KissMeData/115450/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
3	20231229	150850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
4	20231229	140849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
5	20231229	130850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
6	20231229	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
7	20231229	110812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
8	20231229	100821	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
9	20231229	090820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1604835885	369765	91.16	4235	4450	4140	5460	2940	4200	4339.47	5.09	29861	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3732229	N	N	10312	N	N
10	20231228	160812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	185	2	4.40	1586423480	365578	90.13	4235	4450	4140	5460	2940	4200	4339.47	5.05	0	-5161	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3216	-25.49	2.47	12	0.50	-172.00	1777.00	6820	20230112	-35.70	2841	20231024	54.35	6820	-35.70	20230112	2841	54.35	20231024	14050	-68.79	20230112	2940	49.15	20231024	0.71	N	115450	500	366 억	3702368	N	N	10312	N	N
11	20231228	150819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	210	2	5.00	1484895940	342455	84.43	4235	4450	4140	5460	2940	4200	4336.03	5.05	0	-5930	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3234	-25.64	2.48	12	0.47	-172.00	1777.00	6820	20230112	-35.34	2841	20231024	55.23	6820	-35.34	20230112	2841	55.23	20231024	14050	-68.61	20230112	2940	50.00	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
12	20231228	140812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	205	2	4.88	1216933960	281642	69.44	4235	4450	4140	5460	2940	4200	4320.85	5.05	0	-14568	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3230	-25.61	2.48	12	0.38	-172.00	1777.00	6820	20230112	-35.41	2841	20231024	55.05	6820	-35.41	20230112	2841	55.05	20231024	14050	-68.65	20230112	2940	49.83	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
13	20231228	130811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	130	2	3.10	845644035	197292	48.64	4235	4365	4140	5460	2940	4200	4286.26	5.05	0	-20363	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3175	-25.17	2.44	12	0.27	-172.00	1777.00	6820	20230112	-36.51	2841	20231024	52.41	6820	-36.51	20230112	2841	52.41	20231024	14050	-69.18	20230112	2940	47.28	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
14	20231228	120814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	70	2	1.67	641308120	150021	36.99	4235	4335	4140	5460	2940	4200	4274.79	5.05	0	-23741	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3131	-24.83	2.40	12	0.20	-172.00	1777.00	6820	20230112	-37.39	2841	20231024	50.30	6820	-37.39	20230112	2841	50.30	20231024	14050	-69.61	20230112	2940	45.24	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
15	20231228	110816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	130	2	3.10	565858675	132524	32.67	4235	4335	4140	5460	2940	4200	4269.86	5.05	0	-23807	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3175	-25.17	2.44	12	0.18	-172.00	1777.00	6820	20230112	-36.51	2841	20231024	52.41	6820	-36.51	20230112	2841	52.41	20231024	14050	-69.18	20230112	2940	47.28	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
16	20231228	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	50	2	1.19	324310035	76440	18.85	4235	4295	4140	5460	2940	4200	4242.67	5.05	0	-13530	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3117	-24.71	2.39	12	0.10	-172.00	1777.00	6820	20230112	-37.68	2841	20231024	49.60	6820	-37.68	20230112	2841	49.60	20231024	14050	-69.75	20230112	2940	44.56	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
17	20231228	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-5	5	-0.12	40898665	9749	2.40	4235	4235	4140	5460	2940	4200	4195.17	5.05	0	-4590	4513	4356	4203	4046	3893	4435	4125	367	1260	500	2850	5	1	73334827	3076	-24.39	2.36	12	0.01	-172.00	1777.00	6820	20230112	-38.49	2841	20231024	47.66	6820	-38.49	20230112	2841	47.66	20231024	14050	-70.14	20230112	2940	42.69	20231024	0.71	N	115450	500	366 억	3702368	N	N	6788	N	N
18	20231227	160804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	160	2	3.96	1711600765	404552	71.56	4100	4360	4050	5250	2830	4040	4230.85	4.98	0	50230	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3080	-24.42	2.36	12	0.55	-172.00	1777.00	6820	20230112	-38.42	2841	20231024	47.84	6820	-38.42	20230112	2841	47.84	20231024	14050	-70.11	20230112	2940	42.86	20231024	0.67	N	115450	500	366 억	3649765	N	N	6788	N	N
19	20231227	150817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	170	2	4.21	1580209180	373276	66.03	4100	4360	4050	5250	2830	4040	4233.35	4.98	0	49508	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3087	-24.48	2.37	12	0.51	-172.00	1777.00	6820	20230112	-38.27	2841	20231024	48.19	6820	-38.27	20230112	2841	48.19	20231024	14050	-70.04	20230112	2940	43.20	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
20	20231227	140813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	160	2	3.96	1472048845	347660	61.50	4100	4360	4050	5250	2830	4040	4234.16	4.98	0	48224	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3080	-24.42	2.36	12	0.47	-172.00	1777.00	6820	20230112	-38.42	2841	20231024	47.84	6820	-38.42	20230112	2841	47.84	20231024	14050	-70.11	20230112	2940	42.86	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
21	20231227	130806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	185	2	4.58	1387346495	327637	57.96	4100	4360	4050	5250	2830	4040	4234.40	4.98	0	46428	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3098	-24.56	2.38	12	0.45	-172.00	1777.00	6820	20230112	-38.05	2841	20231024	48.72	6820	-38.05	20230112	2841	48.72	20231024	14050	-69.93	20230112	2940	43.71	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
22	20231227	120808	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	255	2	6.31	1243172230	293729	51.96	4100	4360	4050	5250	2830	4040	4232.38	4.98	0	40694	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3150	-24.97	2.42	12	0.40	-172.00	1777.00	6820	20230112	-37.02	2841	20231024	51.18	6820	-37.02	20230112	2841	51.18	20231024	14050	-69.43	20230112	2940	46.09	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
23	20231227	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	200	2	4.95	855517005	203395	35.98	4100	4340	4050	5250	2830	4040	4206.19	4.98	0	44403	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3109	-24.65	2.39	12	0.28	-172.00	1777.00	6820	20230112	-37.83	2841	20231024	49.24	6820	-37.83	20230112	2841	49.24	20231024	14050	-69.82	20230112	2940	44.22	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
24	20231227	100812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	135	2	3.34	328570545	78973	13.97	4100	4240	4050	5250	2830	4040	4160.54	4.98	0	19276	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3062	-24.27	2.35	12	0.11	-172.00	1777.00	6820	20230112	-38.78	2841	20231024	46.96	6820	-38.78	20230112	2841	46.96	20231024	14050	-70.28	20230112	2940	42.01	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
25	20231227	090815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	110	2	2.72	120906455	29388	5.20	4100	4150	4050	5250	2830	4040	4114.14	4.98	0	15861	4368	4204	4088	3924	3808	4146	3866	367	1210	500	2740	5	1	73334827	3043	-24.13	2.34	12	0.04	-172.00	1777.00	6820	20230112	-39.15	2841	20231024	46.08	6820	-39.15	20230112	2841	46.08	20231024	14050	-70.46	20230112	2940	41.16	20231024	0.67	N	115450	500	366 억	3649765	N	N	609	N	N
26	20231226	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-115	5	-2.68	2452142310	583008	135.24	4255	4400	4110	5580	3010	4295	4206.05	5.01	403	-24340	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3065	-24.30	2.35	12	0.79	-172.00	1777.00	7056	20230112	-40.76	2940	20231024	42.18	7056	-40.76	20230112	2940	42.18	20231024	14050	-70.25	20230112	2940	42.18	20231024	0.63	N	115450	500	366 억	3674105	N	N	609	N	N
27	20231226	150812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-115	5	-2.68	2351645605	559038	129.68	4255	4400	4110	5580	3010	4295	4206.59	5.01	403	-20777	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3065	-24.30	2.35	12	0.76	-172.00	1777.00	7056	20230112	-40.76	2940	20231024	42.18	7056	-40.76	20230112	2940	42.18	20231024	14050	-70.25	20230112	2940	42.18	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
28	20231226	140814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-65	5	-1.51	1827843145	435599	101.05	4255	4295	4110	5580	3010	4295	4196.16	5.01	403	-10185	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3102	-24.59	2.38	12	0.59	-172.00	1777.00	7056	20230112	-40.05	2940	20231024	43.88	7056	-40.05	20230112	2940	43.88	20231024	14050	-69.89	20230112	2940	43.88	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
29	20231226	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-120	5	-2.79	1693520275	403768	93.66	4255	4295	4110	5580	3010	4295	4194.29	5.01	403	-10067	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3062	-24.27	2.35	12	0.55	-172.00	1777.00	7056	20230112	-40.83	2940	20231024	42.01	7056	-40.83	20230112	2940	42.01	20231024	14050	-70.28	20230112	2940	42.01	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
30	20231226	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-130	5	-3.03	1406231745	334574	77.61	4255	4295	4110	5580	3010	4295	4203.05	5.01	403	-33336	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3054	-24.22	2.34	12	0.46	-172.00	1777.00	7056	20230112	-40.97	2940	20231024	41.67	7056	-40.97	20230112	2940	41.67	20231024	14050	-70.36	20230112	2940	41.67	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
31	20231226	110816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-135	5	-3.14	1331859070	316765	73.48	4255	4295	4110	5580	3010	4295	4204.57	5.01	403	-35511	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3051	-24.19	2.34	12	0.43	-172.00	1777.00	7056	20230112	-41.04	2940	20231024	41.50	7056	-41.04	20230112	2940	41.50	20231024	14050	-70.39	20230112	2940	41.50	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
32	20231226	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-125	5	-2.91	1060702410	251395	58.32	4255	4295	4110	5580	3010	4295	4219.27	5.01	403	-47504	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3058	-24.24	2.35	12	0.34	-172.00	1777.00	7056	20230112	-40.90	2940	20231024	41.84	7056	-40.90	20230112	2940	41.84	20231024	14050	-70.32	20230112	2940	41.84	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
33	20231226	090814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-45	5	-1.05	163254950	38377	8.90	4255	4295	4220	5580	3010	4295	4253.98	5.01	403	8470	4445	4370	4275	4200	4105	4322	4152	367	1285	500	2920	5	1	73334827	3117	-24.71	2.39	12	0.05	-172.00	1777.00	7056	20230112	-39.77	2940	20231024	44.56	7056	-39.77	20230112	2940	44.56	20231024	14050	-69.75	20230112	2940	44.56	20231024	0.63	N	115450	500	366 억	3674105	N	N	930	N	N
34	20231222	160801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	5	2	0.12	1823074355	430146	44.70	4310	4350	4180	5570	3005	4290	4238.23	5.07	0	-26530	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3150	-24.97	2.42	12	0.59	-172.00	1777.00	7056	20230112	-39.13	2940	20231024	46.09	7056	-39.13	20230112	2940	46.09	20231024	14050	-69.43	20230112	2940	46.09	20231024	0.62	N	115450	500	366 억	3717761	N	N	930	N	N
35	20231222	150759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-100	5	-2.33	1672459870	394792	41.02	4310	4350	4190	5570	3005	4290	4236.31	5.07	0	-42689	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3073	-24.36	2.36	12	0.54	-172.00	1777.00	7056	20230112	-40.62	2940	20231024	42.52	7056	-40.62	20230112	2940	42.52	20231024	14050	-70.18	20230112	2940	42.52	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
36	20231222	140756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-10	5	-0.23	1458172620	343889	35.73	4310	4350	4195	5570	3005	4290	4240.24	5.07	0	-8806	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3139	-24.88	2.41	12	0.47	-172.00	1777.00	7056	20230112	-39.34	2940	20231024	45.58	7056	-39.34	20230112	2940	45.58	20231024	14050	-69.54	20230112	2940	45.58	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
37	20231222	130758	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-50	5	-1.17	1062908705	250278	26.01	4310	4350	4210	5570	3005	4290	4246.91	5.07	0	-5467	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3109	-24.65	2.39	12	0.34	-172.00	1777.00	7056	20230112	-39.91	2940	20231024	44.22	7056	-39.91	20230112	2940	44.22	20231024	14050	-69.82	20230112	2940	44.22	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
38	20231222	120757	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-25	5	-0.58	771667875	181437	18.85	4310	4350	4210	5570	3005	4290	4253.09	5.07	0	-24684	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3128	-24.80	2.40	12	0.25	-172.00	1777.00	7056	20230112	-39.55	2940	20231024	45.07	7056	-39.55	20230112	2940	45.07	20231024	14050	-69.64	20230112	2940	45.07	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
39	20231222	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	514843035	120646	12.54	4310	4350	4220	5570	3005	4290	4267.39	5.07	0	-15798	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3117	-24.71	2.39	12	0.16	-172.00	1777.00	7056	20230112	-39.77	2940	20231024	44.56	7056	-39.77	20230112	2940	44.56	20231024	14050	-69.75	20230112	2940	44.56	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
40	20231222	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	15	2	0.35	302369635	70678	7.34	4310	4350	4235	5570	3005	4290	4278.13	5.07	0	2874	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3157	-25.03	2.42	12	0.10	-172.00	1777.00	7056	20230112	-38.99	2940	20231024	46.43	7056	-38.99	20230112	2940	46.43	20231024	14050	-69.36	20230112	2940	46.43	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
41	20231222	090757	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	98405940	22993	2.39	4310	4350	4250	5570	3005	4290	4279.82	5.07	0	-1753	4676	4482	4306	4112	3936	4580	4210	367	1280	500	2910	5	1	73334827	3117	-24.71	2.39	12	0.03	-172.00	1777.00	7056	20230112	-39.77	2940	20231024	44.56	7056	-39.77	20230112	2940	44.56	20231024	14050	-69.75	20230112	2940	44.56	20231024	0.62	N	115450	500	366 억	3717761	N	N	252	N	N
42	20231221	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	95	2	2.26	4203990795	959948	161.90	4210	4500	4130	5450	2940	4195	4379.48	5.12	0	-24488	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3146	-24.94	2.41	12	1.31	-172.00	1777.00	7056	20230112	-39.20	2940	20231024	45.92	7056	-39.20	20230112	2940	45.92	20231024	14050	-69.47	20230112	2940	45.92	20231024	0.62	N	115450	500	366 억	3751167	N	N	252	N	N
43	20231221	150754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	110	2	2.62	4083968975	932004	157.18	4210	4500	4130	5450	2940	4195	4381.92	5.12	0	-18077	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3157	-25.03	2.42	12	1.27	-172.00	1777.00	7056	20230112	-38.99	2940	20231024	46.43	7056	-38.99	20230112	2940	46.43	20231024	14050	-69.36	20230112	2940	46.43	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
44	20231221	140752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	195	2	4.65	3851161580	878242	148.12	4210	4500	4130	5450	2940	4195	4385.08	5.12	0	-8377	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3219	-25.52	2.47	12	1.20	-172.00	1777.00	7056	20230112	-37.78	2940	20231024	49.32	7056	-37.78	20230112	2940	49.32	20231024	14050	-68.75	20230112	2940	49.32	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
45	20231221	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	115	2	2.74	3582016605	816603	137.72	4210	4500	4130	5450	2940	4195	4386.48	5.12	0	8450	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3161	-25.06	2.43	12	1.11	-172.00	1777.00	7056	20230112	-38.92	2940	20231024	46.60	7056	-38.92	20230112	2940	46.60	20231024	14050	-69.32	20230112	2940	46.60	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
46	20231221	120756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	140	2	3.34	3404989695	775562	130.80	4210	4500	4130	5450	2940	4195	4390.35	5.12	0	20118	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3179	-25.20	2.44	12	1.06	-172.00	1777.00	7056	20230112	-38.56	2940	20231024	47.45	7056	-38.56	20230112	2940	47.45	20231024	14050	-69.15	20230112	2940	47.45	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
47	20231221	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	185	2	4.41	3077249460	699962	118.05	4210	4500	4130	5450	2940	4195	4396.31	5.12	0	27729	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3212	-25.47	2.46	12	0.95	-172.00	1777.00	7056	20230112	-37.93	2940	20231024	48.98	7056	-37.93	20230112	2940	48.98	20231024	14050	-68.83	20230112	2940	48.98	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
48	20231221	100753	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	220	2	5.24	1546108555	355548	59.96	4210	4500	4130	5450	2940	4195	4348.52	5.12	0	1206	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3238	-25.67	2.48	12	0.48	-172.00	1777.00	7056	20230112	-37.43	2940	20231024	50.17	7056	-37.43	20230112	2940	50.17	20231024	14050	-68.58	20230112	2940	50.17	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
49	20231221	090753	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	35	2	0.83	145601165	34748	5.86	4210	4230	4130	5450	2940	4195	4190.20	5.12	0	401	4431	4312	4156	4037	3881	4372	4097	367	1255	500	2850	5	1	73334827	3102	-24.59	2.38	12	0.05	-172.00	1777.00	7056	20230112	-40.05	2940	20231024	43.88	7056	-40.05	20230112	2940	43.88	20231024	14050	-69.89	20230112	2940	43.88	20231024	0.62	N	115450	500	366 억	3751167	N	N	6486	N	N
50	20231220	160756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	35	2	0.84	2452488410	590374	54.73	4175	4275	4000	5400	2915	4160	4154.01	5.19	-9761	-87655	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3076	-24.39	2.36	12	0.81	-172.00	1777.00	7056	20230112	-40.55	2940	20231024	42.69	7056	-40.55	20230112	2940	42.69	20231024	14050	-70.14	20230112	2940	42.69	20231024	0.64	N	115450	500	366 억	3806684	N	N	6486	N	N
51	20231220	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	25	2	0.60	2355734930	567239	52.59	4175	4275	4000	5400	2915	4160	4152.98	5.19	-9761	-86109	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3069	-24.33	2.36	12	0.77	-172.00	1777.00	7056	20230112	-40.69	2940	20231024	42.35	7056	-40.69	20230112	2940	42.35	20231024	14050	-70.21	20230112	2940	42.35	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
52	20231220	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	15	2	0.36	2126014410	512165	47.48	4175	4275	4000	5400	2915	4160	4151.03	5.19	-9761	-89856	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3062	-24.27	2.35	12	0.70	-172.00	1777.00	7056	20230112	-40.83	2940	20231024	42.01	7056	-40.83	20230112	2940	42.01	20231024	14050	-70.28	20230112	2940	42.01	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
53	20231220	130840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-25	5	-0.60	1998023500	481353	44.63	4175	4275	4000	5400	2915	4160	4150.85	5.19	-9761	-91468	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3032	-24.04	2.33	12	0.66	-172.00	1777.00	7056	20230112	-41.40	2940	20231024	40.65	7056	-41.40	20230112	2940	40.65	20231024	14050	-70.57	20230112	2940	40.65	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
54	20231220	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	25	2	0.60	1856726485	447439	41.48	4175	4275	4000	5400	2915	4160	4149.68	5.19	-9761	-84262	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3069	-24.33	2.36	12	0.61	-172.00	1777.00	7056	20230112	-40.69	2940	20231024	42.35	7056	-40.69	20230112	2940	42.35	20231024	14050	-70.21	20230112	2940	42.35	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
55	20231220	110754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-30	5	-0.72	1676527110	404212	37.47	4175	4275	4000	5400	2915	4160	4147.64	5.19	-9761	-79745	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3029	-24.01	2.32	12	0.55	-172.00	1777.00	7056	20230112	-41.47	2940	20231024	40.48	7056	-41.47	20230112	2940	40.48	20231024	14050	-70.60	20230112	2940	40.48	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
56	20231220	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-40	5	-0.96	1371993300	330882	30.68	4175	4275	4000	5400	2915	4160	4146.47	5.19	-9761	-75971	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3021	-23.95	2.32	12	0.45	-172.00	1777.00	7056	20230112	-41.61	2940	20231024	40.14	7056	-41.61	20230112	2940	40.14	20231024	14050	-70.68	20230112	2940	40.14	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
57	20231220	090752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	60	2	1.44	324767260	77682	7.20	4175	4225	4130	5400	2915	4160	4180.73	5.19	-9761	-27931	4400	4280	4120	4000	3840	4340	4060	367	1240	500	2820	5	1	73334827	3095	-24.53	2.37	12	0.11	-172.00	1777.00	7056	20230112	-40.19	2940	20231024	43.54	7056	-40.19	20230112	2940	43.54	20231024	14050	-69.96	20230112	2940	43.54	20231024	0.64	N	115450	500	366 억	3806684	N	N	1721	N	N
58	20231219	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	245	2	6.26	4458519180	1074887	160.28	3980	4240	3960	5080	2745	3915	4147.90	5.16	-3439	47119	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3051	-24.19	2.34	12	1.47	-172.00	1777.00	7056	20230112	-41.04	2940	20231024	41.50	7056	-41.04	20230112	2940	41.50	20231024	14050	-70.39	20230112	2940	41.50	20231024	0.68	N	115450	500	366 억	3787646	N	N	1721	N	N
59	20231219	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	230	2	5.87	4357900335	1050543	156.65	3980	4240	3960	5080	2745	3915	4148.24	5.16	-3439	52616	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3040	-24.10	2.33	12	1.43	-172.00	1777.00	7056	20230112	-41.26	2940	20231024	40.99	7056	-41.26	20230112	2940	40.99	20231024	14050	-70.50	20230112	2940	40.99	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
60	20231219	140750	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	205	2	5.24	4158346400	1002040	149.42	3980	4240	3960	5080	2745	3915	4149.88	5.16	-3439	61053	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3021	-23.95	2.32	12	1.37	-172.00	1777.00	7056	20230112	-41.61	2940	20231024	40.14	7056	-41.61	20230112	2940	40.14	20231024	14050	-70.68	20230112	2940	40.14	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
61	20231219	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	210	2	5.36	4065574350	979476	146.05	3980	4240	3960	5080	2745	3915	4150.76	5.16	-3439	58027	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3025	-23.98	2.32	12	1.34	-172.00	1777.00	7056	20230112	-41.54	2940	20231024	40.31	7056	-41.54	20230112	2940	40.31	20231024	14050	-70.64	20230112	2940	40.31	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
62	20231219	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	205	2	5.24	3875410600	933158	139.15	3980	4240	3960	5080	2745	3915	4153.01	5.16	-3439	61850	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3021	-23.95	2.32	12	1.27	-172.00	1777.00	7056	20230112	-41.61	2940	20231024	40.14	7056	-41.61	20230112	2940	40.14	20231024	14050	-70.68	20230112	2940	40.14	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
63	20231219	110755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	280	2	7.15	3597111745	866328	129.18	3980	4240	3960	5080	2745	3915	4152.14	5.16	-3439	55890	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3076	-24.39	2.36	12	1.18	-172.00	1777.00	7056	20230112	-40.55	2940	20231024	42.69	7056	-40.55	20230112	2940	42.69	20231024	14050	-70.14	20230112	2940	42.69	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
64	20231219	100752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	285	2	7.28	2672520160	645448	96.25	3980	4240	3960	5080	2745	3915	4140.57	5.16	-3439	82939	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	3080	-24.42	2.36	12	0.88	-172.00	1777.00	7056	20230112	-40.48	2940	20231024	42.86	7056	-40.48	20230112	2940	42.86	20231024	14050	-70.11	20230112	2940	42.86	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
65	20231219	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	115	2	2.94	132434005	33119	4.94	3980	4030	3960	5080	2745	3915	3998.73	5.16	-3439	-1729	4111	4012	3951	3852	3791	3982	3822	367	1165	500	2660	5	1	73334827	2955	-23.43	2.27	12	0.05	-172.00	1777.00	7056	20230112	-42.89	2940	20231024	37.07	7056	-42.89	20230112	2940	37.07	20231024	14050	-71.32	20230112	2940	37.07	20231024	0.68	N	115450	500	366 억	3787646	N	N	0	N	N
66	20231218	160748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-70	5	-1.76	2625500065	662283	157.64	3985	4050	3890	5180	2790	3985	3964.31	5.16	-3772	24768	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2871	-22.76	2.20	12	0.90	-172.00	1777.00	7056	20230112	-44.52	2940	20231024	33.16	7056	-44.52	20230112	2940	33.16	20231024	14050	-72.14	20230112	2940	33.16	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
67	20231218	150752	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-45	5	-1.13	2327987640	586275	139.55	3985	4050	3915	5180	2790	3985	3970.80	5.16	-3772	22683	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2889	-22.91	2.22	12	0.80	-172.00	1777.00	7056	20230112	-44.16	2940	20231024	34.01	7056	-44.16	20230112	2940	34.01	20231024	14050	-71.96	20230112	2940	34.01	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
68	20231218	140747	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-15	5	-0.38	1709820325	430361	102.44	3985	4050	3915	5180	2790	3985	3972.98	5.16	-3772	19618	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2911	-23.08	2.23	12	0.59	-172.00	1777.00	7056	20230112	-43.74	2940	20231024	35.03	7056	-43.74	20230112	2940	35.03	20231024	14050	-71.74	20230112	2940	35.03	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
69	20231218	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	10	2	0.25	1498296290	377269	89.80	3985	4050	3915	5180	2790	3985	3971.41	5.16	-3772	16462	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2930	-23.23	2.25	12	0.51	-172.00	1777.00	7056	20230112	-43.38	2940	20231024	35.88	7056	-43.38	20230112	2940	35.88	20231024	14050	-71.57	20230112	2940	35.88	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
70	20231218	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-20	5	-0.50	1190321375	299519	71.29	3985	4050	3915	5180	2790	3985	3974.09	5.16	-3772	19637	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2908	-23.05	2.23	12	0.41	-172.00	1777.00	7056	20230112	-43.81	2940	20231024	34.86	7056	-43.81	20230112	2940	34.86	20231024	14050	-71.78	20230112	2940	34.86	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
71	20231218	110746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	10	2	0.25	729308325	184046	43.81	3985	4050	3915	5180	2790	3985	3962.58	5.16	-3772	11760	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2930	-23.23	2.25	12	0.25	-172.00	1777.00	7056	20230112	-43.38	2940	20231024	35.88	7056	-43.38	20230112	2940	35.88	20231024	14050	-71.57	20230112	2940	35.88	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
72	20231218	100744	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-35	5	-0.88	389184210	98006	23.33	3985	4050	3920	5180	2790	3985	3970.95	5.16	-3772	1236	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2897	-22.97	2.22	12	0.13	-172.00	1777.00	7056	20230112	-44.02	2940	20231024	34.35	7056	-44.02	20230112	2940	34.35	20231024	14050	-71.89	20230112	2940	34.35	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
73	20231218	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-15	5	-0.38	139569900	35088	8.35	3985	4050	3920	5180	2790	3985	3977.60	5.16	-3772	6062	4098	4041	3963	3906	3828	4070	3935	367	1195	500	2700	5	1	73334827	2911	-23.08	2.23	12	0.05	-172.00	1777.00	7056	20230112	-43.74	2940	20231024	35.03	7056	-43.74	20230112	2940	35.03	20231024	14050	-71.74	20230112	2940	35.03	20231024	0.70	N	115450	500	366 억	3782107	N	N	353	N	N
74	20231215	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	100	2	2.57	1654071970	417078	75.39	3905	4020	3885	5050	2720	3885	3965.85	5.12	0	26869	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2922	-23.17	2.24	12	0.57	-172.00	1777.00	7056	20230112	-43.52	2940	20231024	35.54	7056	-43.52	20230112	2940	35.54	20231024	14050	-71.64	20230112	2940	35.54	20231024	0.71	N	115450	500	366 억	3752467	N	N	353	N	N
75	20231215	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	90	2	2.32	1567694295	395376	71.47	3905	4020	3885	5050	2720	3885	3965.07	5.12	0	32873	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2915	-23.11	2.24	12	0.54	-172.00	1777.00	7056	20230112	-43.66	2940	20231024	35.20	7056	-43.66	20230112	2940	35.20	20231024	14050	-71.71	20230112	2940	35.20	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
76	20231215	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	65	2	1.67	1475467510	372085	67.26	3905	4020	3885	5050	2720	3885	3965.40	5.12	0	31785	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2897	-22.97	2.22	12	0.51	-172.00	1777.00	7056	20230112	-44.02	2940	20231024	34.35	7056	-44.02	20230112	2940	34.35	20231024	14050	-71.89	20230112	2940	34.35	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
77	20231215	130741	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	95	2	2.45	1339793850	337805	61.06	3905	4020	3885	5050	2720	3885	3966.18	5.12	0	28894	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2919	-23.14	2.24	12	0.46	-172.00	1777.00	7056	20230112	-43.59	2940	20231024	35.37	7056	-43.59	20230112	2940	35.37	20231024	14050	-71.67	20230112	2940	35.37	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
78	20231215	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	75	2	1.93	919338990	232623	42.05	3905	4010	3885	5050	2720	3885	3952.06	5.12	0	12462	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2904	-23.02	2.23	12	0.32	-172.00	1777.00	7056	20230112	-43.88	2940	20231024	34.69	7056	-43.88	20230112	2940	34.69	20231024	14050	-71.81	20230112	2940	34.69	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
79	20231215	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	75	2	1.93	856262545	216652	39.16	3905	4010	3885	5050	2720	3885	3952.25	5.12	0	14282	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2904	-23.02	2.23	12	0.30	-172.00	1777.00	7056	20230112	-43.88	2940	20231024	34.69	7056	-43.88	20230112	2940	34.69	20231024	14050	-71.81	20230112	2940	34.69	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
80	20231215	100743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	65	2	1.67	706137570	178774	32.32	3905	4010	3885	5050	2720	3885	3949.89	5.12	0	14261	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2897	-22.97	2.22	12	0.24	-172.00	1777.00	7056	20230112	-44.02	2940	20231024	34.35	7056	-44.02	20230112	2940	34.35	20231024	14050	-71.89	20230112	2940	34.35	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
81	20231215	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	30	2	0.77	71032095	18155	3.28	3905	3940	3885	5050	2720	3885	3912.54	5.12	0	-2696	4195	4040	3895	3740	3595	4117	3817	367	1165	500	2640	5	1	73334827	2871	-22.76	2.20	12	0.02	-172.00	1777.00	7056	20230112	-44.52	2940	20231024	33.16	7056	-44.52	20230112	2940	33.16	20231024	14050	-72.14	20230112	2940	33.16	20231024	0.71	N	115450	500	366 억	3752467	N	N	66	N	N
82	20231214	160740	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	145	2	3.88	2172841895	552222	404.67	3750	4050	3750	4860	2620	3740	3934.73	4.99	0	92183	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2849	-22.59	2.19	12	0.75	-172.00	1777.00	7056	20230112	-44.94	2940	20231024	32.14	7056	-44.94	20230112	2940	32.14	20231024	14050	-72.35	20230112	2940	32.14	20231024	0.72	N	115450	500	366 억	3660577	N	N	66	N	N
83	20231214	150807	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	160	2	4.28	2099946875	533493	390.95	3750	4050	3750	4860	2620	3740	3936.22	4.99	0	91204	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2860	-22.67	2.19	12	0.73	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
84	20231214	140747	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	180	2	4.81	2037011160	517368	379.13	3750	4050	3750	4860	2620	3740	3937.26	4.99	0	89009	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2875	-22.79	2.21	12	0.71	-172.00	1777.00	7056	20230112	-44.44	2940	20231024	33.33	7056	-44.44	20230112	2940	33.33	20231024	14050	-72.10	20230112	2940	33.33	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
85	20231214	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	170	2	4.55	1963798210	498635	365.40	3750	4050	3750	4860	2620	3740	3938.35	4.99	0	88688	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2867	-22.73	2.20	12	0.68	-172.00	1777.00	7056	20230112	-44.59	2940	20231024	32.99	7056	-44.59	20230112	2940	32.99	20231024	14050	-72.17	20230112	2940	32.99	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
86	20231214	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	140	2	3.74	1872983425	475351	348.34	3750	4050	3750	4860	2620	3740	3940.21	4.99	0	85430	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2845	-22.56	2.18	12	0.65	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
87	20231214	110745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	190	2	5.08	1646340910	417207	305.73	3750	4050	3750	4860	2620	3740	3946.10	4.99	0	60648	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2882	-22.85	2.21	12	0.57	-172.00	1777.00	7056	20230112	-44.30	2940	20231024	33.67	7056	-44.30	20230112	2940	33.67	20231024	14050	-72.03	20230112	2940	33.67	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
88	20231214	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	185	2	4.95	1154061245	292780	214.55	3750	4050	3750	4860	2620	3740	3941.74	4.99	0	59207	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2878	-22.82	2.21	12	0.40	-172.00	1777.00	7056	20230112	-44.37	2940	20231024	33.50	7056	-44.37	20230112	2940	33.50	20231024	14050	-72.06	20230112	2940	33.50	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
89	20231214	090713	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	40	2	1.07	28027270	7436	5.45	3750	3780	3750	4860	2620	3740	3769.13	4.99	0	5178	3840	3790	3745	3695	3650	3767	3672	367	1120	500	2540	5	1	73334827	2772	-21.98	2.13	12	0.01	-172.00	1777.00	7056	20230112	-46.43	2940	20231024	28.57	7056	-46.43	20230112	2940	28.57	20231024	14050	-73.10	20230112	2940	28.57	20231024	0.72	N	115450	500	366 억	3660577	N	N	53	N	N
90	20231213	160738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-55	5	-1.45	509988070	136432	92.55	3795	3795	3700	4930	2660	3795	3738.04	5.00	0	-6511	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2743	-21.74	2.10	12	0.19	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.69	N	115450	500	366 억	3666675	N	N	53	N	N
91	20231213	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-65	5	-1.71	490282345	131144	88.97	3795	3795	3700	4930	2660	3795	3738.50	5.00	0	-6553	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2735	-21.69	2.10	12	0.18	-172.00	1777.00	7056	20230112	-47.14	2940	20231024	26.87	7056	-47.14	20230112	2940	26.87	20231024	14050	-73.45	20230112	2940	26.87	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
92	20231213	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-65	5	-1.71	440262800	117740	79.87	3795	3795	3700	4930	2660	3795	3739.28	5.00	0	-5665	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2735	-21.69	2.10	12	0.16	-172.00	1777.00	7056	20230112	-47.14	2940	20231024	26.87	7056	-47.14	20230112	2940	26.87	20231024	14050	-73.45	20230112	2940	26.87	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
93	20231213	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-60	5	-1.58	394258590	105413	71.51	3795	3795	3700	4930	2660	3795	3740.13	5.00	0	-8681	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2739	-21.72	2.10	12	0.14	-172.00	1777.00	7056	20230112	-47.07	2940	20231024	27.04	7056	-47.07	20230112	2940	27.04	20231024	14050	-73.42	20230112	2940	27.04	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
94	20231213	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-60	5	-1.58	380714070	101790	69.05	3795	3795	3700	4930	2660	3795	3740.19	5.00	0	-8642	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2739	-21.72	2.10	12	0.14	-172.00	1777.00	7056	20230112	-47.07	2940	20231024	27.04	7056	-47.07	20230112	2940	27.04	20231024	14050	-73.42	20230112	2940	27.04	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
95	20231213	110755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-65	5	-1.71	365948895	97837	66.37	3795	3795	3700	4930	2660	3795	3740.39	5.00	0	-8905	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2735	-21.69	2.10	12	0.13	-172.00	1777.00	7056	20230112	-47.14	2940	20231024	26.87	7056	-47.14	20230112	2940	26.87	20231024	14050	-73.45	20230112	2940	26.87	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
96	20231213	100758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-40	5	-1.05	269374145	72006	48.85	3795	3795	3700	4930	2660	3795	3741.00	5.00	0	-10250	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2754	-21.83	2.11	12	0.10	-172.00	1777.00	7056	20230112	-46.78	2940	20231024	27.72	7056	-46.78	20230112	2940	27.72	20231024	14050	-73.27	20230112	2940	27.72	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
97	20231213	090748	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-25	5	-0.66	18724965	4961	3.37	3795	3795	3760	4930	2660	3795	3774.43	5.00	0	59	3891	3842	3806	3757	3721	3825	3740	367	1135	500	2580	5	1	73334827	2765	-21.92	2.12	12	0.01	-172.00	1777.00	7056	20230112	-46.57	2940	20231024	28.23	7056	-46.57	20230112	2940	28.23	20231024	14050	-73.17	20230112	2940	28.23	20231024	0.69	N	115450	500	366 억	3666675	N	N	3281	N	N
98	20231212	160722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-10	5	-0.26	563541785	147408	91.95	3800	3855	3770	4945	2665	3805	3823.01	4.98	0	7490	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2783	-22.06	2.14	12	0.20	-172.00	1777.00	7056	20230112	-46.22	2940	20231024	29.08	7056	-46.22	20230112	2940	29.08	20231024	14050	-72.99	20230112	2940	29.08	20231024	0.66	N	115450	500	366 억	3654396	N	N	3281	N	N
99	20231212	150730	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	10	2	0.26	535038090	139914	87.27	3800	3855	3770	4945	2665	3805	3824.05	4.98	0	5950	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2798	-22.18	2.15	12	0.19	-172.00	1777.00	7056	20230112	-45.93	2940	20231024	29.76	7056	-45.93	20230112	2940	29.76	20231024	14050	-72.85	20230112	2940	29.76	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
100	20231212	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	35	2	0.92	399865565	104657	65.28	3800	3855	3770	4945	2665	3805	3820.72	4.98	0	17364	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2816	-22.33	2.16	12	0.14	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
101	20231212	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-5	5	-0.13	272154325	71359	44.51	3800	3850	3770	4945	2665	3805	3813.88	4.98	0	3874	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2787	-22.09	2.14	12	0.10	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
102	20231212	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-10	5	-0.26	225255680	59014	36.81	3800	3850	3770	4945	2665	3805	3816.99	4.98	0	5418	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2783	-22.06	2.14	12	0.08	-172.00	1777.00	7056	20230112	-46.22	2940	20231024	29.08	7056	-46.22	20230112	2940	29.08	20231024	14050	-72.99	20230112	2940	29.08	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
103	20231212	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	35	2	0.92	201048150	52656	32.84	3800	3850	3770	4945	2665	3805	3818.14	4.98	0	9189	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2816	-22.33	2.16	12	0.07	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
104	20231212	100723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	45	2	1.18	150363465	39400	24.58	3800	3850	3770	4945	2665	3805	3816.33	4.98	0	9024	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2823	-22.38	2.17	12	0.05	-172.00	1777.00	7056	20230112	-45.44	2940	20231024	30.95	7056	-45.44	20230112	2940	30.95	20231024	14050	-72.60	20230112	2940	30.95	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
105	20231212	090722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-10	5	-0.26	7945540	2101	1.31	3800	3800	3770	4945	2665	3805	3781.79	4.98	0	-671	3988	3896	3843	3751	3698	3870	3725	367	1140	500	2580	5	1	73334827	2783	-22.06	2.14	12	0.00	-172.00	1777.00	7056	20230112	-46.22	2940	20231024	29.08	7056	-46.22	20230112	2940	29.08	20231024	14050	-72.99	20230112	2940	29.08	20231024	0.66	N	115450	500	366 억	3654396	N	N	0	N	N
106	20231211	160725	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-50	5	-1.30	616562125	160124	82.47	3880	3935	3790	5010	2700	3855	3850.53	4.99	-4620	-10520	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2789	-22.12	2.14	12	0.22	-172.00	1777.00	7056	20230112	-46.07	2940	20231024	29.42	7056	-46.07	20230112	2940	29.42	20231024	14050	-72.92	20230112	2940	29.42	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
107	20231211	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-45	5	-1.17	589006000	152877	78.74	3880	3935	3805	5010	2700	3855	3852.81	4.99	-4620	-9377	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2793	-22.15	2.14	12	0.21	-172.00	1777.00	7056	20230112	-46.00	2940	20231024	29.59	7056	-46.00	20230112	2940	29.59	20231024	14050	-72.88	20230112	2940	29.59	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
108	20231211	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-25	5	-0.65	511062650	132450	68.22	3880	3935	3825	5010	2700	3855	3858.53	4.99	-4620	-3412	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2808	-22.27	2.16	12	0.18	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
109	20231211	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-15	5	-0.39	471612550	122169	62.92	3880	3935	3825	5010	2700	3855	3860.33	4.99	-4620	-3401	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2815	-22.33	2.16	12	0.17	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
110	20231211	120722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-30	5	-0.78	437639830	113319	58.37	3880	3935	3825	5010	2700	3855	3862.02	4.99	-4620	-3373	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2804	-22.24	2.15	12	0.15	-172.00	1777.00	7056	20230112	-45.79	2940	20231024	30.10	7056	-45.79	20230112	2940	30.10	20231024	14050	-72.78	20230112	2940	30.10	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
111	20231211	110720	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-10	5	-0.26	330900360	85541	44.06	3880	3935	3835	5010	2700	3855	3868.32	4.99	-4620	8700	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2819	-22.35	2.16	12	0.12	-172.00	1777.00	7056	20230112	-45.51	2940	20231024	30.78	7056	-45.51	20230112	2940	30.78	20231024	14050	-72.63	20230112	2940	30.78	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
112	20231211	100718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	10	2	0.26	169459490	43513	22.41	3880	3935	3845	5010	2700	3855	3894.46	4.99	-4620	12219	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2833	-22.47	2.18	12	0.06	-172.00	1777.00	7056	20230112	-45.22	2940	20231024	31.46	7056	-45.22	20230112	2940	31.46	20231024	14050	-72.49	20230112	2940	31.46	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
113	20231211	090718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	15	2	0.39	5880575	1525	0.79	3880	3885	3850	5010	2700	3855	3856.11	4.99	-4620	131	3945	3900	3830	3785	3715	3922	3807	367	1155	500	2620	5	1	73307196	2837	-22.50	2.18	12	0.00	-172.00	1777.00	7056	20230112	-45.15	2940	20231024	31.63	7056	-45.15	20230112	2940	31.63	20231024	14050	-72.46	20230112	2940	31.63	20231024	0.66	N	115450	500	366 억	3658705	N	N	768	N	N
114	20231208	160710	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	40	2	1.05	737957075	193305	107.17	3835	3875	3760	4955	2675	3815	3817.56	4.99	0	5550	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2826	-22.41	2.17	12	0.26	-172.00	1777.00	7056	20230112	-45.37	2940	20231024	31.12	7056	-45.37	20230112	2940	31.12	20231024	14050	-72.56	20230112	2940	31.12	20231024	0.69	N	115450	500	366 억	3658705	N	N	768	N	N
115	20231208	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	45	2	1.18	713555840	186983	103.67	3835	3875	3760	4955	2675	3815	3816.15	4.99	0	4633	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2830	-22.44	2.17	12	0.26	-172.00	1777.00	7056	20230112	-45.29	2940	20231024	31.29	7056	-45.29	20230112	2940	31.29	20231024	14050	-72.53	20230112	2940	31.29	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
116	20231208	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	15	2	0.39	561058595	147501	81.78	3835	3870	3760	4955	2675	3815	3803.76	4.99	0	-5909	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2808	-22.27	2.16	12	0.20	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
117	20231208	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-30	5	-0.79	355522215	93894	52.06	3835	3855	3760	4955	2675	3815	3786.42	4.99	0	-18116	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2775	-22.01	2.13	12	0.13	-172.00	1777.00	7056	20230112	-46.36	2940	20231024	28.74	7056	-46.36	20230112	2940	28.74	20231024	14050	-73.06	20230112	2940	28.74	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
118	20231208	120709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-40	5	-1.05	317716895	83879	46.50	3835	3855	3760	4955	2675	3815	3787.80	4.99	0	-14169	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2767	-21.95	2.12	12	0.11	-172.00	1777.00	7056	20230112	-46.50	2940	20231024	28.40	7056	-46.50	20230112	2940	28.40	20231024	14050	-73.13	20230112	2940	28.40	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
119	20231208	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-15	5	-0.39	266896235	70437	39.05	3835	3855	3760	4955	2675	3815	3789.15	4.99	0	-16861	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2786	-22.09	2.14	12	0.10	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
120	20231208	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-10	5	-0.26	147220720	38879	21.56	3835	3855	3760	4955	2675	3815	3786.64	4.99	0	-14520	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2789	-22.12	2.14	12	0.05	-172.00	1777.00	7056	20230112	-46.07	2940	20231024	29.42	7056	-46.07	20230112	2940	29.42	20231024	14050	-72.92	20230112	2940	29.42	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
121	20231208	090706	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	25	2	0.66	12869940	3355	1.86	3835	3855	3795	4955	2675	3815	3836.05	4.99	0	-2337	4018	3916	3843	3741	3668	3967	3792	367	1140	500	2590	5	1	73307196	2815	-22.33	2.16	12	0.00	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.69	N	115450	500	366 억	3658705	N	N	56	N	N
122	20231207	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	15	2	0.39	694879615	179863	126.04	3775	3945	3770	4940	2660	3800	3863.38	4.95	0	32721	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2797	-22.18	2.15	12	0.25	-172.00	1777.00	7056	20230112	-45.93	2940	20231024	29.76	7056	-45.93	20230112	2940	29.76	20231024	14050	-72.85	20230112	2940	29.76	20231024	0.70	N	115450	500	366 억	3630772	N	N	56	N	N
123	20231207	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	30	2	0.79	673451560	174245	122.10	3775	3945	3770	4940	2660	3800	3864.97	4.95	0	33672	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2808	-22.27	2.16	12	0.24	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
124	20231207	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	120	2	3.16	593158775	153386	107.49	3775	3945	3770	4940	2660	3800	3867.10	4.95	0	32371	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2874	-22.79	2.21	12	0.21	-172.00	1777.00	7056	20230112	-44.44	2940	20231024	33.33	7056	-44.44	20230112	2940	33.33	20231024	14050	-72.10	20230112	2940	33.33	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
125	20231207	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	45	2	1.18	206559865	54203	37.98	3775	3860	3770	4940	2660	3800	3810.86	4.95	0	-4948	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2819	-22.35	2.16	12	0.07	-172.00	1777.00	7056	20230112	-45.51	2940	20231024	30.78	7056	-45.51	20230112	2940	30.78	20231024	14050	-72.63	20230112	2940	30.78	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
126	20231207	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	20	2	0.53	159116540	41818	29.30	3775	3860	3770	4940	2660	3800	3804.98	4.95	0	-1755	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2800	-22.21	2.15	12	0.06	-172.00	1777.00	7056	20230112	-45.86	2940	20231024	29.93	7056	-45.86	20230112	2940	29.93	20231024	14050	-72.81	20230112	2940	29.93	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
127	20231207	110703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	0	3	0.00	135219935	35551	24.91	3775	3860	3770	4940	2660	3800	3803.55	4.95	0	-2127	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2786	-22.09	2.14	12	0.05	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
128	20231207	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	15	2	0.39	112506140	29563	20.72	3775	3860	3770	4940	2660	3800	3805.64	4.95	0	-444	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2797	-22.18	2.15	12	0.04	-172.00	1777.00	7056	20230112	-45.93	2940	20231024	29.76	7056	-45.93	20230112	2940	29.76	20231024	14050	-72.85	20230112	2940	29.76	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
129	20231207	090709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	0	3	0.00	2411545	635	0.44	3775	3800	3775	4940	2660	3800	3797.71	4.95	0	-32	3936	3867	3826	3757	3716	3847	3737	367	1140	500	2580	5	1	73307196	2786	-22.09	2.14	12	0.00	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.70	N	115450	500	366 억	3630772	N	N	47	N	N
130	20231206	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-85	5	-2.19	529860505	138303	112.26	3850	3895	3785	5050	2720	3885	3831.16	5.00	0	-25979	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2786	-22.09	2.14	12	0.19	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.72	N	115450	500	366 억	3661791	N	N	47	N	N
131	20231206	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-65	5	-1.67	416796050	108644	88.19	3850	3895	3785	5050	2720	3885	3836.35	5.00	0	-20776	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2800	-22.21	2.15	12	0.15	-172.00	1777.00	7056	20230112	-45.86	2940	20231024	29.93	7056	-45.86	20230112	2940	29.93	20231024	14050	-72.81	20230112	2940	29.93	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
132	20231206	140708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-55	5	-1.42	343665295	89443	72.60	3850	3895	3810	5050	2720	3885	3842.28	5.00	0	-13522	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2808	-22.27	2.16	12	0.12	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
133	20231206	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-40	5	-1.03	314132900	81751	66.36	3850	3895	3810	5050	2720	3885	3842.56	5.00	0	-12043	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2819	-22.35	2.16	12	0.11	-172.00	1777.00	7056	20230112	-45.51	2940	20231024	30.78	7056	-45.51	20230112	2940	30.78	20231024	14050	-72.63	20230112	2940	30.78	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
134	20231206	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-45	5	-1.16	277336270	72170	58.58	3850	3895	3810	5050	2720	3885	3842.82	5.00	0	-5804	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2815	-22.33	2.16	12	0.10	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
135	20231206	110709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-30	5	-0.77	231049380	60093	48.78	3850	3895	3810	5050	2720	3885	3844.86	5.00	0	-2241	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2826	-22.41	2.17	12	0.08	-172.00	1777.00	7056	20230112	-45.37	2940	20231024	31.12	7056	-45.37	20230112	2940	31.12	20231024	14050	-72.56	20230112	2940	31.12	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
136	20231206	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	-10	5	-0.26	194739825	50665	41.13	3850	3895	3810	5050	2720	3885	3843.68	5.00	0	-1734	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2841	-22.53	2.18	12	0.07	-172.00	1777.00	7056	20230112	-45.08	2940	20231024	31.80	7056	-45.08	20230112	2940	31.80	20231024	14050	-72.42	20230112	2940	31.80	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
137	20231206	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	10	2	0.26	33300690	8597	6.98	3850	3895	3840	5050	2720	3885	3873.52	5.00	0	-2876	3998	3941	3828	3771	3658	3970	3800	367	1165	500	2640	5	1	73307196	2855	-22.65	2.19	12	0.01	-172.00	1777.00	7056	20230112	-44.80	2940	20231024	32.48	7056	-44.80	20230112	2940	32.48	20231024	14050	-72.28	20230112	2940	32.48	20231024	0.72	N	115450	500	366 억	3661791	N	N	198	N	N
138	20231205	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	100	2	2.64	460511075	121335	52.81	3785	3885	3715	4920	2650	3785	3795.36	4.98	0	11347	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2848	-22.59	2.19	12	0.17	-172.00	1777.00	7056	20230112	-44.94	2940	20231024	32.14	7056	-44.94	20230112	2940	32.14	20231024	14050	-72.35	20230112	2940	32.14	20231024	0.71	N	115450	500	366 억	3652659	N	N	198	N	N
139	20231205	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	35	2	0.92	353755150	93696	40.78	3785	3830	3715	4920	2650	3785	3775.56	4.98	0	15851	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2800	-22.21	2.15	12	0.13	-172.00	1777.00	7056	20230112	-45.86	2940	20231024	29.93	7056	-45.86	20230112	2940	29.93	20231024	14050	-72.81	20230112	2940	29.93	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
140	20231205	140703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	15	2	0.40	295528140	78345	34.10	3785	3830	3715	4920	2650	3785	3772.14	4.98	0	19894	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2786	-22.09	2.14	12	0.11	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
141	20231205	130701	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	0	3	0.00	276820060	73408	31.95	3785	3830	3715	4920	2650	3785	3770.98	4.98	0	18100	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2775	-22.01	2.13	12	0.10	-172.00	1777.00	7056	20230112	-46.36	2940	20231024	28.74	7056	-46.36	20230112	2940	28.74	20231024	14050	-73.06	20230112	2940	28.74	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
142	20231205	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-10	5	-0.26	266647575	70718	30.78	3785	3830	3715	4920	2650	3785	3770.58	4.98	0	19005	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2767	-21.95	2.12	12	0.10	-172.00	1777.00	7056	20230112	-46.50	2940	20231024	28.40	7056	-46.50	20230112	2940	28.40	20231024	14050	-73.13	20230112	2940	28.40	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
143	20231205	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-10	5	-0.26	232125215	61561	26.79	3785	3830	3715	4920	2650	3785	3770.65	4.98	0	13564	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2767	-21.95	2.12	12	0.08	-172.00	1777.00	7056	20230112	-46.50	2940	20231024	28.40	7056	-46.50	20230112	2940	28.40	20231024	14050	-73.13	20230112	2940	28.40	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
144	20231205	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-15	5	-0.40	168292160	44635	19.43	3785	3830	3715	4920	2650	3785	3770.41	4.98	0	7735	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2764	-21.92	2.12	12	0.06	-172.00	1777.00	7056	20230112	-46.57	2940	20231024	28.23	7056	-46.57	20230112	2940	28.23	20231024	14050	-73.17	20230112	2940	28.23	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
145	20231205	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	30	2	0.79	33461905	8835	3.85	3785	3830	3785	4920	2650	3785	3787.43	4.98	0	-976	3975	3880	3775	3680	3575	3927	3727	367	1135	500	2570	5	1	73307196	2797	-22.18	2.15	12	0.01	-172.00	1777.00	7056	20230112	-45.93	2940	20231024	29.76	7056	-45.93	20230112	2940	29.76	20231024	14050	-72.85	20230112	2940	29.76	20231024	0.71	N	115450	500	366 억	3652659	N	N	64	N	N
146	20231204	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	85	2	2.30	870844960	229501	244.46	3750	3870	3670	4810	2590	3700	3794.54	4.95	0	20946	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2775	-22.01	2.13	12	0.31	-172.00	1777.00	7056	20230112	-46.36	2940	20231024	28.74	7056	-46.36	20230112	2940	28.74	20231024	14050	-73.06	20230112	2940	28.74	20231024	0.68	N	115450	500	366 억	3631713	N	N	64	N	N
147	20231204	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	125	2	3.38	847066370	223244	237.80	3750	3870	3670	4810	2590	3700	3794.35	4.95	0	21654	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2804	-22.24	2.15	12	0.30	-172.00	1777.00	7056	20230112	-45.79	2940	20231024	30.10	7056	-45.79	20230112	2940	30.10	20231024	14050	-72.78	20230112	2940	30.10	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
148	20231204	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	120	2	3.24	644145110	170372	181.48	3750	3865	3670	4810	2590	3700	3780.82	4.95	0	25906	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2800	-22.21	2.15	12	0.23	-172.00	1777.00	7056	20230112	-45.86	2940	20231024	29.93	7056	-45.86	20230112	2940	29.93	20231024	14050	-72.81	20230112	2940	29.93	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
149	20231204	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	145	2	3.92	580546250	153807	163.84	3750	3865	3670	4810	2590	3700	3774.51	4.95	0	28250	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2819	-22.35	2.16	12	0.21	-172.00	1777.00	7056	20230112	-45.51	2940	20231024	30.78	7056	-45.51	20230112	2940	30.78	20231024	14050	-72.63	20230112	2940	30.78	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
150	20231204	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	130	2	3.51	420037245	111980	119.28	3750	3830	3670	4810	2590	3700	3751.00	4.95	0	14472	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2808	-22.27	2.16	12	0.15	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
151	20231204	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	40	2	1.08	309033530	82684	88.08	3750	3830	3670	4810	2590	3700	3737.53	4.95	0	11442	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2742	-21.74	2.10	12	0.11	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
152	20231204	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	90	2	2.43	228697940	61474	65.48	3750	3800	3670	4810	2590	3700	3720.24	4.95	0	17443	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2778	-22.03	2.13	12	0.08	-172.00	1777.00	7056	20230112	-46.29	2940	20231024	28.91	7056	-46.29	20230112	2940	28.91	20231024	14050	-73.02	20230112	2940	28.91	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
153	20231204	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	14988175	4069	4.33	3750	3750	3670	4810	2590	3700	3683.50	4.95	0	-1792	3883	3791	3738	3646	3593	3765	3620	367	1110	500	2510	5	1	73307196	2709	-21.48	2.08	12	0.01	-172.00	1777.00	7056	20230112	-47.63	2940	20231024	25.68	7056	-47.63	20230112	2940	25.68	20231024	14050	-73.70	20230112	2940	25.68	20231024	0.68	N	115450	500	366 억	3631713	N	N	50	N	N
154	20231201	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-65	5	-1.73	346096820	92997	84.43	3750	3830	3685	4890	2640	3765	3721.59	4.95	0	2252	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2712	-21.51	2.08	12	0.13	-172.00	1777.00	7056	20230112	-47.56	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.66	N	115450	500	366 억	3631030	N	N	50	N	N
155	20231201	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	321568615	86395	78.43	3750	3830	3685	4890	2640	3765	3722.07	4.95	0	3120	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2749	-21.80	2.11	12	0.12	-172.00	1777.00	7056	20230112	-46.85	2940	20231024	27.55	7056	-46.85	20230112	2940	27.55	20231024	14050	-73.31	20230112	2940	27.55	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
156	20231201	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-40	5	-1.06	288989510	77668	70.51	3750	3830	3685	4890	2640	3765	3720.83	4.95	0	7654	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2731	-21.66	2.10	12	0.11	-172.00	1777.00	7056	20230112	-47.21	2940	20231024	26.70	7056	-47.21	20230112	2940	26.70	20231024	14050	-73.49	20230112	2940	26.70	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
157	20231201	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-30	5	-0.80	276892205	74415	67.56	3750	3830	3685	4890	2640	3765	3720.92	4.95	0	7596	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2738	-21.72	2.10	12	0.10	-172.00	1777.00	7056	20230112	-47.07	2940	20231024	27.04	7056	-47.07	20230112	2940	27.04	20231024	14050	-73.42	20230112	2940	27.04	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
158	20231201	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	265998775	71504	64.91	3750	3830	3685	4890	2640	3765	3720.05	4.95	0	8438	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2749	-21.80	2.11	12	0.10	-172.00	1777.00	7056	20230112	-46.85	2940	20231024	27.55	7056	-46.85	20230112	2940	27.55	20231024	14050	-73.31	20230112	2940	27.55	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
159	20231201	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-10	5	-0.27	251229230	67575	61.35	3750	3830	3685	4890	2640	3765	3717.78	4.95	0	8078	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2753	-21.83	2.11	12	0.09	-172.00	1777.00	7056	20230112	-46.78	2940	20231024	27.72	7056	-46.78	20230112	2940	27.72	20231024	14050	-73.27	20230112	2940	27.72	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
160	20231201	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-60	5	-1.59	117730690	31583	28.67	3750	3830	3700	4890	2640	3765	3727.66	4.95	0	14	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2716	-21.54	2.08	12	0.04	-172.00	1777.00	7056	20230112	-47.49	2940	20231024	26.02	7056	-47.49	20230112	2940	26.02	20231024	14050	-73.63	20230112	2940	26.02	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N
161	20231201	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	37519645	10011	9.09	3750	3830	3700	4890	2640	3765	3747.84	4.95	0	541	3868	3816	3778	3726	3688	3797	3707	367	1125	500	2560	5	1	73307196	2749	-21.80	2.11	12	0.01	-172.00	1777.00	7056	20230112	-46.85	2940	20231024	27.55	7056	-46.85	20230112	2940	27.55	20231024	14050	-73.31	20230112	2940	27.55	20231024	0.66	N	115450	500	366 억	3631030	N	N	3799	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History