KissMeData/109960/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
3	20231229	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
4	20231229	140841	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
5	20231229	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
6	20231229	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
7	20231229	110805	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
8	20231229	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
9	20231229	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50164019	64836	60.83	770	779	758	1001	539	770	773.82	0.30	13386	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	197353	N	N	N	N
10	20231228	160805	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	9	2	1.17	50119295	64778	60.78	770	779	758	1001	539	770	773.82	0.28	0	12886	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	516	-4.96	0.14	12	0.10	-157.00	5577.00	2495	20230811	-68.78	711	20231214	9.56	2495	-68.78	20230811	711	9.56	20231214	2495	-68.78	20230811	235	231.49	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
11	20231228	150811	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	8	2	1.04	47400829	61285	57.50	770	778	758	1001	539	770	773.56	0.28	0	10664	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	515	-4.96	0.14	12	0.09	-157.00	5577.00	2495	20230811	-68.82	711	20231214	9.42	2495	-68.82	20230811	711	9.42	20231214	2495	-68.82	20230811	235	231.06	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
12	20231228	140804	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	6	2	0.78	35864373	46427	43.56	770	778	758	1001	539	770	772.60	0.28	0	1056	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	514	-4.94	0.14	12	0.07	-157.00	5577.00	2495	20230811	-68.90	711	20231214	9.14	2495	-68.90	20230811	711	9.14	20231214	2495	-68.90	20230811	235	230.21	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
13	20231228	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	4	2	0.52	33233819	43031	40.38	770	778	758	1001	539	770	772.43	0.28	0	1056	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	512	-4.93	0.14	12	0.06	-157.00	5577.00	2495	20230811	-68.98	711	20231214	8.86	2495	-68.98	20230811	711	8.86	20231214	2495	-68.98	20230811	235	229.36	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
14	20231228	120806	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	7	2	0.91	25406168	32961	30.93	770	777	758	1001	539	770	770.84	0.28	0	-807	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	514	-4.95	0.14	12	0.05	-157.00	5577.00	2495	20230811	-68.86	711	20231214	9.28	2495	-68.86	20230811	711	9.28	20231214	2495	-68.86	20230811	235	230.64	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
15	20231228	110808	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	4	2	0.52	18110350	23549	22.10	770	774	758	1001	539	770	768.97	0.28	0	-515	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	512	-4.93	0.14	12	0.04	-157.00	5577.00	2495	20230811	-68.98	711	20231214	8.86	2495	-68.98	20230811	711	8.86	20231214	2495	-68.98	20230811	235	229.36	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
16	20231228	100803	57	100.00	KOSDAQ	유통	N	N	N	N	N	768	-2	5	-0.26	11198409	14595	13.69	770	774	758	1001	539	770	766.86	0.28	0	-582	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	508	-4.89	0.14	12	0.02	-157.00	5577.00	2495	20230811	-69.22	711	20231214	8.02	2495	-69.22	20230811	711	8.02	20231214	2495	-69.22	20230811	235	226.81	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
17	20231228	090809	57	100.00	KOSDAQ	유통	N	N	N	N	N	761	-9	5	-1.17	3636255	4728	4.44	770	770	761	1001	539	770	768.46	0.28	0	-265	790	780	770	760	750	785	765	331	231	500	460	1	1	66207070	504	-4.85	0.14	12	0.01	-157.00	5577.00	2495	20230811	-69.50	711	20231214	7.03	2495	-69.50	20230811	711	7.03	20231214	2495	-69.50	20230811	235	223.83	20230316	1.06	N	109960	500	331 억	183967	N	N	N	N
18	20231227	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	6	2	0.79	80508692	104273	68.27	764	780	760	993	535	764	772.11	0.25	0	21991	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	510	-4.90	0.14	12	0.16	-157.00	5577.00	2495	20230811	-69.14	711	20231214	8.30	2495	-69.14	20230811	711	8.30	20231214	2495	-69.14	20230811	235	227.66	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
19	20231227	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	6	2	0.79	72352102	93682	61.33	764	780	760	993	535	764	772.33	0.25	0	22041	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	510	-4.90	0.14	12	0.14	-157.00	5577.00	2495	20230811	-69.14	711	20231214	8.30	2495	-69.14	20230811	711	8.30	20231214	2495	-69.14	20230811	235	227.66	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
20	20231227	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	9	2	1.18	65114267	84278	55.18	764	780	760	993	535	764	772.63	0.25	0	18322	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	512	-4.92	0.14	12	0.13	-157.00	5577.00	2495	20230811	-69.02	711	20231214	8.72	2495	-69.02	20230811	711	8.72	20231214	2495	-69.02	20230811	235	228.94	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
21	20231227	130759	57	100.00	KOSDAQ	유통	N	N	N	N	N	775	11	2	1.44	54644696	70692	46.28	764	780	760	993	535	764	773.02	0.25	0	17276	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	513	-4.94	0.14	12	0.11	-157.00	5577.00	2495	20230811	-68.94	711	20231214	9.00	2495	-68.94	20230811	711	9.00	20231214	2495	-68.94	20230811	235	229.79	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
22	20231227	120800	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	7	2	0.92	45124676	58380	38.22	764	780	760	993	535	764	772.97	0.25	0	14785	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	510	-4.91	0.14	12	0.09	-157.00	5577.00	2495	20230811	-69.10	711	20231214	8.44	2495	-69.10	20230811	711	8.44	20231214	2495	-69.10	20230811	235	228.09	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
23	20231227	110806	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	9	2	1.18	34721969	44927	29.41	764	780	760	993	535	764	772.88	0.25	0	6434	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	512	-4.92	0.14	12	0.07	-157.00	5577.00	2495	20230811	-69.02	711	20231214	8.72	2495	-69.02	20230811	711	8.72	20231214	2495	-69.02	20230811	235	228.94	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
24	20231227	100804	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	10	2	1.31	25622937	33164	21.71	764	780	760	993	535	764	772.65	0.25	0	4016	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	512	-4.93	0.14	12	0.05	-157.00	5577.00	2495	20230811	-68.98	711	20231214	8.86	2495	-68.98	20230811	711	8.86	20231214	2495	-68.98	20230811	235	229.36	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
25	20231227	090807	57	100.00	KOSDAQ	유통	N	N	N	N	N	763	-1	5	-0.13	1039991	1362	0.89	764	775	760	993	535	764	763.52	0.25	0	605	796	780	764	748	732	772	740	331	229	500	450	1	1	66207070	505	-4.86	0.14	12	0.00	-157.00	5577.00	2495	20230811	-69.42	711	20231214	7.31	2495	-69.42	20230811	711	7.31	20231214	2495	-69.42	20230811	235	224.68	20230316	1.03	N	109960	500	331 억	162436	N	N	N	N
26	20231226	160807	57	100.00	KOSDAQ	유통	N	N	N	N	N	764	-5	5	-0.65	115967380	152656	107.74	769	780	748	999	539	769	759.59	0.23	0	11201	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	506	-4.87	0.14	12	0.23	-157.00	5577.00	2495	20230811	-69.38	711	20231214	7.45	2495	-69.38	20230811	711	7.45	20231214	2495	-69.38	20230811	235	225.11	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
27	20231226	150804	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-12	5	-1.56	108443733	142760	100.76	769	780	748	999	539	769	759.55	0.23	0	12374	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	501	-4.82	0.14	12	0.22	-157.00	5577.00	2495	20230811	-69.66	711	20231214	6.47	2495	-69.66	20230811	711	6.47	20231214	2495	-69.66	20230811	235	222.13	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
28	20231226	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-12	5	-1.56	101873140	134052	94.61	769	780	748	999	539	769	759.87	0.23	0	18108	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	501	-4.82	0.14	12	0.20	-157.00	5577.00	2495	20230811	-69.66	711	20231214	6.47	2495	-69.66	20230811	711	6.47	20231214	2495	-69.66	20230811	235	222.13	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
29	20231226	130805	57	100.00	KOSDAQ	유통	N	N	N	N	N	748	-21	5	-2.73	95180996	125159	88.33	769	780	748	999	539	769	760.40	0.23	0	17822	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	495	-4.76	0.13	12	0.19	-157.00	5577.00	2495	20230811	-70.02	711	20231214	5.20	2495	-70.02	20230811	711	5.20	20231214	2495	-70.02	20230811	235	218.30	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
30	20231226	120804	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	-15	5	-1.95	72793559	95322	67.28	769	780	754	999	539	769	763.59	0.23	0	18639	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	499	-4.80	0.14	12	0.14	-157.00	5577.00	2495	20230811	-69.78	711	20231214	6.05	2495	-69.78	20230811	711	6.05	20231214	2495	-69.78	20230811	235	220.85	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
31	20231226	110808	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	-15	5	-1.95	63426391	82915	58.52	769	780	754	999	539	769	764.90	0.23	0	16696	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	499	-4.80	0.14	12	0.13	-157.00	5577.00	2495	20230811	-69.78	711	20231214	6.05	2495	-69.78	20230811	711	6.05	20231214	2495	-69.78	20230811	235	220.85	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
32	20231226	100803	57	100.00	KOSDAQ	유통	N	N	N	N	N	760	-9	5	-1.17	53427329	69735	49.22	769	780	756	999	539	769	766.10	0.23	0	12556	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	503	-4.84	0.14	12	0.11	-157.00	5577.00	2495	20230811	-69.54	711	20231214	6.89	2495	-69.54	20230811	711	6.89	20231214	2495	-69.54	20230811	235	223.40	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
33	20231226	090806	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	3	2	0.39	5344831	6941	4.90	769	780	769	999	539	769	770.25	0.23	0	3468	793	781	770	758	747	775	752	331	230	500	460	1	1	66207070	511	-4.92	0.14	12	0.01	-157.00	5577.00	2495	20230811	-69.06	711	20231214	8.58	2495	-69.06	20230811	711	8.58	20231214	2495	-69.06	20230811	235	228.51	20230316	1.08	N	109960	500	331 억	152541	N	N	N	N
34	20231222	160754	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-3	5	-0.39	108293604	141116	70.98	772	782	759	1003	541	772	767.37	0.22	0	6851	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	509	-4.90	0.14	12	0.21	-157.00	5577.00	2495	20230811	-69.18	711	20231214	8.16	2495	-69.18	20230811	711	8.16	20231214	2495	-69.18	20230811	235	227.23	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
35	20231222	150751	57	100.00	KOSDAQ	유통	N	N	N	N	N	768	-4	5	-0.52	95846947	124806	62.78	772	782	759	1003	541	772	767.93	0.22	0	8125	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	508	-4.89	0.14	12	0.19	-157.00	5577.00	2495	20230811	-69.22	711	20231214	8.02	2495	-69.22	20230811	711	8.02	20231214	2495	-69.22	20230811	235	226.81	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
36	20231222	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	775	3	2	0.39	71653927	93418	46.99	772	782	759	1003	541	772	766.96	0.22	0	-2007	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	513	-4.94	0.14	12	0.14	-157.00	5577.00	2495	20230811	-68.94	711	20231214	9.00	2495	-68.94	20230811	711	9.00	20231214	2495	-68.94	20230811	235	229.79	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
37	20231222	130751	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-2	5	-0.26	67647531	88247	44.39	772	782	759	1003	541	772	766.49	0.22	0	-2420	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	510	-4.90	0.14	12	0.13	-157.00	5577.00	2495	20230811	-69.14	711	20231214	8.30	2495	-69.14	20230811	711	8.30	20231214	2495	-69.14	20230811	235	227.66	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
38	20231222	120749	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-3	5	-0.39	50584590	66216	33.31	772	772	759	1003	541	772	763.78	0.22	0	-5864	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	509	-4.90	0.14	12	0.10	-157.00	5577.00	2495	20230811	-69.18	711	20231214	8.16	2495	-69.18	20230811	711	8.16	20231214	2495	-69.18	20230811	235	227.23	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
39	20231222	110749	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-3	5	-0.39	48853574	63969	32.18	772	772	759	1003	541	772	763.55	0.22	0	-5953	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	509	-4.90	0.14	12	0.10	-157.00	5577.00	2495	20230811	-69.18	711	20231214	8.16	2495	-69.18	20230811	711	8.16	20231214	2495	-69.18	20230811	235	227.23	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
40	20231222	100747	57	100.00	KOSDAQ	유통	N	N	N	N	N	763	-9	5	-1.17	17353433	22723	11.43	772	772	759	1003	541	772	763.23	0.22	0	-2820	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	505	-4.86	0.14	12	0.03	-157.00	5577.00	2495	20230811	-69.42	711	20231214	7.31	2495	-69.42	20230811	711	7.31	20231214	2495	-69.42	20230811	235	224.68	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
41	20231222	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	-1	5	-0.13	2757403	3573	1.80	772	772	762	1003	541	772	771.60	0.22	0	-1029	793	782	765	754	737	788	760	331	231	500	460	1	1	66207070	510	-4.91	0.14	12	0.01	-157.00	5577.00	2495	20230811	-69.10	711	20231214	8.44	2495	-69.10	20230811	711	8.44	20231214	2495	-69.10	20230811	235	228.09	20230316	1.10	N	109960	500	331 억	143453	N	N	N	N
42	20231221	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	14	2	1.85	140639134	184770	94.88	758	776	748	985	531	758	761.16	0.23	0	-17103	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	511	-4.92	0.14	12	0.28	-157.00	5577.00	2495	20230811	-69.06	711	20231214	8.58	2495	-69.06	20230811	711	8.58	20231214	2495	-69.06	20230811	235	228.51	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
43	20231221	150747	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	15	2	1.98	134689611	177058	90.92	758	776	748	985	531	758	760.71	0.23	0	-13743	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	512	-4.92	0.14	12	0.27	-157.00	5577.00	2495	20230811	-69.02	711	20231214	8.72	2495	-69.02	20230811	711	8.72	20231214	2495	-69.02	20230811	235	228.94	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
44	20231221	140745	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	1	2	0.13	120117251	158104	81.19	758	776	748	985	531	758	759.74	0.23	0	-9139	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	503	-4.83	0.14	12	0.24	-157.00	5577.00	2495	20230811	-69.58	711	20231214	6.75	2495	-69.58	20230811	711	6.75	20231214	2495	-69.58	20230811	235	222.98	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
45	20231221	130743	57	100.00	KOSDAQ	유통	N	N	N	N	N	762	4	2	0.53	95767953	126248	64.83	758	776	748	985	531	758	758.57	0.23	0	-10435	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	504	-4.85	0.14	12	0.19	-157.00	5577.00	2495	20230811	-69.46	711	20231214	7.17	2495	-69.46	20230811	711	7.17	20231214	2495	-69.46	20230811	235	224.26	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
46	20231221	120748	57	100.00	KOSDAQ	유통	N	N	N	N	N	763	5	2	0.66	71331651	94344	48.45	758	776	748	985	531	758	756.08	0.23	0	-8141	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	505	-4.86	0.14	12	0.14	-157.00	5577.00	2495	20230811	-69.42	711	20231214	7.31	2495	-69.42	20230811	711	7.31	20231214	2495	-69.42	20230811	235	224.68	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
47	20231221	110749	57	100.00	KOSDAQ	유통	N	N	N	N	N	755	-3	5	-0.40	52879356	70236	36.07	758	758	748	985	531	758	752.88	0.23	0	-1446	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	500	-4.81	0.14	12	0.11	-157.00	5577.00	2495	20230811	-69.74	711	20231214	6.19	2495	-69.74	20230811	711	6.19	20231214	2495	-69.74	20230811	235	221.28	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
48	20231221	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	755	-3	5	-0.40	48594243	64547	33.15	758	758	748	985	531	758	752.85	0.23	0	2576	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	500	-4.81	0.14	12	0.10	-157.00	5577.00	2495	20230811	-69.74	711	20231214	6.19	2495	-69.74	20230811	711	6.19	20231214	2495	-69.74	20230811	235	221.28	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
49	20231221	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	758	0	3	0.00	1381107	1826	0.94	758	758	755	985	531	758	756.35	0.23	0	-117	783	770	757	744	731	764	738	331	227	500	450	1	1	66207070	502	-4.83	0.14	12	0.00	-157.00	5577.00	2495	20230811	-69.62	711	20231214	6.61	2495	-69.62	20230811	711	6.61	20231214	2495	-69.62	20230811	235	222.55	20230316	1.08	N	109960	500	331 억	154700	N	N	N	N
50	20231220	160748	57	100.00	KOSDAQ	유통	N	N	N	N	N	758	4	2	0.53	147225395	194741	23.01	765	770	744	980	528	754	756.01	0.23	0	-1844	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	502	-4.83	0.14	12	0.29	-157.00	5577.00	2495	20230811	-69.62	711	20231214	6.61	2495	-69.62	20230811	711	6.61	20231214	2495	-69.62	20230811	235	222.55	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
51	20231220	150827	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-2	5	-0.27	135586410	179411	21.20	765	770	744	980	528	754	755.73	0.23	0	2543	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	498	-4.79	0.13	12	0.27	-157.00	5577.00	2495	20230811	-69.86	711	20231214	5.77	2495	-69.86	20230811	711	5.77	20231214	2495	-69.86	20230811	235	220.00	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
52	20231220	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	5	2	0.66	121174617	160228	18.93	765	770	744	980	528	754	756.26	0.23	0	916	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	503	-4.83	0.14	12	0.24	-157.00	5577.00	2495	20230811	-69.58	711	20231214	6.75	2495	-69.58	20230811	711	6.75	20231214	2495	-69.58	20230811	235	222.98	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
53	20231220	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	751	-3	5	-0.40	117085322	154807	18.29	765	770	744	980	528	754	756.33	0.23	0	3192	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	497	-4.78	0.13	12	0.23	-157.00	5577.00	2495	20230811	-69.90	711	20231214	5.63	2495	-69.90	20230811	711	5.63	20231214	2495	-69.90	20230811	235	219.57	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
54	20231220	120744	57	100.00	KOSDAQ	유통	N	N	N	N	N	764	10	2	1.33	105498396	139457	16.48	765	770	744	980	528	754	756.49	0.23	0	232	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	506	-4.87	0.14	12	0.21	-157.00	5577.00	2495	20230811	-69.38	711	20231214	7.45	2495	-69.38	20230811	711	7.45	20231214	2495	-69.38	20230811	235	225.11	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
55	20231220	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	760	6	2	0.80	79058829	104548	12.35	765	770	744	980	528	754	756.20	0.23	0	703	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	503	-4.84	0.14	12	0.16	-157.00	5577.00	2495	20230811	-69.54	711	20231214	6.89	2495	-69.54	20230811	711	6.89	20231214	2495	-69.54	20230811	235	223.40	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
56	20231220	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	762	8	2	1.06	60018502	79543	9.40	765	767	744	980	528	754	754.54	0.23	0	6713	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	504	-4.85	0.14	12	0.12	-157.00	5577.00	2495	20230811	-69.46	711	20231214	7.17	2495	-69.46	20230811	711	7.17	20231214	2495	-69.46	20230811	235	224.26	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
57	20231220	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	756	2	2	0.27	8930366	11694	1.38	765	767	756	980	528	754	763.70	0.23	0	-11	829	791	754	716	679	810	735	331	226	500	450	1	1	66207070	501	-4.82	0.14	12	0.02	-157.00	5577.00	2495	20230811	-69.70	711	20231214	6.33	2495	-69.70	20230811	711	6.33	20231214	2495	-69.70	20230811	235	221.70	20230316	1.03	N	109960	500	331 억	151850	N	N	N	N
58	20231219	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	34	2	4.72	610362615	810541	339.98	721	792	717	936	504	720	753.03	0.29	0	-39070	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	499	-4.80	0.14	12	1.22	-157.00	5577.00	2495	20230811	-69.78	711	20231214	6.05	2495	-69.78	20230811	711	6.05	20231214	2495	-69.78	20230811	235	220.85	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
59	20231219	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	750	30	2	4.17	594850527	789935	331.34	721	792	717	936	504	720	753.04	0.29	0	-38643	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	497	-4.78	0.13	12	1.19	-157.00	5577.00	2495	20230811	-69.94	711	20231214	5.49	2495	-69.94	20230811	711	5.49	20231214	2495	-69.94	20230811	235	219.15	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
60	20231219	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	745	25	2	3.47	494718381	656639	275.43	721	792	717	936	504	720	753.41	0.29	0	-47511	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	493	-4.75	0.13	12	0.99	-157.00	5577.00	2495	20230811	-70.14	711	20231214	4.78	2495	-70.14	20230811	711	4.78	20231214	2495	-70.14	20230811	235	217.02	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
61	20231219	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	739	19	2	2.64	145505501	200390	84.05	721	745	717	936	504	720	726.11	0.29	0	42604	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	489	-4.71	0.13	12	0.30	-157.00	5577.00	2495	20230811	-70.38	711	20231214	3.94	2495	-70.38	20230811	711	3.94	20231214	2495	-70.38	20230811	235	214.47	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
62	20231219	120747	57	100.00	KOSDAQ	유통	N	N	N	N	N	742	22	2	3.06	127116389	175447	73.59	721	745	717	936	504	720	724.53	0.29	0	41136	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	491	-4.73	0.13	12	0.26	-157.00	5577.00	2495	20230811	-70.26	711	20231214	4.36	2495	-70.26	20230811	711	4.36	20231214	2495	-70.26	20230811	235	215.74	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
63	20231219	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	20	2	2.78	115927378	160303	67.24	721	745	717	936	504	720	723.18	0.29	0	37186	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	490	-4.71	0.13	12	0.24	-157.00	5577.00	2495	20230811	-70.34	711	20231214	4.08	2495	-70.34	20230811	711	4.08	20231214	2495	-70.34	20230811	235	214.89	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
64	20231219	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	735	15	2	2.08	94898526	131721	55.25	721	738	717	936	504	720	720.45	0.29	0	46284	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	487	-4.68	0.13	12	0.20	-157.00	5577.00	2495	20230811	-70.54	711	20231214	3.38	2495	-70.54	20230811	711	3.38	20231214	2495	-70.54	20230811	235	212.77	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
65	20231219	090741	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	-2	5	-0.28	20179079	28028	11.76	721	723	718	936	504	720	719.96	0.29	0	-11720	733	726	719	712	705	727	713	331	216	500	430	1	1	66207070	475	-4.57	0.13	12	0.04	-157.00	5577.00	2495	20230811	-71.22	711	20231214	0.98	2495	-71.22	20230811	711	0.98	20231214	2495	-71.22	20230811	235	205.53	20230316	1.01	N	109960	500	331 억	191134	N	N	N	N
66	20231218	160741	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	0	3	0.00	171507766	238387	108.79	720	726	712	936	504	720	719.45	0.29	0	9843	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	477	-4.59	0.13	12	0.36	-157.00	5577.00	2706	20221214	-73.39	711	20231214	1.27	2495	-71.14	20230811	711	1.27	20231214	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
67	20231218	150745	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	0	3	0.00	168948981	234833	107.17	720	726	712	936	504	720	719.44	0.29	0	9836	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	477	-4.59	0.13	12	0.35	-157.00	5577.00	2706	20221214	-73.39	711	20231214	1.27	2495	-71.14	20230811	711	1.27	20231214	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
68	20231218	140739	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	-1	5	-0.14	164071955	228053	104.07	720	726	712	936	504	720	719.45	0.29	0	6176	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	476	-4.58	0.13	12	0.34	-157.00	5577.00	2706	20221214	-73.43	711	20231214	1.13	2495	-71.18	20230811	711	1.13	20231214	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
69	20231218	130740	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	-1	5	-0.14	162973052	226525	103.38	720	726	712	936	504	720	719.45	0.29	0	5954	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	476	-4.58	0.13	12	0.34	-157.00	5577.00	2706	20221214	-73.43	711	20231214	1.13	2495	-71.18	20230811	711	1.13	20231214	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
70	20231218	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	-1	5	-0.14	155970485	216772	98.93	720	726	712	936	504	720	719.51	0.29	0	6548	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	476	-4.58	0.13	12	0.33	-157.00	5577.00	2706	20221214	-73.43	711	20231214	1.13	2495	-71.18	20230811	711	1.13	20231214	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
71	20231218	110739	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	0	3	0.00	101136984	140598	64.16	720	726	712	936	504	720	719.33	0.29	0	2751	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	477	-4.59	0.13	12	0.21	-157.00	5577.00	2706	20221214	-73.39	711	20231214	1.27	2495	-71.14	20230811	711	1.27	20231214	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
72	20231218	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	-2	5	-0.28	28167148	39167	17.87	720	726	712	936	504	720	719.15	0.29	0	-19375	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	475	-4.57	0.13	12	0.06	-157.00	5577.00	2706	20221214	-73.47	711	20231214	0.98	2495	-71.22	20230811	711	0.98	20231214	2495	-71.22	20230811	235	205.53	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
73	20231218	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	717	-3	5	-0.42	7672303	10698	4.88	720	721	712	936	504	720	717.12	0.29	0	-6583	732	725	718	711	704	729	715	331	216	500	430	1	1	66207070	475	-4.57	0.13	12	0.02	-157.00	5577.00	2706	20221214	-73.50	711	20231214	0.84	2495	-71.26	20230811	711	0.84	20231214	2495	-71.26	20230811	235	205.11	20230316	1.00	N	109960	500	331 억	192324	N	N	N	N
74	20231215	160737	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	6	2	0.84	149378123	208129	30.64	711	725	711	928	500	714	717.73	0.23	0	45793	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	477	-4.59	0.13	12	0.31	-157.00	5577.00	2706	20221214	-73.39	711	20231215	1.27	2495	-71.14	20230811	711	1.27	20231215	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
75	20231215	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	6	2	0.84	146972251	204786	30.15	711	725	711	928	500	714	717.70	0.23	0	45784	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	477	-4.59	0.13	12	0.31	-157.00	5577.00	2706	20221214	-73.39	711	20231215	1.27	2495	-71.14	20230811	711	1.27	20231215	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
76	20231215	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	5	2	0.70	136510125	190130	27.99	711	725	711	928	500	714	717.99	0.23	0	41931	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	476	-4.58	0.13	12	0.29	-157.00	5577.00	2706	20221214	-73.43	711	20231215	1.13	2495	-71.18	20230811	711	1.13	20231215	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
77	20231215	130734	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	6	2	0.84	126891831	176664	26.01	711	725	711	928	500	714	718.28	0.23	0	41763	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	477	-4.59	0.13	12	0.27	-157.00	5577.00	2706	20221214	-73.39	711	20231215	1.27	2495	-71.14	20230811	711	1.27	20231215	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
78	20231215	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	6	2	0.84	109795033	152813	22.50	711	725	711	928	500	714	718.51	0.23	0	41763	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	477	-4.59	0.13	12	0.23	-157.00	5577.00	2706	20221214	-73.39	711	20231215	1.27	2495	-71.14	20230811	711	1.27	20231215	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
79	20231215	110730	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	5	2	0.70	88482409	123207	18.14	711	725	711	928	500	714	718.18	0.23	0	33272	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	476	-4.58	0.13	12	0.19	-157.00	5577.00	2706	20221214	-73.43	711	20231215	1.13	2495	-71.18	20230811	711	1.13	20231215	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
80	20231215	100736	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	6	2	0.84	44649461	62322	9.18	711	725	711	928	500	714	716.45	0.23	0	17649	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	477	-4.59	0.13	12	0.09	-157.00	5577.00	2706	20221214	-73.39	711	20231215	1.27	2495	-71.14	20230811	711	1.27	20231215	2495	-71.14	20230811	235	206.38	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
81	20231215	090738	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	5	2	0.70	17440352	24403	3.59	711	725	711	928	500	714	714.69	0.23	0	-1016	797	755	733	691	669	744	680	331	214	500	420	1	1	66207070	476	-4.58	0.13	12	0.04	-157.00	5577.00	2706	20221214	-73.43	711	20231215	1.13	2495	-71.18	20230811	711	1.13	20231215	2495	-71.18	20230811	235	205.96	20230316	1.00	N	109960	500	331 억	155431	N	N	N	N
82	20231214	160733	57	100.00	KOSDAQ	유통	N	N	N	N	N	714	-18	5	-2.46	489014773	678451	147.04	732	775	711	951	513	732	720.78	0.24	0	-298	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	473	-4.55	0.13	12	1.02	-157.00	5577.00	2706	20221214	-73.61	711	20231214	0.42	2495	-71.38	20230811	711	0.42	20231214	2495	-71.38	20230811	235	203.83	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
83	20231214	150759	57	100.00	KOSDAQ	유통	N	N	N	N	N	716	-16	5	-2.19	482334018	669105	145.01	732	775	711	951	513	732	720.86	0.24	0	-782	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	474	-4.56	0.13	12	1.01	-157.00	5577.00	2706	20221214	-73.54	711	20231214	0.70	2495	-71.30	20230811	711	0.70	20231214	2495	-71.30	20230811	235	204.68	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
84	20231214	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-17	5	-2.32	452526328	627318	135.95	732	775	712	951	513	732	721.37	0.24	0	22820	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	473	-4.55	0.13	12	0.95	-157.00	5577.00	2706	20221214	-73.58	712	20231214	0.42	2495	-71.34	20230811	712	0.42	20231214	2495	-71.34	20230811	235	204.26	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
85	20231214	130756	57	100.00	KOSDAQ	유통	N	N	N	N	N	713	-19	5	-2.60	429493510	595047	128.96	732	775	713	951	513	732	721.78	0.24	0	22422	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	472	-4.54	0.13	12	0.90	-157.00	5577.00	2706	20221214	-73.65	713	20231214	0.00	2495	-71.42	20230811	713	0.00	20231214	2495	-71.42	20230811	235	203.40	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
86	20231214	120808	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	-2	5	-0.27	354170822	490050	106.21	732	775	718	951	513	732	722.72	0.24	0	18619	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	483	-4.65	0.13	12	0.74	-157.00	5577.00	2706	20221214	-73.02	718	20231214	1.67	2495	-70.74	20230811	718	1.67	20231214	2495	-70.74	20230811	235	210.64	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
87	20231214	110737	57	100.00	KOSDAQ	유통	N	N	N	N	N	720	-12	5	-1.64	222132604	306764	66.48	732	775	718	951	513	732	724.12	0.24	0	19497	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	477	-4.59	0.13	12	0.46	-157.00	5577.00	2706	20221214	-73.39	718	20231214	0.28	2495	-71.14	20230811	718	0.28	20231214	2495	-71.14	20230811	235	206.38	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
88	20231214	100726	57	100.00	KOSDAQ	유통	N	N	N	N	N	735	3	2	0.41	46952371	63766	13.82	732	775	723	951	513	732	736.32	0.24	0	4677	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	487	-4.68	0.13	12	0.10	-157.00	5577.00	2706	20221214	-72.84	723	20231214	1.66	2495	-70.54	20230811	723	1.66	20231214	2495	-70.54	20230811	235	212.77	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
89	20231214	090706	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	5	2	0.68	12061821	16141	3.50	732	775	732	951	513	732	747.29	0.24	0	-376	772	752	741	721	710	746	715	331	219	500	430	1	1	66207070	488	-4.69	0.13	12	0.02	-157.00	5577.00	2706	20221214	-72.76	730	20231213	0.96	2495	-70.46	20230811	730	0.96	20231213	2495	-70.46	20230811	235	213.62	20230316	0.96	N	109960	500	331 억	156344	N	N	N	N
90	20231213	160731	57	100.00	KOSDAQ	유통	N	N	N	N	N	732	-22	5	-2.92	341193359	461217	67.32	756	761	730	980	528	754	739.81	0.20	0	-7760	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	485	-4.66	0.13	12	0.70	-157.00	5577.00	2706	20221214	-72.95	730	20231213	0.27	2495	-70.66	20230811	730	0.27	20231213	2495	-70.66	20230811	235	211.49	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
91	20231213	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	733	-21	5	-2.79	333735359	451035	65.84	756	761	730	980	528	754	739.93	0.20	0	-8114	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	485	-4.67	0.13	12	0.68	-157.00	5577.00	2706	20221214	-72.91	730	20231213	0.41	2495	-70.62	20230811	730	0.41	20231213	2495	-70.62	20230811	235	211.91	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
92	20231213	140746	57	100.00	KOSDAQ	유통	N	N	N	N	N	732	-22	5	-2.92	293040485	395352	57.71	756	761	731	980	528	754	741.21	0.20	0	585	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	485	-4.66	0.13	12	0.60	-157.00	5577.00	2706	20221214	-72.95	731	20231213	0.14	2495	-70.66	20230811	731	0.14	20231213	2495	-70.66	20230811	235	211.49	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
93	20231213	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	735	-19	5	-2.52	264986221	357063	52.12	756	761	733	980	528	754	742.13	0.20	0	-3114	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	487	-4.68	0.13	12	0.54	-157.00	5577.00	2706	20221214	-72.84	733	20231213	0.27	2495	-70.54	20230811	733	0.27	20231213	2495	-70.54	20230811	235	212.77	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
94	20231213	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	-16	5	-2.12	251935409	339318	49.53	756	761	734	980	528	754	742.48	0.20	0	3157	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	489	-4.70	0.13	12	0.51	-157.00	5577.00	2706	20221214	-72.73	734	20231213	0.54	2495	-70.42	20230811	734	0.54	20231213	2495	-70.42	20230811	235	214.04	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
95	20231213	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	-14	5	-1.86	208813479	280991	41.02	756	761	734	980	528	754	743.13	0.20	0	-14363	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	490	-4.71	0.13	12	0.42	-157.00	5577.00	2706	20221214	-72.65	734	20231213	0.82	2495	-70.34	20230811	734	0.82	20231213	2495	-70.34	20230811	235	214.89	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
96	20231213	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	739	-15	5	-1.99	107046524	143458	20.94	756	761	734	980	528	754	746.19	0.20	0	-31326	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	489	-4.71	0.13	12	0.22	-157.00	5577.00	2706	20221214	-72.69	734	20231213	0.68	2495	-70.38	20230811	734	0.68	20231213	2495	-70.38	20230811	235	214.47	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
97	20231213	090741	57	100.00	KOSDAQ	유통	N	N	N	N	N	749	-5	5	-0.66	20151655	26774	3.91	756	760	745	980	528	754	752.66	0.20	0	-6684	815	784	767	736	719	776	728	331	226	500	450	1	1	66207070	496	-4.77	0.13	12	0.04	-157.00	5577.00	2706	20221214	-72.32	745	20231213	0.54	2495	-69.98	20230811	745	0.54	20231213	2495	-69.98	20230811	235	218.72	20230316	0.83	N	109960	500	331 억	135135	N	N	N	N
98	20231212	160715	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	-50	5	-6.22	529682908	683829	92.01	796	798	750	1045	563	804	774.15	0.29	0	-49771	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	499	-4.80	0.14	12	1.03	-157.00	5577.00	2706	20221214	-72.14	750	20231212	0.53	2495	-69.78	20230811	750	0.53	20231212	2495	-69.78	20230811	235	220.85	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
99	20231212	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	765	-39	5	-4.85	510675134	658717	88.63	796	798	750	1045	563	804	774.79	0.29	0	-47059	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	506	-4.87	0.14	12	0.99	-157.00	5577.00	2706	20221214	-71.73	750	20231212	2.00	2495	-69.34	20230811	750	2.00	20231212	2495	-69.34	20230811	235	225.53	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
100	20231212	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	768	-36	5	-4.48	403404975	516800	69.54	796	798	762	1045	563	804	780.10	0.29	0	-38463	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	508	-4.89	0.14	12	0.78	-157.00	5577.00	2706	20221214	-71.62	762	20231212	0.79	2495	-69.22	20230811	762	0.79	20231212	2495	-69.22	20230811	235	226.81	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
101	20231212	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-25	5	-3.11	306723269	391572	52.69	796	798	775	1045	563	804	782.74	0.29	0	-30418	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	516	-4.96	0.14	12	0.59	-157.00	5577.00	2706	20221214	-71.21	775	20231212	0.52	2495	-68.78	20230811	775	0.52	20231212	2495	-68.78	20230811	235	231.49	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
102	20231212	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-26	5	-3.23	262845881	335262	45.11	796	798	775	1045	563	804	783.35	0.29	0	-15410	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	515	-4.96	0.14	12	0.51	-157.00	5577.00	2706	20221214	-71.25	775	20231212	0.39	2495	-68.82	20230811	775	0.39	20231212	2495	-68.82	20230811	235	231.06	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
103	20231212	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-27	5	-3.36	215704245	274640	36.95	796	798	777	1045	563	804	784.67	0.29	0	-169	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	514	-4.95	0.14	12	0.41	-157.00	5577.00	2706	20221214	-71.29	777	20231212	0.00	2495	-68.86	20230811	777	0.00	20231212	2495	-68.86	20230811	235	230.64	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
104	20231212	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-10	5	-1.24	80068444	100927	13.58	796	798	780	1045	563	804	792.09	0.29	0	-26869	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	526	-5.06	0.14	12	0.15	-157.00	5577.00	2706	20221214	-70.66	780	20231212	1.79	2495	-68.18	20230811	780	1.79	20231212	2495	-68.18	20230811	235	237.87	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
105	20231212	090715	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-10	5	-1.24	44038352	55445	7.46	796	798	780	1045	563	804	792.00	0.29	0	-13012	822	813	807	798	792	810	795	331	241	500	480	1	1	66207070	526	-5.06	0.14	12	0.08	-157.00	5577.00	2706	20221214	-70.66	780	20231212	1.79	2495	-68.18	20230811	780	1.79	20231212	2495	-68.18	20230811	235	237.87	20230316	0.83	N	109960	500	331 억	194482	N	N	N	N
106	20231211	160718	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-6	5	-0.74	476246792	590469	114.54	816	816	801	1053	567	810	806.56	0.27	-55293	-16413	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	532	-5.12	0.14	12	0.89	-157.00	5577.00	2706	20221214	-70.29	800	20231208	0.50	2495	-67.78	20230811	800	0.50	20231208	2495	-67.78	20230811	235	242.13	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
107	20231211	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-3	5	-0.37	465898867	577615	112.05	816	816	801	1053	567	810	806.59	0.27	-55293	-15999	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	534	-5.14	0.14	12	0.87	-157.00	5577.00	2706	20221214	-70.18	800	20231208	0.88	2495	-67.66	20230811	800	0.88	20231208	2495	-67.66	20230811	235	243.40	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
108	20231211	140715	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-4	5	-0.49	435838052	540246	104.80	816	816	801	1053	567	810	806.74	0.27	-55293	9695	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	534	-5.13	0.14	12	0.82	-157.00	5577.00	2706	20221214	-70.21	800	20231208	0.75	2495	-67.70	20230811	800	0.75	20231208	2495	-67.70	20230811	235	242.98	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
109	20231211	130716	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-1	5	-0.12	413774567	512843	99.48	816	816	801	1053	567	810	806.83	0.27	-55293	20155	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	536	-5.15	0.15	12	0.77	-157.00	5577.00	2706	20221214	-70.10	800	20231208	1.12	2495	-67.58	20230811	800	1.12	20231208	2495	-67.58	20230811	235	244.26	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
110	20231211	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-3	5	-0.37	392078460	485936	94.26	816	816	801	1053	567	810	806.85	0.27	-55293	19665	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	534	-5.14	0.14	12	0.73	-157.00	5577.00	2706	20221214	-70.18	800	20231208	0.88	2495	-67.66	20230811	800	0.88	20231208	2495	-67.66	20230811	235	243.40	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
111	20231211	110713	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-3	5	-0.37	376032132	466004	90.39	816	816	801	1053	567	810	806.93	0.27	-55293	37844	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	534	-5.14	0.14	12	0.70	-157.00	5577.00	2706	20221214	-70.18	800	20231208	0.88	2495	-67.66	20230811	800	0.88	20231208	2495	-67.66	20230811	235	243.40	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
112	20231211	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-3	5	-0.37	345275112	427768	82.98	816	816	804	1053	567	810	807.16	0.27	-55293	45560	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	534	-5.14	0.14	12	0.65	-157.00	5577.00	2706	20221214	-70.18	800	20231208	0.88	2495	-67.66	20230811	800	0.88	20231208	2495	-67.66	20230811	235	243.40	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
113	20231211	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-1	5	-0.12	4408689	5441	1.06	816	816	805	1053	567	810	810.27	0.27	-55293	-1404	830	820	810	800	790	815	795	331	243	500	480	1	1	66207070	536	-5.15	0.15	12	0.01	-157.00	5577.00	2706	20221214	-70.10	800	20231208	1.12	2495	-67.58	20230811	800	1.12	20231208	2495	-67.58	20230811	235	244.26	20230316	0.66	N	109960	500	331 억	181580	N	N	N	N
114	20231208	160703	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-5	5	-0.61	411026546	507168	106.66	815	820	800	1059	571	815	810.43	0.27	0	34773	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	536	-5.16	0.15	12	0.77	-157.00	5577.00	2706	20221214	-70.07	800	20231208	1.25	2495	-67.54	20230811	800	1.25	20231208	2495	-67.54	20230811	235	244.68	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
115	20231208	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	-7	5	-0.86	397693103	490706	103.20	815	820	800	1059	571	815	810.45	0.27	0	34736	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	535	-5.15	0.14	12	0.74	-157.00	5577.00	2706	20221214	-70.14	800	20231208	1.00	2495	-67.62	20230811	800	1.00	20231208	2495	-67.62	20230811	235	243.83	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
116	20231208	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-6	5	-0.74	386010280	476265	100.16	815	820	800	1059	571	815	810.49	0.27	0	30493	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	536	-5.15	0.15	12	0.72	-157.00	5577.00	2706	20221214	-70.10	800	20231208	1.12	2495	-67.58	20230811	800	1.12	20231208	2495	-67.58	20230811	235	244.26	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
117	20231208	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	1	2	0.12	273489688	337335	70.94	815	820	800	1059	571	815	810.74	0.27	0	21958	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	540	-5.20	0.15	12	0.51	-157.00	5577.00	2706	20221214	-69.84	800	20231208	2.00	2495	-67.29	20230811	800	2.00	20231208	2495	-67.29	20230811	235	247.23	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
118	20231208	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-1	5	-0.12	270883082	334134	70.27	815	820	800	1059	571	815	810.70	0.27	0	22087	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	539	-5.18	0.15	12	0.50	-157.00	5577.00	2706	20221214	-69.92	800	20231208	1.75	2495	-67.37	20230811	800	1.75	20231208	2495	-67.37	20230811	235	246.38	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
119	20231208	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	2	2	0.25	235085537	290154	61.02	815	820	800	1059	571	815	810.21	0.27	0	17436	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	541	-5.20	0.15	12	0.44	-157.00	5577.00	2706	20221214	-69.81	800	20231208	2.12	2495	-67.25	20230811	800	2.12	20231208	2495	-67.25	20230811	235	247.66	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
120	20231208	100709	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-5	5	-0.61	184068663	227326	47.81	815	819	800	1059	571	815	809.71	0.27	0	25051	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	536	-5.16	0.15	12	0.34	-157.00	5577.00	2706	20221214	-70.07	800	20231208	1.25	2495	-67.54	20230811	800	1.25	20231208	2495	-67.54	20230811	235	244.68	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
121	20231208	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-1	5	-0.12	36697041	45435	9.56	815	819	800	1059	571	815	807.68	0.27	0	-2161	837	825	817	805	797	822	802	331	244	500	480	1	1	66207070	539	-5.18	0.15	12	0.07	-157.00	5577.00	2706	20221214	-69.92	800	20231208	1.75	2495	-67.37	20230811	800	1.75	20231208	2495	-67.37	20230811	235	246.38	20230316	0.65	N	109960	500	331 억	181580	N	N	N	N
122	20231207	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-1	5	-0.12	385070263	472317	151.85	816	829	809	1060	572	816	815.28	0.15	0	79288	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	540	-5.19	0.15	12	0.71	-157.00	5577.00	2706	20221214	-69.88	804	20231114	1.37	2495	-67.33	20230811	804	1.37	20231114	2495	-67.33	20230811	235	246.81	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
123	20231207	150704	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-6	5	-0.74	366968409	449969	144.66	816	829	809	1060	572	816	815.54	0.15	0	79283	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	536	-5.16	0.15	12	0.68	-157.00	5577.00	2706	20221214	-70.07	804	20231114	0.75	2495	-67.54	20230811	804	0.75	20231114	2495	-67.54	20230811	235	244.68	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
124	20231207	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	0	3	0.00	270505796	331202	106.48	816	829	810	1060	572	816	816.74	0.15	0	78843	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	540	-5.20	0.15	12	0.50	-157.00	5577.00	2706	20221214	-69.84	804	20231114	1.49	2495	-67.29	20230811	804	1.49	20231114	2495	-67.29	20230811	235	247.23	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
125	20231207	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	3	2	0.37	260186358	318565	102.42	816	829	810	1060	572	816	816.74	0.15	0	78843	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	542	-5.22	0.15	12	0.48	-157.00	5577.00	2706	20221214	-69.73	804	20231114	1.87	2495	-67.17	20230811	804	1.87	20231114	2495	-67.17	20230811	235	248.51	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
126	20231207	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-1	5	-0.12	247188025	302683	97.31	816	829	810	1060	572	816	816.66	0.15	0	78711	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	540	-5.19	0.15	12	0.46	-157.00	5577.00	2706	20221214	-69.88	804	20231114	1.37	2495	-67.33	20230811	804	1.37	20231114	2495	-67.33	20230811	235	246.81	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
127	20231207	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	1	2	0.12	242895643	297422	95.62	816	829	810	1060	572	816	816.67	0.15	0	78984	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	541	-5.20	0.15	12	0.45	-157.00	5577.00	2706	20221214	-69.81	804	20231114	1.62	2495	-67.25	20230811	804	1.62	20231114	2495	-67.25	20230811	235	247.66	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
128	20231207	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-6	5	-0.74	176543340	216243	69.52	816	829	810	1060	572	816	816.41	0.15	0	29858	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	536	-5.16	0.15	12	0.33	-157.00	5577.00	2706	20221214	-70.07	804	20231114	0.75	2495	-67.54	20230811	804	0.75	20231114	2495	-67.54	20230811	235	244.68	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
129	20231207	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	4	2	0.49	3221733	3932	1.26	816	829	816	1060	572	816	819.36	0.15	0	1899	840	827	821	808	802	825	806	331	244	500	480	1	1	66207070	543	-5.22	0.15	12	0.01	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.61	N	109960	500	331 억	100574	N	N	N	N
130	20231206	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	-13	5	-1.57	248200416	302679	75.81	820	834	815	1077	581	829	820.01	0.07	0	54416	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	540	-5.20	0.15	12	0.46	-157.00	5577.00	2706	20221214	-69.84	804	20231114	1.49	2495	-67.29	20230811	804	1.49	20231114	2495	-67.29	20230811	235	247.23	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
131	20231206	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	226840083	276529	69.26	820	834	815	1077	581	829	820.31	0.07	0	64900	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.42	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
132	20231206	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	202405369	246722	61.80	820	834	815	1077	581	829	820.38	0.07	0	65103	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.37	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
133	20231206	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	194719442	237343	59.45	820	834	815	1077	581	829	820.41	0.07	0	64830	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.36	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
134	20231206	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	184517555	224858	56.32	820	834	815	1077	581	829	820.60	0.07	0	65270	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.34	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
135	20231206	110703	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	122657514	149506	37.45	820	834	815	1077	581	829	820.42	0.07	0	44554	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.23	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
136	20231206	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-9	5	-1.09	85334345	103979	26.04	820	834	815	1077	581	829	820.69	0.07	0	25296	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	543	-5.22	0.15	12	0.16	-157.00	5577.00	2706	20221214	-69.70	804	20231114	1.99	2495	-67.13	20230811	804	1.99	20231114	2495	-67.13	20230811	235	248.94	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
137	20231206	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	0	3	0.00	10513975	12770	3.20	820	833	820	1077	581	829	823.33	0.07	0	982	895	861	841	807	787	852	798	331	248	500	490	1	1	66207070	549	-5.28	0.15	12	0.02	-157.00	5577.00	2706	20221214	-69.36	804	20231114	3.11	2495	-66.77	20230811	804	3.11	20231114	2495	-66.77	20230811	235	252.77	20230316	0.58	N	109960	500	331 억	46158	N	N	N	N
138	20231205	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	-40	5	-4.60	336827234	399238	104.89	875	875	821	1129	609	869	843.68	0.09	0	37828	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	549	-5.28	0.15	12	0.60	-157.00	5577.00	2706	20221214	-69.36	804	20231114	3.11	2495	-66.77	20230811	804	3.11	20231114	2495	-66.77	20230811	235	252.77	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
139	20231205	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	-37	5	-4.26	306898159	363040	95.38	875	875	829	1129	609	869	845.36	0.09	0	37313	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	551	-5.30	0.15	12	0.55	-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	0.59	N	109960	500	331 억	58330	N	N	N	N
140	20231205	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-29	5	-3.34	233550416	275267	72.32	875	875	836	1129	609	869	848.45	0.09	0	50993	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	556	-5.35	0.15	12	0.42	-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	0.59	N	109960	500	331 억	58330	N	N	N	N
141	20231205	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-31	5	-3.57	209273324	246349	64.72	875	875	836	1129	609	869	849.50	0.09	0	52341	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	555	-5.34	0.15	12	0.37	-157.00	5577.00	2706	20221214	-69.03	804	20231114	4.23	2495	-66.41	20230811	804	4.23	20231114	2495	-66.41	20230811	235	256.60	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
142	20231205	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-31	5	-3.57	200663665	236082	62.02	875	875	838	1129	609	869	849.97	0.09	0	52589	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	555	-5.34	0.15	12	0.36	-157.00	5577.00	2706	20221214	-69.03	804	20231114	4.23	2495	-66.41	20230811	804	4.23	20231114	2495	-66.41	20230811	235	256.60	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
143	20231205	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-22	5	-2.53	169692672	199374	52.38	875	875	843	1129	609	869	851.13	0.09	0	58472	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	561	-5.39	0.15	12	0.30	-157.00	5577.00	2706	20221214	-68.70	804	20231114	5.35	2495	-66.05	20230811	804	5.35	20231114	2495	-66.05	20230811	235	260.43	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
144	20231205	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-22	5	-2.53	125367999	147031	38.63	875	875	845	1129	609	869	852.66	0.09	0	56272	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	561	-5.39	0.15	12	0.22	-157.00	5577.00	2706	20221214	-68.70	804	20231114	5.35	2495	-66.05	20230811	804	5.35	20231114	2495	-66.05	20230811	235	260.43	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
145	20231205	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-11	5	-1.27	9135253	10556	2.77	875	875	858	1129	609	869	865.41	0.09	0	-1205	915	891	873	849	831	883	841	331	260	500	520	1	1	66207070	568	-5.46	0.15	12	0.02	-157.00	5577.00	2706	20221214	-68.29	804	20231114	6.72	2495	-65.61	20230811	804	6.72	20231114	2495	-65.61	20230811	235	265.11	20230316	0.59	N	109960	500	331 억	58330	N	N	N	N
146	20231204	160648	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-20	5	-2.25	329461444	380237	344.77	889	897	855	1155	623	889	866.46	0.00	0	46309	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	575	-5.54	0.16	12	0.57	-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	0.58	N	109960	500	331 억	0	N	N	N	N
147	20231204	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-29	5	-3.26	325675407	375842	340.79	889	897	855	1155	623	889	866.52	0.00	0	46408	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	569	-5.48	0.15	12	0.57	-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	0.58	N	109960	500	331 억	0	N	N	N	N
148	20231204	140646	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-29	5	-3.26	317515964	366354	332.19	889	897	855	1155	623	889	866.69	0.00	0	46913	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	569	-5.48	0.15	12	0.55	-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	0.58	N	109960	500	331 억	0	N	N	N	N
149	20231204	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-29	5	-3.26	279423184	322050	292.01	889	897	855	1155	623	889	867.64	0.00	0	43891	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	569	-5.48	0.15	12	0.49	-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	0.58	N	109960	500	331 억	0	N	N	N	N
150	20231204	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-24	5	-2.70	238523352	274614	249.00	889	897	855	1155	623	889	868.58	0.00	0	16816	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	573	-5.51	0.16	12	0.41	-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	0.58	N	109960	500	331 억	0	N	N	N	N
151	20231204	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-26	5	-2.92	168480880	193543	175.49	889	897	860	1155	623	889	870.51	0.00	0	21633	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	571	-5.50	0.15	12	0.29	-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	0.58	N	109960	500	331 억	0	N	N	N	N
152	20231204	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-12	5	-1.35	53061997	60031	54.43	889	897	872	1155	623	889	883.91	0.00	0	-28544	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	581	-5.59	0.16	12	0.09	-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	0.58	N	109960	500	331 억	0	N	N	N	N
153	20231204	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-7	5	-0.79	19469342	21934	19.89	889	897	882	1155	623	889	887.63	0.00	0	-18019	911	899	881	869	851	906	876	331	266	500	530	1	1	66207070	584	-5.62	0.16	12	0.03	-157.00	5577.00	2706	20221214	-67.41	804	20231114	9.70	2495	-64.65	20230811	804	9.70	20231114	2495	-64.65	20230811	235	275.32	20230316	0.58	N	109960	500	331 억	0	N	N	N	N
154	20231201	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	20	2	2.30	97426499	110285	74.58	882	893	863	1129	609	869	883.41	0.00	0	-1808	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	589	-5.66	0.16	12	0.17	-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	0.58	N	109960	500	331 억	0	N	N	N	N
155	20231201	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	19	2	2.19	95298055	107889	72.96	882	893	863	1129	609	869	883.30	0.00	0	-873	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	588	-5.66	0.16	12	0.16	-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	0.58	N	109960	500	331 억	0	N	N	N	N
156	20231201	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	22	2	2.53	91299224	103370	69.91	882	893	863	1129	609	869	883.23	0.00	0	1126	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	590	-5.68	0.16	12	0.16	-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	0.58	N	109960	500	331 억	0	N	N	N	N
157	20231201	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	19	2	2.19	77295500	87639	59.27	882	893	863	1129	609	869	881.98	0.00	0	8145	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	588	-5.66	0.16	12	0.13	-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	0.58	N	109960	500	331 억	0	N	N	N	N
158	20231201	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	16	2	1.84	64857959	73654	49.81	882	893	863	1129	609	869	880.58	0.00	0	13566	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	586	-5.64	0.16	12	0.11	-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	0.58	N	109960	500	331 억	0	N	N	N	N
159	20231201	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	16	2	1.84	55013209	62507	42.27	882	893	863	1129	609	869	880.11	0.00	0	15371	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	586	-5.64	0.16	12	0.09	-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	0.58	N	109960	500	331 억	0	N	N	N	N
160	20231201	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	6	2	0.69	15836397	18138	12.27	882	882	863	1129	609	869	873.11	0.00	0	-3679	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	579	-5.57	0.16	12	0.03	-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	0.58	N	109960	500	331 억	0	N	N	N	N
161	20231201	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	10	2	1.15	1863879	2136	1.44	882	882	863	1129	609	869	872.60	0.00	0	-133	905	887	870	852	835	896	861	331	260	500	520	1	1	66207070	582	-5.60	0.16	12	0.00	-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	0.58	N	109960	500	331 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History