577.00	2706	20221214	-69.51	809	20231107	1.98	2495	-66.93	20230811	809	1.98	20231107	2495	-66.93	20230811	235	251.06	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
118	20231110	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-7	5	-0.84	62491035	76367	51.48	817	827	814	1079	581	830	818.30	0.09	-17099	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	545	-5.24	0.15	12	0.12	-157.00	5577.00	2706	20221214	-69.59	809	20231107	1.73	2495	-67.01	20230811	809	1.73	20231107	2495	-67.01	20230811	235	250.21	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
119	20231110	110732	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	-12	5	-1.45	51494151	62993	42.46	817	826	814	1079	581	830	817.46	0.09	-18546	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	542	-5.21	0.15	12	0.10	-157.00	5577.00	2706	20221214	-69.77	809	20231107	1.11	2495	-67.21	20230811	809	1.11	20231107	2495	-67.21	20230811	235	248.09	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
120	20231110	100740	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-13	5	-1.57	35460502	43417	29.27	817	826	814	1079	581	830	816.74	0.09	-16826	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	541	-5.20	0.15	12	0.07	-157.00	5577.00	2706	20221214	-69.81	809	20231107	0.99	2495	-67.25	20230811	809	0.99	20231107	2495	-67.25	20230811	235	247.66	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
121	20231110	090726	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-4	5	-0.48	526962	644	0.43	817	826	817	1079	581	830	818.26	0.09	-34	860	844	829	813	798	837	806	331	249	500	490	1	1	66207019	547	-5.26	0.15	12	0.00	-157.00	5577.00	2706	20221214	-69.48	809	20231107	2.10	2495	-66.89	20230811	809	2.10	20231107	2495	-66.89	20230811	235	251.49	20230316	0.50	N	109960	500	331 억	57556	N	N	N	N
122	20231109	160719	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	0	3	0.00	123476985	148357	61.17	837	845	814	1079	581	830	832.30	0.11	-13000	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	550	-5.29	0.15	12	0.22	-157.00	5577.00	2706	20221214	-69.33	809	20231107	2.60	2495	-66.73	20230811	809	2.60	20231107	2495	-66.73	20230811	235	253.19	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
123	20231109	150719	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	3	2	0.36	116530958	140003	57.73	837	845	814	1079	581	830	832.35	0.11	-13836	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	552	-5.31	0.15	12	0.21	-157.00	5577.00	2706	20221214	-69.22	809	20231107	2.97	2495	-66.61	20230811	809	2.97	20231107	2495	-66.61	20230811	235	254.47	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
124	20231109	140718	57	100.00	KOSDAQ	유통	N	N	N	N	N	834	4	2	0.48	89038559	106975	44.11	837	845	814	1079	581	830	832.33	0.11	-12466	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	552	-5.31	0.15	12	0.16	-157.00	5577.00	2706	20221214	-69.18	809	20231107	3.09	2495	-66.57	20230811	809	3.09	20231107	2495	-66.57	20230811	235	254.89	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
125	20231109	130720	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	3	2	0.36	70812035	85065	35.07	837	845	814	1079	581	830	832.45	0.11	-11838	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	552	-5.31	0.15	12	0.13	-157.00	5577.00	2706	20221214	-69.22	809	20231107	2.97	2495	-66.61	20230811	809	2.97	20231107	2495	-66.61	20230811	235	254.47	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
126	20231109	120724	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	10	2	1.20	50129444	60280	24.86	837	845	814	1079	581	830	831.61	0.11	-3495	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	556	-5.35	0.15	12	0.09	-157.00	5577.00	2706	20221214	-68.96	809	20231107	3.83	2495	-66.33	20230811	809	3.83	20231107	2495	-66.33	20230811	235	257.45	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
127	20231109	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	0	3	0.00	23155381	28035	11.56	837	837	814	1079	581	830	825.95	0.11	-8912	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	550	-5.29	0.15	12	0.04	-157.00	5577.00	2706	20221214	-69.33	809	20231107	2.60	2495	-66.73	20230811	809	2.60	20231107	2495	-66.73	20230811	235	253.19	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
128	20231109	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	2	2	0.24	15872233	19239	7.93	837	837	814	1079	581	830	825.00	0.11	-5991	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	551	-5.30	0.15	12	0.03	-157.00	5577.00	2706	20221214	-69.25	809	20231107	2.84	2495	-66.65	20230811	809	2.84	20231107	2495	-66.65	20230811	235	254.04	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
129	20231109	090722	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-4	5	-0.48	2353455	2843	1.17	837	837	824	1079	581	830	827.81	0.11	-326	851	840	828	817	805	841	818	331	249	500	490	1	1	66207019	547	-5.26	0.15	12	0.00	-157.00	5577.00	2706	20221214	-69.48	809	20231107	2.10	2495	-66.89	20230811	809	2.10	20231107	2495	-66.89	20230811	235	251.49	20230316	0.49	N	109960	500	331 억	75757	N	N	N	N
130	20231108	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	6	2	0.73	200397222	242367	86.41	830	839	816	1071	577	824	826.83	0.01	72090	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	550	-5.29	0.15	12	0.37	-157.00	5577.00	2706	20221214	-69.33	809	20231107	2.60	2495	-66.73	20230811	809	2.60	20231107	2495	-66.73	20230811	235	253.19	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
131	20231108	150717	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	6	2	0.73	188989248	228591	81.50	830	839	816	1071	577	824	826.76	0.01	69106	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	550	-5.29	0.15	12	0.35	-157.00	5577.00	2706	20221214	-69.33	809	20231107	2.60	2495	-66.73	20230811	809	2.60	20231107	2495	-66.73	20230811	235	253.19	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
132	20231108	140715	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	9	2	1.09	183544978	222031	79.16	830	839	816	1071	577	824	826.66	0.01	69410	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	552	-5.31	0.15	12	0.34	-157.00	5577.00	2706	20221214	-69.22	809	20231107	2.97	2495	-66.61	20230811	809	2.97	20231107	2495	-66.61	20230811	235	254.47	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
133	20231108	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	8	2	0.97	178200250	215617	76.87	830	839	816	1071	577	824	826.47	0.01	67370	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	551	-5.30	0.15	12	0.33	-157.00	5577.00	2706	20221214	-69.25	809	20231107	2.84	2495	-66.65	20230811	809	2.84	20231107	2495	-66.65	20230811	235	254.04	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
134	20231108	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	9	2	1.09	170183308	205975	73.43	830	839	816	1071	577	824	826.23	0.01	67325	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	552	-5.31	0.15	12	0.31	-157.00	5577.00	2706	20221214	-69.22	809	20231107	2.97	2495	-66.61	20230811	809	2.97	20231107	2495	-66.61	20230811	235	254.47	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
135	20231108	110715	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	5	2	0.61	159426164	193053	68.83	830	839	816	1071	577	824	825.82	0.01	60225	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	549	-5.28	0.15	12	0.29	-157.00	5577.00	2706	20221214	-69.36	809	20231107	2.47	2495	-66.77	20230811	809	2.47	20231107	2495	-66.77	20230811	235	252.77	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
136	20231108	100715	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	8	2	0.97	127801225	154836	55.20	830	839	816	1071	577	824	825.40	0.01	58864	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	551	-5.30	0.15	12	0.23	-157.00	5577.00	2706	20221214	-69.25	809	20231107	2.84	2495	-66.65	20230811	809	2.84	20231107	2495	-66.65	20230811	235	254.04	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
137	20231108	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	1	2	0.12	3738408	4500	1.60	830	835	825	1071	577	824	830.76	0.01	1017	856	839	824	807	792	832	800	331	247	500	490	1	1	66207019	546	-5.25	0.15	12	0.01	-157.00	5577.00	2706	20221214	-69.51	809	20231107	1.98	2495	-66.93	20230811	809	1.98	20231107	2495	-66.93	20230811	235	251.06	20230316	0.48	N	109960	500	331 억	3767	N	N	N	N
138	20231107	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-9	5	-1.08	230367067	280461	70.33	841	841	809	1082	584	833	821.39	0.10	-60926	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	546	-5.25	0.15	12	0.42	-157.00	5577.00	2706	20221214	-69.55	809	20231107	1.85	2495	-66.97	20230811	809	1.85	20231107	2495	-66.97	20230811	235	250.64	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
139	20231107	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	-14	5	-1.68	223223049	271747	68.15	841	841	809	1082	584	833	821.44	0.10	-60771	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	542	-5.22	0.15	12	0.41	-157.00	5577.00	2706	20221214	-69.73	809	20231107	1.24	2495	-67.17	20230811	809	1.24	20231107	2495	-67.17	20230811	235	248.51	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
140	20231107	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-13	5	-1.56	201860265	245597	61.59	841	841	809	1082	584	833	821.92	0.10	-59075	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	543	-5.22	0.15	12	0.37	-157.00	5577.00	2706	20221214	-69.70	809	20231107	1.36	2495	-67.13	20230811	809	1.36	20231107	2495	-67.13	20230811	235	248.94	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
141	20231107	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-16	5	-1.92	193774434	235709	59.11	841	841	809	1082	584	833	822.09	0.10	-59962	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	541	-5.20	0.15	12	0.36	-157.00	5577.00	2706	20221214	-69.81	809	20231107	0.99	2495	-67.25	20230811	809	0.99	20231107	2495	-67.25	20230811	235	247.66	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
142	20231107	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	-17	5	-2.04	146311398	177251	44.45	841	841	815	1082	584	833	825.45	0.10	-53608	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	540	-5.20	0.15	12	0.27	-157.00	5577.00	2706	20221214	-69.84	815	20231107	0.12	2495	-67.29	20230811	815	0.12	20231107	2495	-67.29	20230811	235	247.23	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
143	20231107	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-12	5	-1.44	115486443	139569	35.00	841	841	820	1082	584	833	827.45	0.10	-36389	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	544	-5.23	0.15	12	0.21	-157.00	5577.00	2706	20221214	-69.66	817	20231103	0.49	2495	-67.09	20230811	817	0.49	20231103	2495	-67.09	20230811	235	249.36	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
144	20231107	100721	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	3	2	0.36	35068010	42066	10.55	841	841	826	1082	584	833	833.64	0.10	-21996	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	553	-5.32	0.15	12	0.06	-157.00	5577.00	2706	20221214	-69.11	817	20231103	2.33	2495	-66.49	20230811	817	2.33	20231103	2495	-66.49	20230811	235	255.74	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
145	20231107	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	0	3	0.00	13151912	15792	3.96	841	841	826	1082	584	833	832.82	0.10	-9166	866	849	833	816	800	858	825	331	249	500	490	1	1	66207019	552	-5.31	0.15	12	0.02	-157.00	5577.00	2706	20221214	-69.22	817	20231103	1.96	2495	-66.61	20230811	817	1.96	20231103	2495	-66.61	20230811	235	254.47	20230316	0.41	N	109960	500	331 억	64693	N	N	N	N
146	20231106	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	10	2	1.22	330394692	397535	33.42	824	850	817	1069	577	823	831.10	0.11	-6320	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	552	-5.31	0.15	12	0.60	-157.00	5577.00	2706	20221214	-69.22	817	20231106	1.96	2495	-66.61	20230811	817	1.96	20231106	2495	-66.61	20230811	235	254.47	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
147	20231106	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	3	2	0.36	308057987	370624	31.16	824	850	817	1069	577	823	831.19	0.11	-8114	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	547	-5.26	0.15	12	0.56	-157.00	5577.00	2706	20221214	-69.48	817	20231106	1.10	2495	-66.89	20230811	817	1.10	20231106	2495	-66.89	20230811	235	251.49	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
148	20231106	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	12	2	1.46	263980679	317486	26.69	824	850	817	1069	577	823	831.47	0.11	-11734	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	553	-5.32	0.15	12	0.48	-157.00	5577.00	2706	20221214	-69.14	817	20231106	2.20	2495	-66.53	20230811	817	2.20	20231106	2495	-66.53	20230811	235	255.32	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
149	20231106	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	841	18	2	2.19	231112259	278186	23.39	824	850	817	1069	577	823	830.78	0.11	-23416	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	557	-5.36	0.15	12	0.42	-157.00	5577.00	2706	20221214	-68.92	817	20231106	2.94	2495	-66.29	20230811	817	2.94	20231106	2495	-66.29	20230811	235	257.87	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
150	20231106	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	19	2	2.31	220216532	265216	22.30	824	850	817	1069	577	823	830.33	0.11	-31985	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	557	-5.36	0.15	12	0.40	-157.00	5577.00	2706	20221214	-68.88	817	20231106	3.06	2495	-66.25	20230811	817	3.06	20231106	2495	-66.25	20230811	235	258.30	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
151	20231106	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	12	2	1.46	190131613	229343	19.28	824	850	817	1069	577	823	829.03	0.11	-47573	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	553	-5.32	0.15	12	0.35	-157.00	5577.00	2706	20221214	-69.14	817	20231106	2.20	2495	-66.53	20230811	817	2.20	20231106	2495	-66.53	20230811	235	255.32	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
152	20231106	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	6	2	0.73	107630486	130292	10.95	824	850	817	1069	577	823	826.07	0.11	-52608	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	549	-5.28	0.15	12	0.20	-157.00	5577.00	2706	20221214	-69.36	817	20231106	1.47	2495	-66.77	20230811	817	1.47	20231106	2495	-66.77	20230811	235	252.77	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
153	20231106	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	-1	5	-0.12	42548685	51445	4.32	824	850	822	1069	577	823	827.07	0.11	-34714	881	851	834	804	787	843	796	331	246	500	490	1	1	66207019	544	-5.24	0.15	12	0.08	-157.00	5577.00	2706	20221214	-69.62	817	20231103	0.61	2495	-67.05	20230811	817	0.61	20231103	2495	-67.05	20230811	235	249.79	20230316	0.37	N	109960	500	331 억	71013	N	N	N	N
154	20231103	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-22	5	-2.60	999009202	1187179	197.99	850	864	817	1098	592	845	841.50	0.05	61677	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	545	-5.24	0.15	12	1.79	-157.00	5577.00	2706	20221214	-69.59	817	20231103	0.73	2495	-67.01	20230811	817	0.73	20231103	2495	-67.01	20230811	235	250.21	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
155	20231103	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-24	5	-2.84	972238421	1154551	192.55	850	864	817	1098	592	845	842.09	0.05	66884	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	544	-5.23	0.15	12	1.74	-157.00	5577.00	2706	20221214	-69.66	817	20231103	0.49	2495	-67.09	20230811	817	0.49	20231103	2495	-67.09	20230811	235	249.36	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
156	20231103	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	-13	5	-1.54	863962920	1023608	170.71	850	864	831	1098	592	845	844.04	0.05	101335	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	551	-5.30	0.15	12	1.55	-157.00	5577.00	2706	20221214	-69.25	831	20231103	0.12	2495	-66.65	20230811	831	0.12	20231103	2495	-66.65	20230811	235	254.04	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
157	20231103	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	841	-4	5	-0.47	785847818	929878	155.08	850	864	834	1098	592	845	845.11	0.05	115201	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	557	-5.36	0.15	12	1.40	-157.00	5577.00	2706	20221214	-68.92	834	20231103	0.84	2495	-66.29	20230811	834	0.84	20231103	2495	-66.29	20230811	235	257.87	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
158	20231103	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	1	2	0.12	717923259	849072	141.60	850	864	837	1098	592	845	845.54	0.05	134776	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	560	-5.39	0.15	12	1.28	-157.00	5577.00	2706	20221214	-68.74	837	20231103	1.08	2495	-66.09	20230811	837	1.08	20231103	2495	-66.09	20230811	235	260.00	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
159	20231103	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	0	3	0.00	482151853	570376	95.12	850	852	837	1098	592	845	845.32	0.05	35410	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	559	-5.38	0.15	12	0.86	-157.00	5577.00	2706	20221214	-68.77	837	20231103	0.96	2495	-66.13	20230811	837	0.96	20231103	2495	-66.13	20230811	235	259.57	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
160	20231103	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	-2	5	-0.24	366065080	433048	72.22	850	852	837	1098	592	845	845.32	0.05	9565	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	558	-5.37	0.15	12	0.65	-157.00	5577.00	2706	20221214	-68.85	837	20231103	0.72	2495	-66.21	20230811	837	0.72	20231103	2495	-66.21	20230811	235	258.72	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
161	20231103	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-7	5	-0.83	16924451	20095	3.35	850	852	837	1098	592	845	842.22	0.05	-9967	875	860	850	835	825	855	830	331	253	500	500	1	1	66207019	555	-5.34	0.15	12	0.03	-157.00	5577.00	2706	20221214	-69.03	837	20231103	0.12	2495	-66.41	20230811	837	0.12	20231103	2495	-66.41	20230811	235	256.60	20230316	0.32	N	109960	500	331 억	30838	N	N	N	N
162	20231102	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-18	5	-2.09	503431853	592126	177.80	860	865	840	1121	605	863	850.21	0.00	127008	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	559	-5.38	0.15	12	0.89	-157.00	5577.00	2706	20221214	-68.77	840	20231102	0.60	2495	-66.13	20230811	840	0.60	20231102	2495	-66.13	20230811	235	259.57	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
163	20231102	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-16	5	-1.85	478216956	562216	168.82	860	865	840	1121	605	863	850.59	0.00	125278	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	561	-5.39	0.15	12	0.85	-157.00	5577.00	2706	20221214	-68.70	840	20231102	0.83	2495	-66.05	20230811	840	0.83	20231102	2495	-66.05	20230811	235	260.43	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
164	20231102	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-18	5	-2.09	412729711	484634	145.52	860	865	840	1121	605	863	851.63	0.00	146136	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	559	-5.38	0.15	12	0.73	-157.00	5577.00	2706	20221214	-68.77	840	20231102	0.60	2495	-66.13	20230811	840	0.60	20231102	2495	-66.13	20230811	235	259.57	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
165	20231102	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	-14	5	-1.62	384168902	450865	135.38	860	865	840	1121	605	863	852.07	0.00	144808	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	562	-5.41	0.15	12	0.68	-157.00	5577.00	2706	20221214	-68.63	840	20231102	1.07	2495	-65.97	20230811	840	1.07	20231102	2495	-65.97	20230811	235	261.28	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
166	20231102	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-13	5	-1.51	315324616	369789	111.04	860	865	840	1121	605	863	852.71	0.00	111425	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	563	-5.41	0.15	12	0.56	-157.00	5577.00	2706	20221214	-68.59	840	20231102	1.19	2495	-65.93	20230811	840	1.19	20231102	2495	-65.93	20230811	235	261.70	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
167	20231102	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-11	5	-1.27	194931748	228576	68.64	860	865	840	1121	605	863	852.81	0.00	55872	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	564	-5.43	0.15	12	0.35	-157.00	5577.00	2706	20221214	-68.51	840	20231102	1.43	2495	-65.85	20230811	840	1.43	20231102	2495	-65.85	20230811	235	262.55	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
168	20231102	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-17	5	-1.97	151874325	177800	53.39	860	865	845	1121	605	863	854.19	0.00	50222	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	560	-5.39	0.15	12	0.27	-157.00	5577.00	2706	20221214	-68.74	845	20231102	0.12	2495	-66.09	20230811	845	0.12	20231102	2495	-66.09	20230811	235	260.00	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
169	20231102	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-5	5	-0.58	9623182	11248	3.38	860	864	850	1121	605	863	855.55	0.00	-625	903	882	865	844	827	874	836	331	258	500	510	1	1	66207019	568	-5.46	0.15	12	0.02	-157.00	5577.00	2706	20221214	-68.29	848	20231101	1.18	2495	-65.61	20230811	848	1.18	20231101	2495	-65.61	20230811	235	265.11	20230316	0.26	N	109960	500	331 억	0	N	N	N	N
170	20231101	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-1	5	-0.12	278720083	323957	60.98	886	886	848	1123	605	864	860.36	0.00	74806	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	571	-5.50	0.15	12	0.49	-157.00	5577.00	2706	20221214	-68.11	848	20231101	1.77	2495	-65.41	20230811	848	1.77	20231101	2495	-65.41	20230811	235	267.23	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
171	20231101	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-14	5	-1.62	266531123	309638	58.29	886	886	849	1123	605	864	860.78	0.00	71306	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	563	-5.41	0.15	12	0.47	-157.00	5577.00	2706	20221214	-68.59	849	20231101	0.12	2495	-65.93	20230811	849	0.12	20231101	2495	-65.93	20230811	235	261.70	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
172	20231101	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-8	5	-0.93	210403652	243713	45.88	886	886	851	1123	605	864	863.33	0.00	67496	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	567	-5.45	0.15	12	0.37	-157.00	5577.00	2706	20221214	-68.37	851	20231101	0.59	2495	-65.69	20230811	851	0.59	20231101	2495	-65.69	20230811	235	264.26	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
173	20231101	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	0	3	0.00	181825716	210378	39.60	886	886	851	1123	605	864	864.28	0.00	66458	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	572	-5.50	0.15	12	0.32	-157.00	5577.00	2706	20221214	-68.07	851	20231101	1.53	2495	-65.37	20230811	851	1.53	20231101	2495	-65.37	20230811	235	267.66	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
174	20231101	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-4	5	-0.46	179057627	207176	39.00	886	886	851	1123	605	864	864.28	0.00	65554	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	569	-5.48	0.15	12	0.31	-157.00	5577.00	2706	20221214	-68.22	851	20231101	1.06	2495	-65.53	20230811	851	1.06	20231101	2495	-65.53	20230811	235	265.96	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
175	20231101	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	-10	5	-1.16	144130174	166487	31.34	886	886	851	1123	605	864	865.71	0.00	47230	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	565	-5.44	0.15	12	0.25	-157.00	5577.00	2706	20221214	-68.44	851	20231101	0.35	2495	-65.77	20230811	851	0.35	20231101	2495	-65.77	20230811	235	263.40	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
176	20231101	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	8	2	0.93	98012923	112931	21.26	886	886	864	1123	605	864	867.90	0.00	45204	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	577	-5.55	0.16	12	0.17	-157.00	5577.00	2706	20221214	-67.78	864	20231101	0.93	2495	-65.05	20230811	864	0.93	20231101	2495	-65.05	20230811	235	271.06	20230316	0.25	N	109960	500	331 억	0	N	N	N	N
177	20231101	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	1	2	0.12	10050359	11605	2.18	886	886	864	1123	605	864	866.04	0.00	3304	956	910	887	841	818	898	829	331	259	500	510	1	1	66207019	573	-5.51	0.16	12	0.02	-157.00	5577.00	2706	20221214	-68.03	864	20231101	0.12	2495	-65.33	20230811	864	0.12	20231101	2495	-65.33	20230811	235	268.09	20230316	0.25	N	109960	500	331 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History