KissMeData/016670/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
3	20231229	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
4	20231229	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
5	20231229	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
6	20231229	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
7	20231229	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
8	20231229	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
9	20231229	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106322834	301178	229.76	355	364	349	457	247	352	353.02	1.41	23001	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1434557	N	N	N	N
10	20231228	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	106302534	301120	229.72	355	364	349	457	247	352	353.02	1.39	0	23006	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.30	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1411556	N	N	N	N
11	20231228	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	0	3	0.00	99363373	281376	214.65	355	364	349	457	247	352	353.13	1.39	0	22955	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.28	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1411556	N	N	N	N
12	20231228	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	3	2	0.85	82457098	233108	177.83	355	364	350	457	247	352	353.73	1.39	0	15565	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	362	-1.91	0.69	12	0.23	-186.00	515.00	657	20230208	-45.97	311	20231024	14.15	657	-45.97	20230208	311	14.15	20231024	657	-45.97	20230208	311	14.15	20231024	N	016670	500	509 억	1411556	N	N	N	N
13	20231228	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	6	2	1.70	48608144	137028	104.53	355	364	350	457	247	352	354.73	1.39	0	14544	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	365	-1.92	0.70	12	0.13	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	657	-45.51	20230208	311	15.11	20231024	N	016670	500	509 억	1411556	N	N	N	N
14	20231228	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	5	2	1.42	43789544	123474	94.19	355	364	350	457	247	352	354.65	1.39	0	12534	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	364	-1.92	0.69	12	0.12	-186.00	515.00	657	20230208	-45.66	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	657	-45.66	20230208	311	14.79	20231024	N	016670	500	509 억	1411556	N	N	N	N
15	20231228	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	6	2	1.70	39572391	111653	85.18	355	364	350	457	247	352	354.42	1.39	0	11903	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	365	-1.92	0.70	12	0.11	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	657	-45.51	20230208	311	15.11	20231024	N	016670	500	509 억	1411556	N	N	N	N
16	20231228	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	6	2	1.70	28238891	79603	60.73	355	364	350	457	247	352	354.75	1.39	0	8883	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	365	-1.92	0.70	12	0.08	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	657	-45.51	20230208	311	15.11	20231024	N	016670	500	509 억	1411556	N	N	N	N
17	20231228	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	3	2	0.85	4464052	12590	9.60	355	357	354	457	247	352	354.57	1.39	0	1252	372	362	357	347	342	359	344	509	105	500	230	1	1	101858024	362	-1.91	0.69	12	0.01	-186.00	515.00	657	20230208	-45.97	311	20231024	14.15	657	-45.97	20230208	311	14.15	20231024	657	-45.97	20230208	311	14.15	20231024	N	016670	500	509 억	1411556	N	N	N	N
18	20231227	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-13	5	-3.56	47117182	131083	77.89	365	367	352	474	256	365	359.45	1.38	0	1576	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	359	-1.89	0.68	12	0.13	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	657	-46.42	20230208	311	13.18	20231024	N	016670	500	509 억	1409980	N	N	N	N
19	20231227	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-4	5	-1.10	38042335	105323	62.59	365	367	358	474	256	365	361.20	1.38	0	12096	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	368	-1.94	0.70	12	0.10	-186.00	515.00	657	20230208	-45.05	311	20231024	16.08	657	-45.05	20230208	311	16.08	20231024	657	-45.05	20230208	311	16.08	20231024	N	016670	500	509 억	1409980	N	N	N	N
20	20231227	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-3	5	-0.82	17275598	47651	28.32	365	367	358	474	256	365	362.54	1.38	0	455	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	369	-1.95	0.70	12	0.05	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1409980	N	N	N	N
21	20231227	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-1	5	-0.27	11242071	31024	18.44	365	367	358	474	256	365	362.37	1.38	0	-195	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	371	-1.96	0.71	12	0.03	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1409980	N	N	N	N
22	20231227	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	0	3	0.00	10219414	28220	16.77	365	367	358	474	256	365	362.13	1.38	0	-522	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.03	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1409980	N	N	N	N
23	20231227	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	0	3	0.00	9044755	24977	14.84	365	367	358	474	256	365	362.12	1.38	0	-1063	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.02	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1409980	N	N	N	N
24	20231227	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-1	5	-0.27	7088508	19574	11.63	365	367	358	474	256	365	362.14	1.38	0	-1180	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	371	-1.96	0.71	12	0.02	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1409980	N	N	N	N
25	20231227	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-2	5	-0.55	1269388	3505	2.08	365	365	358	474	256	365	362.16	1.38	0	-158	385	374	369	358	353	372	356	509	109	500	240	1	1	101858024	370	-1.95	0.70	12	0.00	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1409980	N	N	N	N
26	20231226	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-4	5	-1.08	62160364	167476	70.86	369	380	364	479	259	369	371.16	1.38	0	6358	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	372	-1.96	0.71	12	0.16	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1406335	N	N	N	N
27	20231226	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-2	5	-0.54	57878977	155774	65.91	369	380	364	479	259	369	371.56	1.38	0	3555	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	374	-1.97	0.71	12	0.15	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1406335	N	N	N	N
28	20231226	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-4	5	-1.08	57181964	153863	65.10	369	380	364	479	259	369	371.64	1.38	0	3433	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	372	-1.96	0.71	12	0.15	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1406335	N	N	N	N
29	20231226	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	1	2	0.27	51715029	139009	58.82	369	380	369	479	259	369	372.03	1.38	0	3433	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	377	-1.99	0.72	12	0.14	-186.00	515.00	657	20230208	-43.68	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	657	-43.68	20230208	311	18.97	20231024	N	016670	500	509 억	1406335	N	N	N	N
30	20231226	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	2	2	0.54	50947424	136937	57.94	369	380	369	479	259	369	372.05	1.38	0	3434	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	378	-1.99	0.72	12	0.13	-186.00	515.00	657	20230208	-43.53	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	657	-43.53	20230208	311	19.29	20231024	N	016670	500	509 억	1406335	N	N	N	N
31	20231226	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	5	2	1.36	45285796	121733	51.51	369	380	369	479	259	369	372.01	1.38	0	3327	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	381	-2.01	0.73	12	0.12	-186.00	515.00	657	20230208	-43.07	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	657	-43.07	20230208	311	20.26	20231024	N	016670	500	509 억	1406335	N	N	N	N
32	20231226	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	11	2	2.98	33144945	89417	37.84	369	380	369	479	259	369	370.68	1.38	0	2335	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	387	-2.04	0.74	12	0.09	-186.00	515.00	657	20230208	-42.16	311	20231024	22.19	657	-42.16	20230208	311	22.19	20231024	657	-42.16	20230208	311	22.19	20231024	N	016670	500	509 억	1406335	N	N	N	N
33	20231226	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	3	2	0.81	4823531	13025	5.51	369	372	369	479	259	369	370.33	1.38	0	3946	379	374	367	362	355	376	364	509	110	500	250	1	1	101858024	379	-2.00	0.72	12	0.01	-186.00	515.00	657	20230208	-43.38	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	657	-43.38	20230208	311	19.61	20231024	N	016670	500	509 억	1406335	N	N	N	N
34	20231222	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	4	2	1.10	87008428	236332	416.60	365	372	360	474	256	365	368.16	1.38	0	-2216	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	376	-1.98	0.72	12	0.23	-186.00	515.00	657	20230208	-43.84	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	657	-43.84	20230208	311	18.65	20231024	N	016670	500	509 억	1408551	N	N	N	N
35	20231222	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	4	2	1.10	85578471	232427	409.71	365	372	360	474	256	365	368.20	1.38	0	-2239	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	376	-1.98	0.72	12	0.23	-186.00	515.00	657	20230208	-43.84	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	657	-43.84	20230208	311	18.65	20231024	N	016670	500	509 억	1408551	N	N	N	N
36	20231222	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	80522650	218641	385.41	365	372	360	474	256	365	368.29	1.38	0	-2228	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	373	-1.97	0.71	12	0.21	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1408551	N	N	N	N
37	20231222	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	3	2	0.82	77854014	211346	372.55	365	372	360	474	256	365	368.37	1.38	0	-2228	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	375	-1.98	0.71	12	0.21	-186.00	515.00	657	20230208	-43.99	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	657	-43.99	20230208	311	18.33	20231024	N	016670	500	509 억	1408551	N	N	N	N
38	20231222	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-1	5	-0.27	23924317	65528	115.51	365	372	360	474	256	365	365.10	1.38	0	-1314	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	371	-1.96	0.71	12	0.06	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1408551	N	N	N	N
39	20231222	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-3	5	-0.82	23325633	63881	112.61	365	372	360	474	256	365	365.14	1.38	0	-1331	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	369	-1.95	0.70	12	0.06	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1408551	N	N	N	N
40	20231222	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	2	2	0.55	16428814	44826	79.02	365	372	361	474	256	365	366.50	1.38	0	-1722	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	374	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1408551	N	N	N	N
41	20231222	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	0	3	0.00	2185420	6012	10.60	365	365	361	474	256	365	363.51	1.38	0	-482	373	368	364	359	355	367	358	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.01	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1408551	N	N	N	N
42	20231221	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-3	5	-0.82	20642910	56729	81.12	368	369	360	478	258	368	363.89	1.38	0	-1887	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	372	-1.96	0.71	12	0.06	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1410433	N	N	N	N
43	20231221	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	0	3	0.00	19909028	54723	78.25	368	369	360	478	258	368	363.81	1.38	0	-1455	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	375	-1.98	0.71	12	0.05	-186.00	515.00	657	20230208	-43.99	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	657	-43.99	20230208	311	18.33	20231024	N	016670	500	509 억	1410433	N	N	N	N
44	20231221	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-2	5	-0.54	16618557	45778	65.46	368	368	360	478	258	368	363.02	1.38	0	-1453	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1410433	N	N	N	N
45	20231221	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-4	5	-1.09	11509089	31767	45.42	368	368	360	478	258	368	362.30	1.38	0	579	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	371	-1.96	0.71	12	0.03	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1410433	N	N	N	N
46	20231221	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-2	5	-0.54	11468665	31656	45.26	368	368	360	478	258	368	362.29	1.38	0	584	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	373	-1.97	0.71	12	0.03	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1410433	N	N	N	N
47	20231221	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-6	5	-1.63	9910990	27369	39.13	368	368	360	478	258	368	362.12	1.38	0	-1417	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	369	-1.95	0.70	12	0.03	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1410433	N	N	N	N
48	20231221	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-4	5	-1.09	4558555	12550	17.94	368	368	360	478	258	368	363.23	1.38	0	-1303	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	371	-1.96	0.71	12	0.01	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1410433	N	N	N	N
49	20231221	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-2	5	-0.54	326726	888	1.27	368	368	366	478	258	368	367.93	1.38	0	-330	376	371	366	361	356	369	359	509	110	500	250	1	1	101858024	373	-1.97	0.71	12	0.00	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1410433	N	N	N	N
50	20231220	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	3	2	0.82	24484630	67013	131.74	371	371	361	474	256	365	365.37	1.39	0	-7617	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	375	-1.98	0.71	12	0.07	-186.00	515.00	657	20230208	-43.99	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	657	-43.99	20230208	311	18.33	20231024	N	016670	500	509 억	1416684	N	N	N	N
51	20231220	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	22511083	61632	121.16	371	371	361	474	256	365	365.25	1.39	0	-6380	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	373	-1.97	0.71	12	0.06	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1416684	N	N	N	N
52	20231220	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	2	2	0.55	18985287	52010	102.24	371	371	361	474	256	365	365.03	1.39	0	-5146	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	374	-1.97	0.71	12	0.05	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1416684	N	N	N	N
53	20231220	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	16004557	43885	86.27	371	371	361	474	256	365	364.69	1.39	0	-2592	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1416684	N	N	N	N
54	20231220	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-2	5	-0.55	7836189	21478	42.22	371	371	361	474	256	365	364.85	1.39	0	-3222	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	370	-1.95	0.70	12	0.02	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1416684	N	N	N	N
55	20231220	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	0	3	0.00	6397336	17511	34.42	371	371	363	474	256	365	365.33	1.39	0	-3207	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.02	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1416684	N	N	N	N
56	20231220	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	1	2	0.27	1847071	5038	9.90	371	371	363	474	256	365	366.63	1.39	0	-2152	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	373	-1.97	0.71	12	0.00	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1416684	N	N	N	N
57	20231220	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	2	2	0.55	532109	1435	2.82	371	371	367	474	256	365	370.81	1.39	0	-184	381	372	362	353	343	377	358	509	109	500	240	1	1	101858024	374	-1.97	0.71	12	0.00	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1416684	N	N	N	N
58	20231219	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	2	2	0.55	18475287	50868	25.29	363	371	352	471	255	363	363.20	1.40	0	-6860	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.05	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1422189	N	N	N	N
59	20231219	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	2	2	0.55	18289867	50360	25.04	363	371	352	471	255	363	363.18	1.40	0	-6874	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.05	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1422189	N	N	N	N
60	20231219	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-1	5	-0.28	16286587	44849	22.30	363	371	352	471	255	363	363.14	1.40	0	-4698	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.04	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1422189	N	N	N	N
61	20231219	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	2	2	0.55	15657154	43120	21.44	363	371	352	471	255	363	363.11	1.40	0	-4576	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.04	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1422189	N	N	N	N
62	20231219	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	3	2	0.83	15589726	42935	21.35	363	371	352	471	255	363	363.10	1.40	0	-4522	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	657	-44.29	20230208	311	17.68	20231024	N	016670	500	509 억	1422189	N	N	N	N
63	20231219	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	2	2	0.55	12361670	34030	16.92	363	371	352	471	255	363	363.26	1.40	0	-4446	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.03	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1422189	N	N	N	N
64	20231219	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	369	6	2	1.65	8193401	22682	11.28	363	371	352	471	255	363	361.22	1.40	0	-1575	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	376	-1.98	0.72	12	0.02	-186.00	515.00	657	20230208	-43.84	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	657	-43.84	20230208	311	18.65	20231024	N	016670	500	509 억	1422189	N	N	N	N
65	20231219	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	0	3	0.00	1090089	3003	1.49	363	363	363	471	255	363	363.00	1.40	0	-435	375	369	362	356	349	369	356	509	108	500	240	1	1	101858024	370	-1.95	0.70	12	0.00	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1422189	N	N	N	N
66	20231218	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	0	3	0.00	72852899	201113	101.87	363	368	355	471	255	363	362.25	1.40	0	-6793	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	370	-1.95	0.70	12	0.20	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1428982	N	N	N	N
67	20231218	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	-5	5	-1.38	71091122	196233	99.40	363	368	355	471	255	363	362.28	1.40	0	-5474	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	365	-1.92	0.70	12	0.19	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	657	-45.51	20230208	311	15.11	20231024	N	016670	500	509 억	1428982	N	N	N	N
68	20231218	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-3	5	-0.83	65971383	182018	92.20	363	368	355	471	255	363	362.44	1.40	0	-516	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.18	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	657	-45.21	20230208	311	15.76	20231024	N	016670	500	509 억	1428982	N	N	N	N
69	20231218	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-3	5	-0.83	65070663	179513	90.93	363	368	355	471	255	363	362.48	1.40	0	-516	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.18	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	657	-45.21	20230208	311	15.76	20231024	N	016670	500	509 억	1428982	N	N	N	N
70	20231218	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	0	3	0.00	64164874	176993	89.65	363	368	355	471	255	363	362.53	1.40	0	-516	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	370	-1.95	0.70	12	0.17	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1428982	N	N	N	N
71	20231218	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	0	3	0.00	63544006	175271	88.78	363	368	355	471	255	363	362.55	1.40	0	-149	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	370	-1.95	0.70	12	0.17	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1428982	N	N	N	N
72	20231218	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	4	2	1.10	14746689	40486	20.51	363	368	359	471	255	363	364.24	1.40	0	-4279	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	374	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1428982	N	N	N	N
73	20231218	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	4	2	1.10	3885207	10703	5.42	363	367	363	471	255	363	363.00	1.40	0	-1296	379	371	363	355	347	367	351	509	108	500	240	1	1	101858024	374	-1.97	0.71	12	0.01	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1428982	N	N	N	N
74	20231215	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-4	5	-1.09	71260478	197424	247.53	367	371	355	477	257	367	360.95	1.40	0	-1356	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	370	-1.95	0.70	12	0.19	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1428302	N	N	N	N
75	20231215	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-5	5	-1.36	69124470	191535	240.15	367	371	355	477	257	367	360.90	1.40	0	338	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	369	-1.95	0.70	12	0.19	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1428302	N	N	N	N
76	20231215	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-4	5	-1.09	52534335	145584	182.54	367	371	355	477	257	367	360.85	1.40	0	3728	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	370	-1.95	0.70	12	0.14	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1428302	N	N	N	N
77	20231215	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-2	5	-0.54	44821519	124086	155.58	367	371	355	477	257	367	361.21	1.40	0	3747	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	372	-1.96	0.71	12	0.12	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	657	-44.44	20230208	311	17.36	20231024	N	016670	500	509 억	1428302	N	N	N	N
78	20231215	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-5	5	-1.36	43623821	120818	151.48	367	371	355	477	257	367	361.07	1.40	0	3852	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	369	-1.95	0.70	12	0.12	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	657	-44.90	20230208	311	16.40	20231024	N	016670	500	509 억	1428302	N	N	N	N
79	20231215	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	1	2	0.27	43197417	119648	150.02	367	371	355	477	257	367	361.04	1.40	0	3993	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	375	-1.98	0.71	12	0.12	-186.00	515.00	657	20230208	-43.99	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	657	-43.99	20230208	311	18.33	20231024	N	016670	500	509 억	1428302	N	N	N	N
80	20231215	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-6	5	-1.63	33732206	93490	117.22	367	367	355	477	257	367	360.81	1.40	0	6424	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	368	-1.94	0.70	12	0.09	-186.00	515.00	657	20230208	-45.05	311	20231024	16.08	657	-45.05	20230208	311	16.08	20231024	657	-45.05	20230208	311	16.08	20231024	N	016670	500	509 억	1428302	N	N	N	N
81	20231215	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-7	5	-1.91	2643274	7240	9.08	367	367	360	477	257	367	365.09	1.40	0	121	380	373	366	359	352	370	356	509	110	500	240	1	1	101858024	367	-1.94	0.70	12	0.01	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	657	-45.21	20230208	311	15.76	20231024	N	016670	500	509 억	1428302	N	N	N	N
82	20231214	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-6	5	-1.61	29182606	79755	146.95	373	373	359	484	262	373	365.81	1.41	0	-7560	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	374	-1.97	0.71	12	0.08	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	657	-44.14	20230208	311	18.01	20231024	N	016670	500	509 억	1435862	N	N	N	N
83	20231214	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-9	5	-2.41	25926371	70840	130.52	373	373	359	484	262	373	365.88	1.41	0	-6259	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	371	-1.96	0.71	12	0.07	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1435862	N	N	N	N
84	20231214	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-13	5	-3.49	23132833	63131	116.32	373	373	359	484	262	373	366.32	1.41	0	-2966	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	367	-1.94	0.70	12	0.06	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	657	-45.21	20230208	311	15.76	20231024	N	016670	500	509 억	1435862	N	N	N	N
85	20231214	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-10	5	-2.68	18651552	50694	93.40	373	373	361	484	262	373	367.82	1.41	0	-2391	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	370	-1.95	0.70	12	0.05	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	657	-44.75	20230208	311	16.72	20231024	N	016670	500	509 억	1435862	N	N	N	N
86	20231214	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-9	5	-2.41	13968878	37780	69.61	373	373	363	484	262	373	369.65	1.41	0	-4098	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	371	-1.96	0.71	12	0.04	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	657	-44.60	20230208	311	17.04	20231024	N	016670	500	509 억	1435862	N	N	N	N
87	20231214	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	-2	5	-0.54	8846337	23761	43.78	373	373	369	484	262	373	372.27	1.41	0	-3652	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	378	-1.99	0.72	12	0.02	-186.00	515.00	657	20230208	-43.53	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	657	-43.53	20230208	311	19.29	20231024	N	016670	500	509 억	1435862	N	N	N	N
88	20231214	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	0	3	0.00	6929221	18584	34.24	373	373	371	484	262	373	372.85	1.41	0	-985	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	380	-2.01	0.72	12	0.02	-186.00	515.00	657	20230208	-43.23	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	657	-43.23	20230208	311	19.94	20231024	N	016670	500	509 억	1435862	N	N	N	N
89	20231214	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-1	5	-0.27	4692994	12582	23.18	373	373	372	484	262	373	372.99	1.41	0	-820	382	377	375	370	368	376	369	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.01	-186.00	515.00	657	20230208	-43.38	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	657	-43.38	20230208	311	19.61	20231024	N	016670	500	509 억	1435862	N	N	N	N
90	20231213	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	-7	5	-1.84	20327912	54275	54.94	380	380	373	494	266	380	374.54	1.41	0	521	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	380	-2.01	0.72	12	0.05	-186.00	515.00	657	20230208	-43.23	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	657	-43.23	20230208	311	19.94	20231024	N	016670	500	509 억	1438040	N	N	N	N
91	20231213	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	376	-4	5	-1.05	19914532	53168	53.82	380	380	373	494	266	380	374.56	1.41	0	680	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	383	-2.02	0.73	12	0.05	-186.00	515.00	657	20230208	-42.77	311	20231024	20.90	657	-42.77	20230208	311	20.90	20231024	657	-42.77	20230208	311	20.90	20231024	N	016670	500	509 억	1438040	N	N	N	N
92	20231213	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-5	5	-1.32	18041160	48165	48.76	380	380	373	494	266	380	374.57	1.41	0	-1052	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	382	-2.02	0.73	12	0.05	-186.00	515.00	657	20230208	-42.92	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	657	-42.92	20230208	311	20.58	20231024	N	016670	500	509 억	1438040	N	N	N	N
93	20231213	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-6	5	-1.58	16965209	45286	45.84	380	380	373	494	266	380	374.62	1.41	0	-1098	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	381	-2.01	0.73	12	0.04	-186.00	515.00	657	20230208	-43.07	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	657	-43.07	20230208	311	20.26	20231024	N	016670	500	509 억	1438040	N	N	N	N
94	20231213	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-5	5	-1.32	14712830	39279	39.76	380	380	373	494	266	380	374.57	1.41	0	-931	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	382	-2.02	0.73	12	0.04	-186.00	515.00	657	20230208	-42.92	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	657	-42.92	20230208	311	20.58	20231024	N	016670	500	509 억	1438040	N	N	N	N
95	20231213	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-6	5	-1.58	14353144	38318	38.79	380	380	373	494	266	380	374.58	1.41	0	-981	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	381	-2.01	0.73	12	0.04	-186.00	515.00	657	20230208	-43.07	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	657	-43.07	20230208	311	20.26	20231024	N	016670	500	509 억	1438040	N	N	N	N
96	20231213	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	-2	5	-0.53	4790803	12755	12.91	380	380	374	494	266	380	375.60	1.41	0	-1322	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	385	-2.03	0.73	12	0.01	-186.00	515.00	657	20230208	-42.47	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	657	-42.47	20230208	311	21.54	20231024	N	016670	500	509 억	1438040	N	N	N	N
97	20231213	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-5	5	-1.32	655256	1733	1.75	380	380	375	494	266	380	378.11	1.41	0	-1101	386	382	377	373	368	385	376	509	114	500	250	1	1	101858024	382	-2.02	0.73	12	0.00	-186.00	515.00	657	20230208	-42.92	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	657	-42.92	20230208	311	20.58	20231024	N	016670	500	509 억	1438040	N	N	N	N
98	20231212	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	3	2	0.80	37209399	98763	77.12	377	381	372	490	264	377	376.75	1.41	0	3237	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	387	-2.04	0.74	12	0.10	-186.00	515.00	665	20221208	-42.86	311	20231024	22.19	657	-42.16	20230208	311	22.19	20231024	657	-42.16	20230208	311	22.19	20231024	N	016670	500	509 억	1434802	N	N	N	N
99	20231212	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-2	5	-0.53	35878776	95245	74.38	377	381	372	490	264	377	376.70	1.41	0	3375	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	382	-2.02	0.73	12	0.09	-186.00	515.00	665	20221208	-43.61	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	657	-42.92	20230208	311	20.58	20231024	N	016670	500	509 억	1434802	N	N	N	N
100	20231212	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	4	2	1.06	30070734	79774	62.29	377	381	373	490	264	377	376.95	1.41	0	3274	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	388	-2.05	0.74	12	0.08	-186.00	515.00	665	20221208	-42.71	311	20231024	22.51	657	-42.01	20230208	311	22.51	20231024	657	-42.01	20230208	311	22.51	20231024	N	016670	500	509 억	1434802	N	N	N	N
101	20231212	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	3	2	0.80	23188154	61657	48.15	377	380	373	490	264	377	376.08	1.41	0	3743	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	387	-2.04	0.74	12	0.06	-186.00	515.00	665	20221208	-42.86	311	20231024	22.19	657	-42.16	20230208	311	22.19	20231024	657	-42.16	20230208	311	22.19	20231024	N	016670	500	509 억	1434802	N	N	N	N
102	20231212	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-3	5	-0.80	18934988	50358	39.32	377	377	373	490	264	377	376.01	1.41	0	4310	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	665	20221208	-43.76	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	657	-43.07	20230208	311	20.26	20231024	N	016670	500	509 억	1434802	N	N	N	N
103	20231212	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	374	-3	5	-0.80	17351567	46121	36.02	377	377	374	490	264	377	376.22	1.41	0	4197	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	665	20221208	-43.76	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	657	-43.07	20230208	311	20.26	20231024	N	016670	500	509 억	1434802	N	N	N	N
104	20231212	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	375	-2	5	-0.53	14415486	38287	29.90	377	377	374	490	264	377	376.51	1.41	0	4176	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	382	-2.02	0.73	12	0.04	-186.00	515.00	665	20221208	-43.61	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	657	-42.92	20230208	311	20.58	20231024	N	016670	500	509 억	1434802	N	N	N	N
105	20231212	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	0	3	0.00	982462	2606	2.03	377	377	377	490	264	377	377.00	1.41	0	-356	389	383	377	371	365	386	374	509	113	500	250	1	1	101858024	384	-2.03	0.73	12	0.00	-186.00	515.00	665	20221208	-43.31	311	20231024	21.22	657	-42.62	20230208	311	21.22	20231024	657	-42.62	20230208	311	21.22	20231024	N	016670	500	509 억	1434802	N	N	N	N
106	20231211	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	5	2	1.34	48047617	127845	121.33	372	383	371	483	261	372	375.83	1.40	765	14579	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	384	-2.03	0.73	12	0.13	-186.00	515.00	665	20221208	-43.31	311	20231024	21.22	657	-42.62	20230208	311	21.22	20231024	657	-42.62	20230208	311	21.22	20231024	N	016670	500	509 억	1420988	N	N	N	N
107	20231211	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	7	2	1.88	47742679	127037	120.56	372	383	371	483	261	372	375.82	1.40	765	14692	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	386	-2.04	0.74	12	0.12	-186.00	515.00	665	20221208	-43.01	311	20231024	21.86	657	-42.31	20230208	311	21.86	20231024	657	-42.31	20230208	311	21.86	20231024	N	016670	500	509 억	1420988	N	N	N	N
108	20231211	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	6	2	1.61	45520624	121161	114.98	372	383	371	483	261	372	375.70	1.40	765	12913	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	385	-2.03	0.73	12	0.12	-186.00	515.00	665	20221208	-43.16	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	657	-42.47	20230208	311	21.54	20231024	N	016670	500	509 억	1420988	N	N	N	N
109	20231211	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	5	2	1.34	43944960	116989	111.02	372	383	371	483	261	372	375.63	1.40	765	12913	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	384	-2.03	0.73	12	0.11	-186.00	515.00	665	20221208	-43.31	311	20231024	21.22	657	-42.62	20230208	311	21.22	20231024	657	-42.62	20230208	311	21.22	20231024	N	016670	500	509 억	1420988	N	N	N	N
110	20231211	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	7	2	1.88	42330358	112704	106.96	372	383	371	483	261	372	375.59	1.40	765	11985	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	386	-2.04	0.74	12	0.11	-186.00	515.00	665	20221208	-43.01	311	20231024	21.86	657	-42.31	20230208	311	21.86	20231024	657	-42.31	20230208	311	21.86	20231024	N	016670	500	509 억	1420988	N	N	N	N
111	20231211	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	378	6	2	1.61	36298061	96654	91.73	372	383	371	483	261	372	375.55	1.40	765	11163	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	385	-2.03	0.73	12	0.09	-186.00	515.00	665	20221208	-43.16	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	657	-42.47	20230208	311	21.54	20231024	N	016670	500	509 억	1420988	N	N	N	N
112	20231211	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	8	2	2.15	34185753	91053	86.41	372	383	371	483	261	372	375.45	1.40	765	11163	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	387	-2.04	0.74	12	0.09	-186.00	515.00	665	20221208	-42.86	311	20231024	22.19	657	-42.16	20230208	311	22.19	20231024	657	-42.16	20230208	311	22.19	20231024	N	016670	500	509 억	1420988	N	N	N	N
113	20231211	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	-1	5	-0.27	11403396	30650	29.09	372	378	371	483	261	372	372.05	1.40	765	-599	376	373	369	366	362	375	368	509	111	500	250	1	1	101858024	378	-1.99	0.72	12	0.03	-186.00	515.00	665	20221208	-44.21	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	657	-43.53	20230208	311	19.29	20231024	N	016670	500	509 억	1420988	N	N	N	N
114	20231208	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	0	3	0.00	39013808	105371	63.87	366	372	365	483	261	372	370.25	1.40	0	-766	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.10	-186.00	515.00	665	20221208	-44.06	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	665	-44.06	20221208	311	19.61	20231024	N	016670	500	509 억	1420988	N	N	N	N
115	20231208	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	-2	5	-0.54	35851792	96829	58.70	366	372	365	483	261	372	370.26	1.40	0	-262	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	377	-1.99	0.72	12	0.10	-186.00	515.00	665	20221208	-44.36	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	665	-44.36	20221208	311	18.97	20231024	N	016670	500	509 억	1420988	N	N	N	N
116	20231208	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	-1	5	-0.27	31433872	84889	51.46	366	372	365	483	261	372	370.29	1.40	0	271	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	378	-1.99	0.72	12	0.08	-186.00	515.00	665	20221208	-44.21	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	665	-44.21	20221208	311	19.29	20231024	N	016670	500	509 억	1420988	N	N	N	N
117	20231208	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	0	3	0.00	27800344	75099	45.52	366	372	365	483	261	372	370.18	1.40	0	271	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.07	-186.00	515.00	665	20221208	-44.06	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	665	-44.06	20221208	311	19.61	20231024	N	016670	500	509 억	1420988	N	N	N	N
118	20231208	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	0	3	0.00	23916022	64614	39.17	366	372	365	483	261	372	370.14	1.40	0	-120	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.06	-186.00	515.00	665	20221208	-44.06	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	665	-44.06	20221208	311	19.61	20231024	N	016670	500	509 억	1420988	N	N	N	N
119	20231208	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	-5	5	-1.34	8254027	22478	13.63	366	372	365	483	261	372	367.20	1.40	0	-870	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	374	-1.97	0.71	12	0.02	-186.00	515.00	665	20221208	-44.81	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	665	-44.81	20221208	311	18.01	20231024	N	016670	500	509 억	1420988	N	N	N	N
120	20231208	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-4	5	-1.08	4030811	10969	6.65	366	372	365	483	261	372	367.46	1.40	0	-848	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	375	-1.98	0.71	12	0.01	-186.00	515.00	665	20221208	-44.66	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	665	-44.66	20221208	311	18.33	20231024	N	016670	500	509 억	1420988	N	N	N	N
121	20231208	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-4	5	-1.08	801875	2184	1.32	366	369	365	483	261	372	367.11	1.40	0	-807	394	382	373	361	352	389	368	509	111	500	250	1	1	101858024	375	-1.98	0.71	12	0.00	-186.00	515.00	665	20221208	-44.66	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	665	-44.66	20221208	311	18.33	20231024	N	016670	500	509 억	1420988	N	N	N	N
122	20231207	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	8	2	2.20	61227938	164928	182.20	364	385	364	473	255	364	371.24	1.41	0	-19648	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	379	-2.00	0.72	12	0.16	-186.00	515.00	665	20221208	-44.06	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	665	-44.06	20221208	311	19.61	20231024	N	016670	500	509 억	1440636	N	N	N	N
123	20231207	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	367	3	2	0.82	60451551	162822	179.87	364	385	364	473	255	364	371.27	1.41	0	-18967	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	374	-1.97	0.71	12	0.16	-186.00	515.00	665	20221208	-44.81	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	665	-44.81	20221208	311	18.01	20231024	N	016670	500	509 억	1440636	N	N	N	N
124	20231207	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	8	2	2.20	47381412	127573	140.93	364	385	364	473	255	364	371.41	1.41	0	-3526	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	379	-2.00	0.72	12	0.13	-186.00	515.00	665	20221208	-44.06	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	665	-44.06	20221208	311	19.61	20231024	N	016670	500	509 억	1440636	N	N	N	N
125	20231207	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	9	2	2.47	45799201	123322	136.23	364	385	364	473	255	364	371.38	1.41	0	-3526	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	380	-2.01	0.72	12	0.12	-186.00	515.00	665	20221208	-43.91	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	665	-43.91	20221208	311	19.94	20231024	N	016670	500	509 억	1440636	N	N	N	N
126	20231207	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	9	2	2.47	43708215	117708	130.03	364	385	364	473	255	364	371.33	1.41	0	-3526	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	380	-2.01	0.72	12	0.12	-186.00	515.00	665	20221208	-43.91	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	665	-43.91	20221208	311	19.94	20231024	N	016670	500	509 억	1440636	N	N	N	N
127	20231207	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	9	2	2.47	42051874	113259	125.12	364	385	364	473	255	364	371.29	1.41	0	-3224	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	380	-2.01	0.72	12	0.11	-186.00	515.00	665	20221208	-43.91	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	665	-43.91	20221208	311	19.94	20231024	N	016670	500	509 억	1440636	N	N	N	N
128	20231207	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	9	2	2.47	37462750	100888	111.45	364	385	364	473	255	364	371.33	1.41	0	-1564	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	380	-2.01	0.72	12	0.10	-186.00	515.00	665	20221208	-43.91	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	665	-43.91	20221208	311	19.94	20231024	N	016670	500	509 억	1440636	N	N	N	N
129	20231207	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	371	7	2	1.92	12982739	35592	39.32	364	375	364	473	255	364	364.77	1.41	0	-518	370	367	362	359	354	368	360	509	109	500	240	1	1	101858024	378	-1.99	0.72	12	0.03	-186.00	515.00	665	20221208	-44.21	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	665	-44.21	20221208	311	19.29	20231024	N	016670	500	509 억	1440636	N	N	N	N
130	20231206	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	2	2	0.55	32603138	90522	62.81	361	365	357	470	254	362	360.17	1.42	0	-13663	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	371	-1.96	0.71	12	0.09	-186.00	515.00	665	20221208	-45.26	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	665	-45.26	20221208	311	17.04	20231024	N	016670	500	509 억	1444388	N	N	N	N
131	20231206	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	0	3	0.00	29000523	80622	55.94	361	362	357	470	254	362	359.71	1.42	0	-13373	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.08	-186.00	515.00	665	20221208	-45.56	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	N	016670	500	509 억	1444388	N	N	N	N
132	20231206	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-3	5	-0.83	20584986	57236	39.71	361	362	357	470	254	362	359.65	1.42	0	-2143	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	366	-1.93	0.70	12	0.06	-186.00	515.00	665	20221208	-46.02	311	20231024	15.43	657	-45.36	20230208	311	15.43	20231024	665	-46.02	20221208	311	15.43	20231024	N	016670	500	509 억	1444388	N	N	N	N
133	20231206	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-2	5	-0.55	17489445	48611	33.73	361	362	357	470	254	362	359.78	1.42	0	-1485	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.05	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1444388	N	N	N	N
134	20231206	120256	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-2	5	-0.55	15978873	44385	30.80	361	362	357	470	254	362	360.01	1.42	0	-1386	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.04	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1444388	N	N	N	N
135	20231206	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-2	5	-0.55	7343292	20367	14.13	361	362	359	470	254	362	360.55	1.42	0	-1366	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.02	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1444388	N	N	N	N
136	20231206	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-1	5	-0.28	4150261	11514	7.99	361	362	359	470	254	362	360.45	1.42	0	-1366	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	368	-1.94	0.70	12	0.01	-186.00	515.00	665	20221208	-45.71	311	20231024	16.08	657	-45.05	20230208	311	16.08	20231024	665	-45.71	20221208	311	16.08	20231024	N	016670	500	509 억	1444388	N	N	N	N
137	20231206	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	0	3	0.00	1373463	3807	2.64	361	362	359	470	254	362	360.77	1.42	0	-690	377	369	362	354	347	366	351	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.00	-186.00	515.00	665	20221208	-45.56	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	N	016670	500	509 억	1444388	N	N	N	N
138	20231205	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-8	5	-2.16	52255484	144125	79.44	370	370	355	481	259	370	362.57	1.42	0	-5134	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	369	-1.95	0.70	12	0.14	-186.00	515.00	665	20221208	-45.56	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	N	016670	500	509 억	1449522	N	N	N	N
139	20231205	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-9	5	-2.43	50153777	138299	76.23	370	370	355	481	259	370	362.65	1.42	0	-4604	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	368	-1.94	0.70	12	0.14	-186.00	515.00	665	20221208	-45.71	311	20231024	16.08	657	-45.05	20230208	311	16.08	20231024	665	-45.71	20221208	311	16.08	20231024	N	016670	500	509 억	1449522	N	N	N	N
140	20231205	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	-5	5	-1.35	47147911	129975	71.64	370	370	355	481	259	370	362.75	1.42	0	-4238	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	372	-1.96	0.71	12	0.13	-186.00	515.00	665	20221208	-45.11	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	665	-45.11	20221208	311	17.36	20231024	N	016670	500	509 억	1449522	N	N	N	N
141	20231205	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-7	5	-1.89	39517544	108979	60.07	370	370	355	481	259	370	362.62	1.42	0	-3011	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	370	-1.95	0.70	12	0.11	-186.00	515.00	665	20221208	-45.41	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	665	-45.41	20221208	311	16.72	20231024	N	016670	500	509 억	1449522	N	N	N	N
142	20231205	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-10	5	-2.70	35060962	96633	53.26	370	370	355	481	259	370	362.83	1.42	0	-2651	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	367	-1.94	0.70	12	0.09	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1449522	N	N	N	N
143	20231205	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-10	5	-2.70	24099966	65996	36.38	370	370	356	481	259	370	365.17	1.42	0	-1472	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	367	-1.94	0.70	12	0.06	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1449522	N	N	N	N
144	20231205	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	-2	5	-0.54	12256637	33172	18.28	370	370	367	481	259	370	369.49	1.42	0	-1136	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	375	-1.98	0.71	12	0.03	-186.00	515.00	665	20221208	-44.66	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	665	-44.66	20221208	311	18.33	20231024	N	016670	500	509 억	1449522	N	N	N	N
145	20231205	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	0	3	0.00	4574310	12363	6.81	370	370	370	481	259	370	370.00	1.42	0	-1136	381	375	365	359	349	378	362	509	111	500	250	1	1	101858024	377	-1.99	0.72	12	0.01	-186.00	515.00	665	20221208	-44.36	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	665	-44.36	20221208	311	18.97	20231024	N	016670	500	509 억	1449522	N	N	N	N
146	20231204	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	12	2	3.35	65769188	181428	131.38	358	371	355	465	251	358	362.51	1.41	0	6039	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	377	-1.99	0.72	12	0.18	-186.00	515.00	665	20221208	-44.36	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	665	-44.36	20221208	311	18.97	20231024	N	016670	500	509 억	1440724	N	N	N	N
147	20231204	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	368	10	2	2.79	61700996	170401	123.40	358	371	355	465	251	358	362.09	1.41	0	4992	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	375	-1.98	0.71	12	0.17	-186.00	515.00	665	20221208	-44.66	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	665	-44.66	20221208	311	18.33	20231024	N	016670	500	509 억	1440724	N	N	N	N
148	20231204	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	7	2	1.96	55008440	152166	110.19	358	371	355	465	251	358	361.50	1.41	0	5134	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	372	-1.96	0.71	12	0.15	-186.00	515.00	665	20221208	-45.11	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	665	-45.11	20221208	311	17.36	20231024	N	016670	500	509 억	1440724	N	N	N	N
149	20231204	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	12	2	3.35	46863966	129943	94.10	358	370	355	465	251	358	360.65	1.41	0	1191	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	377	-1.99	0.72	12	0.13	-186.00	515.00	665	20221208	-44.36	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	665	-44.36	20221208	311	18.97	20231024	N	016670	500	509 억	1440724	N	N	N	N
150	20231204	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	4	2	1.12	38682510	107569	77.90	358	365	355	465	251	358	359.61	1.41	0	860	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	369	-1.95	0.70	12	0.11	-186.00	515.00	665	20221208	-45.56	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	N	016670	500	509 억	1440724	N	N	N	N
151	20231204	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	2	2	0.56	23061477	64409	46.64	358	361	355	465	251	358	358.05	1.41	0	-3932	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	367	-1.94	0.70	12	0.06	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1440724	N	N	N	N
152	20231204	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	2	2	0.56	18800702	52509	38.02	358	361	355	465	251	358	358.05	1.41	0	-3427	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	367	-1.94	0.70	12	0.05	-186.00	515.00	665	20221208	-45.86	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	N	016670	500	509 억	1440724	N	N	N	N
153	20231204	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	0	3	0.00	7626324	21302	15.43	358	359	358	465	251	358	358.01	1.41	0	0	368	363	355	350	342	365	352	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.02	-186.00	515.00	665	20221208	-46.17	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	665	-46.17	20221208	311	15.11	20231024	N	016670	500	509 억	1440724	N	N	N	N
154	20231201	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	2	2	0.56	47949818	135046	60.70	353	360	347	462	250	356	355.03	1.41	0	4169	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	365	-1.92	0.70	12	0.13	-186.00	515.00	665	20221208	-46.17	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	665	-46.17	20221208	311	15.11	20231024	N	016670	500	509 억	1436555	N	N	N	N
155	20231201	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-1	5	-0.28	46910762	132143	59.40	353	360	347	462	250	356	354.97	1.41	0	3382	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	362	-1.91	0.69	12	0.13	-186.00	515.00	665	20221208	-46.62	311	20231024	14.15	657	-45.97	20230208	311	14.15	20231024	665	-46.62	20221208	311	14.15	20231024	N	016670	500	509 억	1436555	N	N	N	N
156	20231201	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-1	5	-0.28	35328520	99514	44.73	353	360	347	462	250	356	354.97	1.41	0	3425	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	362	-1.91	0.69	12	0.10	-186.00	515.00	665	20221208	-46.62	311	20231024	14.15	657	-45.97	20230208	311	14.15	20231024	665	-46.62	20221208	311	14.15	20231024	N	016670	500	509 억	1436555	N	N	N	N
157	20231201	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	0	3	0.00	33610399	94684	42.56	353	360	347	462	250	356	354.93	1.41	0	2688	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	363	-1.91	0.69	12	0.09	-186.00	515.00	665	20221208	-46.47	311	20231024	14.47	657	-45.81	20230208	311	14.47	20231024	665	-46.47	20221208	311	14.47	20231024	N	016670	500	509 억	1436555	N	N	N	N
158	20231201	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	1	2	0.28	32777940	92351	41.51	353	360	347	462	250	356	354.88	1.41	0	2683	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	364	-1.92	0.69	12	0.09	-186.00	515.00	665	20221208	-46.32	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	665	-46.32	20221208	311	14.79	20231024	N	016670	500	509 억	1436555	N	N	N	N
159	20231201	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	3	2	0.84	24189038	68411	30.75	353	360	347	462	250	356	353.42	1.41	0	2980	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	366	-1.93	0.70	12	0.07	-186.00	515.00	665	20221208	-46.02	311	20231024	15.43	657	-45.36	20230208	311	15.43	20231024	665	-46.02	20221208	311	15.43	20231024	N	016670	500	509 억	1436555	N	N	N	N
160	20231201	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-3	5	-0.84	14299004	40607	18.25	353	353	347	462	250	356	351.67	1.41	0	1141	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	360	-1.90	0.69	12	0.04	-186.00	515.00	665	20221208	-46.92	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	665	-46.92	20221208	311	13.50	20231024	N	016670	500	509 억	1436555	N	N	N	N
161	20231201	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-3	5	-0.84	6878168	19450	8.74	353	353	352	462	250	356	352.96	1.41	0	-240	372	364	358	350	344	363	349	509	106	500	240	1	1	101858024	360	-1.90	0.69	12	0.02	-186.00	515.00	665	20221208	-46.92	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	665	-46.92	20221208	311	13.50	20231024	N	016670	500	509 억	1436555	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History