KissMeData/219550/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
3	20231229	151045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
4	20231229	141044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
5	20231229	131045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
6	20231229	121048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
7	20231229	110959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
8	20231229	101011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
9	20231229	091009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155826426	185420	144.51	836	854	826	1084	584	834	840.38	0.91	46702	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	475806	N	N	N	N
10	20231228	160959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	11	2	1.32	155372430	184883	144.09	836	854	826	1084	584	834	840.38	0.82	0	45294	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.50	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.11	826	20231228	2.30	2230	-62.11	20230217	826	2.30	20231228	2230	-62.11	20230217	826	2.30	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
11	20231228	151007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	848	14	2	1.68	151991273	180898	140.98	836	854	826	1084	584	834	840.20	0.82	0	42637	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	443	32.62	0.70	12	0.35	26.00	1217.00	2230	20230217	-61.97	826	20231228	2.66	2230	-61.97	20230217	826	2.66	20231228	2230	-61.97	20230217	826	2.66	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
12	20231228	140957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	846	12	2	1.44	123546422	147304	114.80	836	854	826	1084	584	834	838.72	0.82	0	34960	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	442	32.54	0.70	12	0.28	26.00	1217.00	2230	20230217	-62.06	826	20231228	2.42	2230	-62.06	20230217	826	2.42	20231228	2230	-62.06	20230217	826	2.42	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
13	20231228	130958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	849	15	2	1.80	108636735	129670	101.06	836	854	826	1084	584	834	837.79	0.82	0	23592	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	444	32.65	0.70	12	0.25	26.00	1217.00	2230	20230217	-61.93	826	20231228	2.78	2230	-61.93	20230217	826	2.78	20231228	2230	-61.93	20230217	826	2.78	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
14	20231228	121001	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	840	6	2	0.72	82914746	99337	77.42	836	842	826	1084	584	834	834.68	0.82	0	20114	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	439	32.31	0.69	12	0.19	26.00	1217.00	2230	20230217	-62.33	826	20231228	1.69	2230	-62.33	20230217	826	1.69	20231228	2230	-62.33	20230217	826	1.69	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
15	20231228	111003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	836	2	2	0.24	59620922	71543	55.76	836	842	826	1084	584	834	833.36	0.82	0	2788	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	437	32.15	0.69	12	0.14	26.00	1217.00	2230	20230217	-62.51	826	20231228	1.21	2230	-62.51	20230217	826	1.21	20231228	2230	-62.51	20230217	826	1.21	20231228	0.49	N	219550	500	261 억	429104	N	N	N	N
16	20231228	100959	57	100.00	KOSDAQ		유통	N	N	N	N	N	841	7	2	0.84	23277921	27830	21.69	836	842	833	1084	584	834	836.43	0.82	0	-511	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	440	32.35	0.69	12	0.05	26.00	1217.00	2230	20230217	-62.29	832	20231227	1.08	2230	-62.29	20230217	832	1.08	20231227	2230	-62.29	20230217	832	1.08	20231227	0.49	N	219550	500	261 억	429104	N	N	N	N
17	20231228	091004	57	100.00	KOSDAQ		유통	N	N	N	N	N	842	8	2	0.96	1076736	1286	1.00	836	842	836	1084	584	834	837.28	0.82	0	-311	850	842	837	829	824	846	833	261	250	500	500	1	1	52286445	440	32.38	0.69	12	0.00	26.00	1217.00	2230	20230217	-62.24	832	20231227	1.20	2230	-62.24	20230217	832	1.20	20231227	2230	-62.24	20230217	832	1.20	20231227	0.49	N	219550	500	261 억	429104	N	N	N	N
18	20231227	160949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	834	-6	5	-0.71	105121209	125578	79.12	833	845	832	1092	588	840	837.10	0.75	0	30367	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	436	32.08	0.69	12	0.24	26.00	1217.00	2230	20230217	-62.60	832	20231227	0.24	2230	-62.60	20230217	832	0.24	20231227	2230	-62.60	20230217	832	0.24	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
19	20231227	151003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	840	0	3	0.00	94378169	112704	71.01	833	845	832	1092	588	840	837.40	0.75	0	29175	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	439	32.31	0.69	12	0.22	26.00	1217.00	2230	20230217	-62.33	832	20231227	0.96	2230	-62.33	20230217	832	0.96	20231227	2230	-62.33	20230217	832	0.96	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
20	20231227	140959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	838	-2	5	-0.24	70128429	83717	52.75	833	845	832	1092	588	840	837.68	0.75	0	14507	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	438	32.23	0.69	12	0.16	26.00	1217.00	2230	20230217	-62.42	832	20231227	0.72	2230	-62.42	20230217	832	0.72	20231227	2230	-62.42	20230217	832	0.72	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
21	20231227	130950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	840	0	3	0.00	55807623	66660	42.00	833	845	832	1092	588	840	837.20	0.75	0	7932	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	439	32.31	0.69	12	0.13	26.00	1217.00	2230	20230217	-62.33	832	20231227	0.96	2230	-62.33	20230217	832	0.96	20231227	2230	-62.33	20230217	832	0.96	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
22	20231227	120952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	838	-2	5	-0.24	45264399	54116	34.10	833	845	832	1092	588	840	836.43	0.75	0	7420	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	438	32.23	0.69	12	0.10	26.00	1217.00	2230	20230217	-62.42	832	20231227	0.72	2230	-62.42	20230217	832	0.72	20231227	2230	-62.42	20230217	832	0.72	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
23	20231227	111000	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	840	0	3	0.00	21182330	25287	15.93	833	841	833	1092	588	840	837.68	0.75	0	2623	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	439	32.31	0.69	12	0.05	26.00	1217.00	2230	20230217	-62.33	833	20231227	0.84	2230	-62.33	20230217	833	0.84	20231227	2230	-62.33	20230217	833	0.84	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
24	20231227	100959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	836	-4	5	-0.48	14773831	17638	11.11	833	841	833	1092	588	840	837.61	0.75	0	91	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	437	32.15	0.69	12	0.03	26.00	1217.00	2230	20230217	-62.51	833	20231227	0.36	2230	-62.51	20230217	833	0.36	20231227	2230	-62.51	20230217	833	0.36	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
25	20231227	091001	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	835	-5	5	-0.60	1842115	2203	1.39	833	841	833	1092	588	840	836.18	0.75	0	67	856	848	842	834	828	845	831	261	252	500	500	1	1	52286445	437	32.12	0.69	12	0.00	26.00	1217.00	2230	20230217	-62.56	833	20231227	0.24	2230	-62.56	20230217	833	0.24	20231227	2230	-62.56	20230217	833	0.24	20231227	0.49	N	219550	500	261 억	394748	N	N	N	N
26	20231226	161000	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	840	-6	5	-0.71	131588874	156334	74.89	849	850	836	1099	593	846	841.72	0.80	0	-28326	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	439	32.31	0.69	12	0.30	26.00	1217.00	2230	20230217	-62.33	836	20231226	0.48	2230	-62.33	20230217	836	0.48	20231226	2230	-62.33	20230217	836	0.48	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
27	20231226	150959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	839	-7	5	-0.83	123559622	146768	70.31	849	850	836	1099	593	846	841.87	0.80	0	-25523	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	439	32.27	0.69	12	0.28	26.00	1217.00	2230	20230217	-62.38	836	20231226	0.36	2230	-62.38	20230217	836	0.36	20231226	2230	-62.38	20230217	836	0.36	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
28	20231226	141002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	-1	5	-0.12	90663083	107541	51.52	849	850	836	1099	593	846	843.06	0.80	0	-20766	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	442	32.50	0.69	12	0.21	26.00	1217.00	2230	20230217	-62.11	836	20231226	1.08	2230	-62.11	20230217	836	1.08	20231226	2230	-62.11	20230217	836	1.08	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
29	20231226	130959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-4	5	-0.47	83934620	99556	47.69	849	850	836	1099	593	846	843.09	0.80	0	-20209	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	440	32.38	0.69	12	0.19	26.00	1217.00	2230	20230217	-62.24	836	20231226	0.72	2230	-62.24	20230217	836	0.72	20231226	2230	-62.24	20230217	836	0.72	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
30	20231226	120959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	844	-2	5	-0.24	72494623	86019	41.21	849	850	836	1099	593	846	842.77	0.80	0	-19275	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	441	32.46	0.69	12	0.16	26.00	1217.00	2230	20230217	-62.15	836	20231226	0.96	2230	-62.15	20230217	836	0.96	20231226	2230	-62.15	20230217	836	0.96	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
31	20231226	111003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	843	-3	5	-0.35	62905995	74642	35.76	849	850	836	1099	593	846	842.77	0.80	0	-19259	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	441	32.42	0.69	12	0.14	26.00	1217.00	2230	20230217	-62.20	836	20231226	0.84	2230	-62.20	20230217	836	0.84	20231226	2230	-62.20	20230217	836	0.84	20231226	0.48	N	219550	500	261 억	418063	N	N	N	N
32	20231226	100957	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	0	3	0.00	46729786	55407	26.54	849	850	837	1099	593	846	843.39	0.80	0	-16824	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	442	32.54	0.70	12	0.11	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.48	N	219550	500	261 억	418063	N	N	N	N
33	20231226	091000	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	3	2	0.35	4623222	5456	2.61	849	850	843	1099	593	846	847.36	0.80	0	-4055	862	854	845	837	828	849	832	261	253	500	500	1	1	52286445	444	32.65	0.70	12	0.01	26.00	1217.00	2230	20230217	-61.93	836	20231218	1.56	2230	-61.93	20230217	836	1.56	20231218	2230	-61.93	20230217	836	1.56	20231218	0.48	N	219550	500	261 억	418063	N	N	N	N
34	20231222	160944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	846	-6	5	-0.70	175798599	208502	120.61	852	853	836	1107	597	852	843.11	0.85	0	-25606	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	442	32.54	0.70	12	0.40	26.00	1217.00	2230	20230217	-62.06	836	20231222	1.20	2230	-62.06	20230217	836	1.20	20231222	2230	-62.06	20230217	836	1.20	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
35	20231222	150942	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	844	-8	5	-0.94	156119757	185184	107.12	852	853	836	1107	597	852	843.05	0.85	0	-25232	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	441	32.46	0.69	12	0.35	26.00	1217.00	2230	20230217	-62.15	836	20231222	0.96	2230	-62.15	20230217	836	0.96	20231222	2230	-62.15	20230217	836	0.96	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
36	20231222	140939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	847	-5	5	-0.59	130580487	154959	89.64	852	853	836	1107	597	852	842.68	0.85	0	-24603	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	443	32.58	0.70	12	0.30	26.00	1217.00	2230	20230217	-62.02	836	20231222	1.32	2230	-62.02	20230217	836	1.32	20231222	2230	-62.02	20230217	836	1.32	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
37	20231222	130941	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	851	-1	5	-0.12	123695451	146860	84.95	852	853	836	1107	597	852	842.27	0.85	0	-23467	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	445	32.73	0.70	12	0.28	26.00	1217.00	2230	20230217	-61.84	836	20231222	1.79	2230	-61.84	20230217	836	1.79	20231222	2230	-61.84	20230217	836	1.79	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
38	20231222	120940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	853	1	2	0.12	115844238	137602	79.60	852	853	836	1107	597	852	841.88	0.85	0	-24603	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	446	32.81	0.70	12	0.26	26.00	1217.00	2230	20230217	-61.75	836	20231222	2.03	2230	-61.75	20230217	836	2.03	20231222	2230	-61.75	20230217	836	2.03	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
39	20231222	110939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	-7	5	-0.82	99704371	118585	68.60	852	852	836	1107	597	852	840.78	0.85	0	-23846	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	442	32.50	0.69	12	0.23	26.00	1217.00	2230	20230217	-62.11	836	20231222	1.08	2230	-62.11	20230217	836	1.08	20231222	2230	-62.11	20230217	836	1.08	20231222	0.48	N	219550	500	261 억	446731	N	N	N	N
40	20231222	100936	57	100.00	KOSDAQ		유통	N	N	N	N	N	839	-13	5	-1.53	52790892	62758	36.30	852	852	838	1107	597	852	841.18	0.85	0	-22640	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	439	32.27	0.69	12	0.12	26.00	1217.00	2230	20230217	-62.38	836	20231218	0.36	2230	-62.38	20230217	836	0.36	20231218	2230	-62.38	20230217	836	0.36	20231218	0.48	N	219550	500	261 억	446731	N	N	N	N
41	20231222	090940	57	100.00	KOSDAQ		유통	N	N	N	N	N	844	-8	5	-0.94	9996887	11828	6.84	852	852	842	1107	597	852	845.19	0.85	0	-2964	862	857	850	845	838	859	847	261	255	500	510	1	1	52286445	441	32.46	0.69	12	0.02	26.00	1217.00	2230	20230217	-62.15	836	20231218	0.96	2230	-62.15	20230217	836	0.96	20231218	2230	-62.15	20230217	836	0.96	20231218	0.48	N	219550	500	261 억	446731	N	N	N	N
42	20231221	160933	57	100.00	KOSDAQ		유통	N	N	N	N	N	852	2	2	0.24	145525191	171286	108.68	845	855	843	1105	595	850	849.60	0.78	0	40732	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	445	32.77	0.70	12	0.33	26.00	1217.00	2230	20230217	-61.79	836	20231218	1.91	2230	-61.79	20230217	836	1.91	20231218	2230	-61.79	20230217	836	1.91	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
43	20231221	150937	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	-1	5	-0.12	134955781	158866	100.80	845	855	843	1105	595	850	849.49	0.78	0	41476	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	444	32.65	0.70	12	0.30	26.00	1217.00	2230	20230217	-61.93	836	20231218	1.56	2230	-61.93	20230217	836	1.56	20231218	2230	-61.93	20230217	836	1.56	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
44	20231221	140934	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	1	2	0.12	109965189	129513	82.17	845	855	843	1105	595	850	849.07	0.78	0	41561	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	445	32.73	0.70	12	0.25	26.00	1217.00	2230	20230217	-61.84	836	20231218	1.79	2230	-61.84	20230217	836	1.79	20231218	2230	-61.84	20230217	836	1.79	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
45	20231221	130931	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	0	3	0.00	99942470	117763	74.72	845	855	843	1105	595	850	848.67	0.78	0	41580	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	444	32.69	0.70	12	0.23	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
46	20231221	120938	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	0	3	0.00	86413458	101874	64.64	845	855	843	1105	595	850	848.24	0.78	0	41580	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	444	32.69	0.70	12	0.19	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
47	20231221	110938	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	1	2	0.12	75478774	89014	56.48	845	855	843	1105	595	850	847.94	0.78	0	39632	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	445	32.73	0.70	12	0.17	26.00	1217.00	2230	20230217	-61.84	836	20231218	1.79	2230	-61.84	20230217	836	1.79	20231218	2230	-61.84	20230217	836	1.79	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
48	20231221	100933	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	5	2	0.59	64906277	76607	48.61	845	855	843	1105	595	850	847.26	0.78	0	45395	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	447	32.88	0.70	12	0.15	26.00	1217.00	2230	20230217	-61.66	836	20231218	2.27	2230	-61.66	20230217	836	2.27	20231218	2230	-61.66	20230217	836	2.27	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
49	20231221	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	-4	5	-0.47	28596507	33868	21.49	845	850	843	1105	595	850	844.35	0.78	0	25435	860	854	850	844	840	853	843	261	255	500	510	1	1	52286445	442	32.54	0.70	12	0.06	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.49	N	219550	500	261 억	405997	N	N	N	N
50	20231220	160937	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	0	3	0.00	128441202	151131	80.56	853	856	846	1105	595	850	849.87	0.74	0	4236	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	444	32.69	0.70	12	0.29	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
51	20231220	151024	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	0	3	0.00	126451341	148790	79.32	853	856	846	1105	595	850	849.86	0.74	0	4224	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	444	32.69	0.70	12	0.28	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
52	20231220	141042	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	1	2	0.12	99870059	117495	62.63	853	856	846	1105	595	850	849.99	0.74	0	6909	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	445	32.73	0.70	12	0.22	26.00	1217.00	2230	20230217	-61.84	836	20231218	1.79	2230	-61.84	20230217	836	1.79	20231218	2230	-61.84	20230217	836	1.79	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
53	20231220	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	-2	5	-0.24	81606578	96007	51.18	853	856	846	1105	595	850	850.01	0.74	0	7787	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	443	32.62	0.70	12	0.18	26.00	1217.00	2230	20230217	-61.97	836	20231218	1.44	2230	-61.97	20230217	836	1.44	20231218	2230	-61.97	20230217	836	1.44	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
54	20231220	120933	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	5	2	0.59	42824950	50310	26.82	853	856	847	1105	595	850	851.22	0.74	0	8256	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	447	32.88	0.70	12	0.10	26.00	1217.00	2230	20230217	-61.66	836	20231218	2.27	2230	-61.66	20230217	836	2.27	20231218	2230	-61.66	20230217	836	2.27	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
55	20231220	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	5	2	0.59	37732246	44357	23.65	853	856	847	1105	595	850	850.65	0.74	0	9511	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	447	32.88	0.70	12	0.08	26.00	1217.00	2230	20230217	-61.66	836	20231218	2.27	2230	-61.66	20230217	836	2.27	20231218	2230	-61.66	20230217	836	2.27	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
56	20231220	100936	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	1	2	0.12	17305201	20357	10.85	853	853	847	1105	595	850	850.09	0.74	0	4096	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	445	32.73	0.70	12	0.04	26.00	1217.00	2230	20230217	-61.84	836	20231218	1.79	2230	-61.84	20230217	836	1.79	20231218	2230	-61.84	20230217	836	1.79	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
57	20231220	090933	57	100.00	KOSDAQ		유통	N	N	N	N	N	852	2	2	0.24	6624755	7800	4.16	853	853	847	1105	595	850	849.33	0.74	0	2395	865	857	848	840	831	861	844	261	255	500	510	1	1	52286445	445	32.77	0.70	12	0.01	26.00	1217.00	2230	20230217	-61.79	836	20231218	1.91	2230	-61.79	20230217	836	1.91	20231218	2230	-61.79	20230217	836	1.91	20231218	0.45	N	219550	500	261 억	387526	N	N	N	N
58	20231219	160933	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	6	2	0.71	157734314	186257	107.33	846	856	839	1097	591	844	846.86	0.75	0	-6042	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	444	32.69	0.70	12	0.36	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
59	20231219	150937	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	6	2	0.71	154282069	182196	104.99	846	856	839	1097	591	844	846.79	0.75	0	-6043	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	444	32.69	0.70	12	0.35	26.00	1217.00	2230	20230217	-61.88	836	20231218	1.67	2230	-61.88	20230217	836	1.67	20231218	2230	-61.88	20230217	836	1.67	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
60	20231219	140932	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	2	2	0.24	129216600	152601	87.94	846	856	839	1097	591	844	846.76	0.75	0	-6043	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	442	32.54	0.70	12	0.29	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
61	20231219	130937	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	2	2	0.24	124674381	147230	84.84	846	856	839	1097	591	844	846.80	0.75	0	-6005	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	442	32.54	0.70	12	0.28	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
62	20231219	120939	57	100.00	KOSDAQ		유통	N	N	N	N	N	847	3	2	0.36	107190264	126542	72.92	846	856	839	1097	591	844	847.07	0.75	0	-1895	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	443	32.58	0.70	12	0.24	26.00	1217.00	2230	20230217	-62.02	836	20231218	1.32	2230	-62.02	20230217	836	1.32	20231218	2230	-62.02	20230217	836	1.32	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
63	20231219	110936	57	100.00	KOSDAQ		유통	N	N	N	N	N	845	1	2	0.12	89181831	105250	60.65	846	856	839	1097	591	844	847.33	0.75	0	-4808	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	442	32.50	0.69	12	0.20	26.00	1217.00	2230	20230217	-62.11	836	20231218	1.08	2230	-62.11	20230217	836	1.08	20231218	2230	-62.11	20230217	836	1.08	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
64	20231219	100934	57	100.00	KOSDAQ		유통	N	N	N	N	N	846	2	2	0.24	41958553	49510	28.53	846	856	839	1097	591	844	847.48	0.75	0	-3937	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	442	32.54	0.70	12	0.09	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
65	20231219	090930	57	100.00	KOSDAQ		유통	N	N	N	N	N	839	-5	5	-0.59	11439357	13585	7.83	846	846	839	1097	591	844	842.06	0.75	0	2243	856	850	843	837	830	846	833	261	253	500	500	1	1	52286445	439	32.27	0.69	12	0.03	26.00	1217.00	2230	20230217	-62.38	836	20231218	0.36	2230	-62.38	20230217	836	0.36	20231218	2230	-62.38	20230217	836	0.36	20231218	0.45	N	219550	500	261 억	393559	N	N	N	N
66	20231218	160929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	844	-2	5	-0.24	138800914	164704	40.72	846	849	836	1099	593	846	842.73	0.73	0	12279	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	441	32.46	0.69	12	0.32	26.00	1217.00	2230	20230217	-62.15	836	20231218	0.96	2230	-62.15	20230217	836	0.96	20231218	2230	-62.15	20230217	836	0.96	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
67	20231218	150932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	-1	5	-0.12	136261587	161697	39.98	846	849	836	1099	593	846	842.70	0.73	0	12243	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	442	32.50	0.69	12	0.31	26.00	1217.00	2230	20230217	-62.11	836	20231218	1.08	2230	-62.11	20230217	836	1.08	20231218	2230	-62.11	20230217	836	1.08	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
68	20231218	140929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	843	-3	5	-0.35	125486147	148933	36.82	846	849	836	1099	593	846	842.57	0.73	0	12361	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	441	32.42	0.69	12	0.28	26.00	1217.00	2230	20230217	-62.20	836	20231218	0.84	2230	-62.20	20230217	836	0.84	20231218	2230	-62.20	20230217	836	0.84	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
69	20231218	130928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	843	-3	5	-0.35	117177958	139082	34.39	846	849	836	1099	593	846	842.51	0.73	0	12394	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	441	32.42	0.69	12	0.27	26.00	1217.00	2230	20230217	-62.20	836	20231218	0.84	2230	-62.20	20230217	836	0.84	20231218	2230	-62.20	20230217	836	0.84	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
70	20231218	120923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-4	5	-0.47	106562195	126479	31.27	846	849	836	1099	593	846	842.53	0.73	0	12532	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	440	32.38	0.69	12	0.24	26.00	1217.00	2230	20230217	-62.24	836	20231218	0.72	2230	-62.24	20230217	836	0.72	20231218	2230	-62.24	20230217	836	0.72	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
71	20231218	110926	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	-1	5	-0.12	83973729	99684	24.65	846	849	836	1099	593	846	842.40	0.73	0	13171	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	442	32.50	0.69	12	0.19	26.00	1217.00	2230	20230217	-62.11	836	20231218	1.08	2230	-62.11	20230217	836	1.08	20231218	2230	-62.11	20230217	836	1.08	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
72	20231218	100925	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	849	3	2	0.35	69784658	82879	20.49	846	849	836	1099	593	846	842.01	0.73	0	9472	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	444	32.65	0.70	12	0.16	26.00	1217.00	2230	20230217	-61.93	836	20231218	1.56	2230	-61.93	20230217	836	1.56	20231218	2230	-61.93	20230217	836	1.56	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
73	20231218	090923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	846	0	3	0.00	31161046	37038	9.16	846	846	836	1099	593	846	841.33	0.73	0	-6874	878	861	852	835	826	857	831	261	253	500	500	1	1	52286445	442	32.54	0.70	12	0.07	26.00	1217.00	2230	20230217	-62.06	836	20231218	1.20	2230	-62.06	20230217	836	1.20	20231218	2230	-62.06	20230217	836	1.20	20231218	0.33	N	219550	500	261 억	381060	N	N	N	N
74	20231215	160924	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	846	-24	5	-2.76	344939201	402472	104.40	869	869	843	1131	609	870	857.05	0.70	0	10457	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	442	32.54	0.70	12	0.77	26.00	1217.00	2230	20230217	-62.06	843	20231215	0.36	2230	-62.06	20230217	843	0.36	20231215	2230	-62.06	20230217	843	0.36	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
75	20231215	150928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	846	-24	5	-2.76	326867063	381143	98.87	869	869	843	1131	609	870	857.60	0.70	0	8669	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	442	32.54	0.70	12	0.73	26.00	1217.00	2230	20230217	-62.06	843	20231215	0.36	2230	-62.06	20230217	843	0.36	20231215	2230	-62.06	20230217	843	0.36	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
76	20231215	140927	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	862	-8	5	-0.92	236324255	275041	71.35	869	869	855	1131	609	870	859.23	0.70	0	9173	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	451	33.15	0.71	12	0.53	26.00	1217.00	2230	20230217	-61.35	855	20231215	0.82	2230	-61.35	20230217	855	0.82	20231215	2230	-61.35	20230217	855	0.82	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
77	20231215	130922	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	862	-8	5	-0.92	196597516	228749	59.34	869	869	855	1131	609	870	859.45	0.70	0	14068	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	451	33.15	0.71	12	0.44	26.00	1217.00	2230	20230217	-61.35	855	20231215	0.82	2230	-61.35	20230217	855	0.82	20231215	2230	-61.35	20230217	855	0.82	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
78	20231215	120922	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	863	-7	5	-0.80	158159604	184027	47.74	869	869	855	1131	609	870	859.44	0.70	0	15172	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	451	33.19	0.71	12	0.35	26.00	1217.00	2230	20230217	-61.30	855	20231215	0.94	2230	-61.30	20230217	855	0.94	20231215	2230	-61.30	20230217	855	0.94	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
79	20231215	110918	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	864	-6	5	-0.69	141904327	165157	42.84	869	869	855	1131	609	870	859.21	0.70	0	9412	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	452	33.23	0.71	12	0.32	26.00	1217.00	2230	20230217	-61.26	855	20231215	1.05	2230	-61.26	20230217	855	1.05	20231215	2230	-61.26	20230217	855	1.05	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
80	20231215	100923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	859	-11	5	-1.26	65689754	76495	19.84	869	869	855	1131	609	870	858.75	0.70	0	417	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	449	33.04	0.71	12	0.15	26.00	1217.00	2230	20230217	-61.48	855	20231215	0.47	2230	-61.48	20230217	855	0.47	20231215	2230	-61.48	20230217	855	0.47	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
81	20231215	090927	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	863	-7	5	-0.80	17819072	20767	5.39	869	869	855	1131	609	870	858.05	0.70	0	-3271	908	889	875	856	842	882	849	261	261	500	520	1	1	52286445	451	33.19	0.71	12	0.04	26.00	1217.00	2230	20230217	-61.30	855	20231215	0.94	2230	-61.30	20230217	855	0.94	20231215	2230	-61.30	20230217	855	0.94	20231215	0.31	N	219550	500	261 억	368033	N	N	N	N
82	20231214	160918	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	870	-14	5	-1.58	336055144	384436	165.63	894	894	861	1149	619	884	874.15	0.89	0	-96050	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	455	33.46	0.71	12	0.74	26.00	1217.00	2230	20230217	-60.99	861	20231214	1.05	2230	-60.99	20230217	861	1.05	20231214	2230	-60.99	20230217	861	1.05	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
83	20231214	150950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	864	-20	5	-2.26	315103754	360264	155.22	894	894	861	1149	619	884	874.65	0.89	0	-100490	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	452	33.23	0.71	12	0.69	26.00	1217.00	2230	20230217	-61.26	861	20231214	0.35	2230	-61.26	20230217	861	0.35	20231214	2230	-61.26	20230217	861	0.35	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
84	20231214	140922	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	878	-6	5	-0.68	256233818	292297	125.94	894	894	868	1149	619	884	876.62	0.89	0	-86263	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	459	33.77	0.72	12	0.56	26.00	1217.00	2230	20230217	-60.63	868	20231214	1.15	2230	-60.63	20230217	868	1.15	20231214	2230	-60.63	20230217	868	1.15	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
85	20231214	130948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	868	-16	5	-1.81	220741505	251553	108.38	894	894	868	1149	619	884	877.51	0.89	0	-75129	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	454	33.38	0.71	12	0.48	26.00	1217.00	2230	20230217	-61.08	868	20231214	0.00	2230	-61.08	20230217	868	0.00	20231214	2230	-61.08	20230217	868	0.00	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
86	20231214	121002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	877	-7	5	-0.79	145424831	165308	71.22	894	894	875	1149	619	884	879.72	0.89	0	-43586	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	459	33.73	0.72	12	0.32	26.00	1217.00	2230	20230217	-60.67	875	20231214	0.23	2230	-60.67	20230217	875	0.23	20231214	2230	-60.67	20230217	875	0.23	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
87	20231214	110934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	877	-7	5	-0.79	125798161	142927	61.58	894	894	875	1149	619	884	880.16	0.89	0	-41075	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	459	33.73	0.72	12	0.27	26.00	1217.00	2230	20230217	-60.67	875	20231214	0.23	2230	-60.67	20230217	875	0.23	20231214	2230	-60.67	20230217	875	0.23	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
88	20231214	100911	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	880	-4	5	-0.45	64357546	72943	31.43	894	894	879	1149	619	884	882.30	0.89	0	-6031	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	460	33.85	0.72	12	0.14	26.00	1217.00	2230	20230217	-60.54	879	20231214	0.11	2230	-60.54	20230217	879	0.11	20231214	2230	-60.54	20230217	879	0.11	20231214	0.31	N	219550	500	261 억	464061	N	N	N	N
89	20231214	090851	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	4	2	0.45	5054540	5717	2.46	894	894	883	1149	619	884	884.12	0.89	0	1007	900	892	887	879	874	889	876	261	265	500	530	1	1	52286445	464	34.15	0.73	12	0.01	26.00	1217.00	2230	20230217	-60.18	880	20231207	0.91	2230	-60.18	20230217	880	0.91	20231207	2230	-60.18	20230217	880	0.91	20231207	0.31	N	219550	500	261 억	464061	N	N	N	N
90	20231213	160916	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-10	5	-1.12	203676954	230292	145.70	894	895	882	1162	626	894	884.43	0.95	0	-30658	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	462	34.00	0.73	12	0.44	26.00	1217.00	2230	20230217	-60.36	862	20221209	2.55	2230	-60.36	20230217	880	0.45	20231207	2230	-60.36	20230217	880	0.45	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
91	20231213	150935	57	100.00	KOSDAQ		유통	N	N	N	N	N	886	-8	5	-0.89	194602360	220029	139.21	894	895	882	1162	626	894	884.44	0.95	0	-30113	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	463	34.08	0.73	12	0.42	26.00	1217.00	2230	20230217	-60.27	862	20221209	2.78	2230	-60.27	20230217	880	0.68	20231207	2230	-60.27	20230217	880	0.68	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
92	20231213	140934	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-10	5	-1.12	175902374	198881	125.83	894	895	882	1162	626	894	884.46	0.95	0	-24781	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	462	34.00	0.73	12	0.38	26.00	1217.00	2230	20230217	-60.36	862	20221209	2.55	2230	-60.36	20230217	880	0.45	20231207	2230	-60.36	20230217	880	0.45	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
93	20231213	130940	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-9	5	-1.01	159948730	180845	114.42	894	895	882	1162	626	894	884.45	0.95	0	-18888	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	463	34.04	0.73	12	0.35	26.00	1217.00	2230	20230217	-60.31	862	20221209	2.67	2230	-60.31	20230217	880	0.57	20231207	2230	-60.31	20230217	880	0.57	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
94	20231213	120933	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-10	5	-1.12	147898723	167215	105.79	894	895	882	1162	626	894	884.48	0.95	0	-18545	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	462	34.00	0.73	12	0.32	26.00	1217.00	2230	20230217	-60.36	862	20221209	2.55	2230	-60.36	20230217	880	0.45	20231207	2230	-60.36	20230217	880	0.45	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
95	20231213	110936	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-11	5	-1.23	125821282	142221	89.98	894	895	882	1162	626	894	884.69	0.95	0	-18955	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	462	33.96	0.73	12	0.27	26.00	1217.00	2230	20230217	-60.40	862	20221209	2.44	2230	-60.40	20230217	880	0.34	20231207	2230	-60.40	20230217	880	0.34	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
96	20231213	100942	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-9	5	-1.01	69573772	78514	49.67	894	895	884	1162	626	894	886.13	0.95	0	-14316	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	463	34.04	0.73	12	0.15	26.00	1217.00	2230	20230217	-60.31	862	20221209	2.67	2230	-60.31	20230217	880	0.57	20231207	2230	-60.31	20230217	880	0.57	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
97	20231213	090928	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	-3	5	-0.34	5550345	6239	3.95	894	895	888	1162	626	894	889.62	0.95	0	-755	908	900	892	884	876	897	881	261	268	500	530	1	1	52286445	466	34.27	0.73	12	0.01	26.00	1217.00	2230	20230217	-60.04	862	20221209	3.36	2230	-60.04	20230217	880	1.25	20231207	2230	-60.04	20230217	880	1.25	20231207	0.32	N	219550	500	261 억	497168	N	N	N	N
98	20231212	160858	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	0	3	0.00	139071536	156202	57.75	899	900	884	1162	626	894	890.33	0.97	0	-9361	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	467	34.38	0.73	12	0.30	26.00	1217.00	2230	20230217	-59.91	837	20221208	6.81	2230	-59.91	20230217	880	1.59	20231207	2230	-59.91	20230217	880	1.59	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
99	20231212	150904	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	2	2	0.22	117330135	131785	48.72	899	900	884	1162	626	894	890.31	0.97	0	-10168	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	468	34.46	0.74	12	0.25	26.00	1217.00	2230	20230217	-59.82	837	20221208	7.05	2230	-59.82	20230217	880	1.82	20231207	2230	-59.82	20230217	880	1.82	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
100	20231212	140817	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	-2	5	-0.22	102325912	114994	42.51	899	900	884	1162	626	894	889.84	0.97	0	-9577	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	466	34.31	0.73	12	0.22	26.00	1217.00	2230	20230217	-60.00	837	20221208	6.57	2230	-60.00	20230217	880	1.36	20231207	2230	-60.00	20230217	880	1.36	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
101	20231212	130821	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	-1	5	-0.11	72140018	81106	29.99	899	900	884	1162	626	894	889.45	0.97	0	-9713	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	467	34.35	0.73	12	0.16	26.00	1217.00	2230	20230217	-59.96	837	20221208	6.69	2230	-59.96	20230217	880	1.48	20231207	2230	-59.96	20230217	880	1.48	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
102	20231212	120811	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	-3	5	-0.34	66309128	74557	27.56	899	900	884	1162	626	894	889.37	0.97	0	-9185	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	466	34.27	0.73	12	0.14	26.00	1217.00	2230	20230217	-60.04	837	20221208	6.45	2230	-60.04	20230217	880	1.25	20231207	2230	-60.04	20230217	880	1.25	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
103	20231212	110825	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	-1	5	-0.11	50301376	56565	20.91	899	900	884	1162	626	894	889.27	0.97	0	-9234	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	467	34.35	0.73	12	0.11	26.00	1217.00	2230	20230217	-59.96	837	20221208	6.69	2230	-59.96	20230217	880	1.48	20231207	2230	-59.96	20230217	880	1.48	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
104	20231212	100857	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	2	2	0.22	40824690	45945	16.99	899	900	884	1162	626	894	888.56	0.97	0	-6972	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	468	34.46	0.74	12	0.09	26.00	1217.00	2230	20230217	-59.82	837	20221208	7.05	2230	-59.82	20230217	880	1.82	20231207	2230	-59.82	20230217	880	1.82	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
105	20231212	090856	57	100.00	KOSDAQ		유통	N	N	N	N	N	887	-7	5	-0.78	13055225	14681	5.43	899	900	886	1162	626	894	889.26	0.97	0	-2719	924	909	895	880	866	916	887	261	268	500	530	1	1	52286445	464	34.12	0.73	12	0.03	26.00	1217.00	2230	20230217	-60.22	837	20221208	5.97	2230	-60.22	20230217	880	0.80	20231207	2230	-60.22	20230217	880	0.80	20231207	0.34	N	219550	500	261 억	506529	N	N	N	N
106	20231211	160859	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	1	2	0.11	241915514	270486	128.10	893	910	881	1160	626	893	894.37	0.89	-38908	1162	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	467	34.38	0.73	12	0.52	26.00	1217.00	2230	20230217	-59.91	837	20221208	6.81	2230	-59.91	20230217	880	1.59	20231207	2230	-59.91	20230217	880	1.59	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
107	20231211	150857	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	-3	5	-0.34	230432349	257617	122.01	893	910	881	1160	626	893	894.48	0.89	-38908	5776	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	465	34.23	0.73	12	0.49	26.00	1217.00	2230	20230217	-60.09	837	20221208	6.33	2230	-60.09	20230217	880	1.14	20231207	2230	-60.09	20230217	880	1.14	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
108	20231211	140856	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	-1	5	-0.11	147229467	163783	77.57	893	910	891	1160	626	893	898.93	0.89	-38908	5548	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	466	34.31	0.73	12	0.31	26.00	1217.00	2230	20230217	-60.00	837	20221208	6.57	2230	-60.00	20230217	880	1.36	20231207	2230	-60.00	20230217	880	1.36	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
109	20231211	130856	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	6	2	0.67	121827301	135381	64.12	893	910	891	1160	626	893	899.88	0.89	-38908	18699	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	470	34.58	0.74	12	0.26	26.00	1217.00	2230	20230217	-59.69	837	20221208	7.41	2230	-59.69	20230217	880	2.16	20231207	2230	-59.69	20230217	880	2.16	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
110	20231211	120857	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	3	2	0.34	116871555	129859	61.50	893	910	891	1160	626	893	899.99	0.89	-38908	22105	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	468	34.46	0.74	12	0.25	26.00	1217.00	2230	20230217	-59.82	837	20221208	7.05	2230	-59.82	20230217	880	1.82	20231207	2230	-59.82	20230217	880	1.82	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
111	20231211	110852	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	10	2	1.12	79325455	87875	41.62	893	910	893	1160	626	893	902.71	0.89	-38908	21667	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	472	34.73	0.74	12	0.17	26.00	1217.00	2230	20230217	-59.51	837	20221208	7.89	2230	-59.51	20230217	880	2.61	20231207	2230	-59.51	20230217	880	2.61	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
112	20231211	100852	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	6	2	0.67	62573015	69271	32.81	893	910	893	1160	626	893	903.31	0.89	-38908	21155	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	470	34.58	0.74	12	0.13	26.00	1217.00	2230	20230217	-59.69	837	20221208	7.41	2230	-59.69	20230217	880	2.16	20231207	2230	-59.69	20230217	880	2.16	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
113	20231211	090852	57	100.00	KOSDAQ		유통	N	N	N	N	N	902	9	2	1.01	1363830	1521	0.72	893	902	893	1160	626	893	896.67	0.89	-38908	-630	909	900	891	882	873	905	887	261	267	500	530	1	1	52286445	472	34.69	0.74	12	0.00	26.00	1217.00	2230	20230217	-59.55	837	20221208	7.77	2230	-59.55	20230217	880	2.50	20231207	2230	-59.55	20230217	880	2.50	20231207	0.40	N	219550	500	261 억	466237	N	N	N	N
114	20231208	160843	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	2	2	0.22	185640161	208228	48.23	890	900	882	1158	624	891	891.52	0.89	0	38908	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	467	34.35	0.73	12	0.40	26.00	1217.00	2230	20230217	-59.96	837	20221208	6.69	2230	-59.96	20230217	880	1.48	20231207	2230	-59.96	20230217	837	6.69	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
115	20231208	150847	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	3	2	0.34	178641997	200392	46.42	890	900	882	1158	624	891	891.46	0.89	0	39010	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	467	34.38	0.73	12	0.38	26.00	1217.00	2230	20230217	-59.91	837	20221208	6.81	2230	-59.91	20230217	880	1.59	20231207	2230	-59.91	20230217	837	6.81	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
116	20231208	140844	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	2	2	0.22	156866658	176024	40.77	890	900	882	1158	624	891	891.17	0.89	0	38291	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	467	34.35	0.73	12	0.34	26.00	1217.00	2230	20230217	-59.96	837	20221208	6.69	2230	-59.96	20230217	880	1.48	20231207	2230	-59.96	20230217	837	6.69	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
117	20231208	130844	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	4	2	0.45	143542258	161110	37.32	890	900	882	1158	624	891	890.96	0.89	0	39519	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	468	34.42	0.74	12	0.31	26.00	1217.00	2230	20230217	-59.87	837	20221208	6.93	2230	-59.87	20230217	880	1.70	20231207	2230	-59.87	20230217	837	6.93	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
118	20231208	120841	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	3	2	0.34	133984098	150400	34.84	890	900	882	1158	624	891	890.85	0.89	0	38320	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	467	34.38	0.73	12	0.29	26.00	1217.00	2230	20230217	-59.91	837	20221208	6.81	2230	-59.91	20230217	880	1.59	20231207	2230	-59.91	20230217	837	6.81	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
119	20231208	110838	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	9	2	1.01	122201938	137286	31.80	890	900	882	1158	624	891	890.13	0.89	0	40586	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	471	34.62	0.74	12	0.26	26.00	1217.00	2230	20230217	-59.64	837	20221208	7.53	2230	-59.64	20230217	880	2.27	20231207	2230	-59.64	20230217	837	7.53	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
120	20231208	100846	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	1	2	0.11	93829969	105515	24.44	890	894	882	1158	624	891	889.26	0.89	0	38885	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	466	34.31	0.73	12	0.20	26.00	1217.00	2230	20230217	-60.00	837	20221208	6.57	2230	-60.00	20230217	880	1.36	20231207	2230	-60.00	20230217	837	6.57	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
121	20231208	090836	57	100.00	KOSDAQ		유통	N	N	N	N	N	889	-2	5	-0.22	14878029	16787	3.89	890	890	882	1158	624	891	886.28	0.89	0	-5007	918	904	892	878	866	898	872	261	267	500	530	1	1	52286445	465	34.19	0.73	12	0.03	26.00	1217.00	2230	20230217	-60.13	837	20221208	6.21	2230	-60.13	20230217	880	1.02	20231207	2230	-60.13	20230217	837	6.21	20221208	0.37	N	219550	500	261 억	466237	N	N	N	N
122	20231207	160840	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	-14	5	-1.55	375652274	421815	141.37	900	906	880	1176	634	905	890.56	0.92	0	-14943	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	466	34.27	0.73	12	0.81	26.00	1217.00	2230	20230217	-60.04	837	20221208	6.45	2230	-60.04	20230217	880	1.25	20231207	2230	-60.04	20230217	837	6.45	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
123	20231207	150841	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	-14	5	-1.55	366109775	411102	137.78	900	906	880	1176	634	905	890.56	0.92	0	-15207	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	466	34.27	0.73	12	0.79	26.00	1217.00	2230	20230217	-60.04	837	20221208	6.45	2230	-60.04	20230217	880	1.25	20231207	2230	-60.04	20230217	837	6.45	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
124	20231207	140837	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	-14	5	-1.55	304757824	342143	114.67	900	906	880	1176	634	905	890.73	0.92	0	-7982	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	466	34.27	0.73	12	0.65	26.00	1217.00	2230	20230217	-60.04	837	20221208	6.45	2230	-60.04	20230217	880	1.25	20231207	2230	-60.04	20230217	837	6.45	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
125	20231207	130835	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	-12	5	-1.33	284981992	319956	107.23	900	906	880	1176	634	905	890.69	0.92	0	-8173	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	467	34.35	0.73	12	0.61	26.00	1217.00	2230	20230217	-59.96	837	20221208	6.69	2230	-59.96	20230217	880	1.48	20231207	2230	-59.96	20230217	837	6.69	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
126	20231207	120838	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	-15	5	-1.66	261780258	293903	98.50	900	906	880	1176	634	905	890.70	0.92	0	-8427	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	465	34.23	0.73	12	0.56	26.00	1217.00	2230	20230217	-60.09	837	20221208	6.33	2230	-60.09	20230217	880	1.14	20231207	2230	-60.09	20230217	837	6.33	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
127	20231207	110833	57	100.00	KOSDAQ		유통	N	N	N	N	N	886	-19	5	-2.10	230042273	258301	86.57	900	906	880	1176	634	905	890.60	0.92	0	-12120	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	463	34.08	0.73	12	0.49	26.00	1217.00	2230	20230217	-60.27	837	20221208	5.85	2230	-60.27	20230217	880	0.68	20231207	2230	-60.27	20230217	837	5.85	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
128	20231207	100830	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	-11	5	-1.22	83605518	93192	31.23	900	906	892	1176	634	905	897.13	0.92	0	4455	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	467	34.38	0.73	12	0.18	26.00	1217.00	2230	20230217	-59.91	837	20221208	6.81	2230	-59.91	20230217	892	0.22	20231207	2230	-59.91	20230217	837	6.81	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
129	20231207	090838	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	0	3	0.00	11936171	13279	4.45	900	905	895	1176	634	905	898.88	0.92	0	2494	927	915	905	893	883	911	889	261	271	500	540	1	1	52286445	473	34.81	0.74	12	0.03	26.00	1217.00	2230	20230217	-59.42	837	20221208	8.12	2230	-59.42	20230217	895	1.12	20231207	2230	-59.42	20230217	837	8.12	20221208	0.32	N	219550	500	261 억	481028	N	N	N	N
130	20231206	160828	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	-7	5	-0.77	265770220	294445	58.25	912	917	895	1185	639	912	902.59	0.92	0	-2306	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	473	34.81	0.74	12	0.56	26.00	1217.00	2230	20230217	-59.42	837	20221208	8.12	2230	-59.42	20230217	895	1.12	20231206	2230	-59.42	20230217	837	8.12	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
131	20231206	150842	57	100.00	KOSDAQ		유통	N	N	N	N	N	902	-10	5	-1.10	235426239	260851	51.60	912	917	895	1185	639	912	902.53	0.92	0	-4258	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	472	34.69	0.74	12	0.50	26.00	1217.00	2230	20230217	-59.55	837	20221208	7.77	2230	-59.55	20230217	895	0.78	20231206	2230	-59.55	20230217	837	7.77	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
132	20231206	140838	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	-7	5	-0.77	206292195	228603	45.22	912	917	895	1185	639	912	902.40	0.92	0	-5739	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	473	34.81	0.74	12	0.44	26.00	1217.00	2230	20230217	-59.42	837	20221208	8.12	2230	-59.42	20230217	895	1.12	20231206	2230	-59.42	20230217	837	8.12	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
133	20231206	130829	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	-7	5	-0.77	181138797	200824	39.73	912	917	895	1185	639	912	901.98	0.92	0	-9348	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	473	34.81	0.74	12	0.38	26.00	1217.00	2230	20230217	-59.42	837	20221208	8.12	2230	-59.42	20230217	895	1.12	20231206	2230	-59.42	20230217	837	8.12	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
134	20231206	120827	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	-7	5	-0.77	160010302	177488	35.11	912	917	895	1185	639	912	901.53	0.92	0	-9568	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	473	34.81	0.74	12	0.34	26.00	1217.00	2230	20230217	-59.42	837	20221208	8.12	2230	-59.42	20230217	895	1.12	20231206	2230	-59.42	20230217	837	8.12	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
135	20231206	110840	57	100.00	KOSDAQ		유통	N	N	N	N	N	906	-6	5	-0.66	152257542	168922	33.42	912	917	895	1185	639	912	901.35	0.92	0	-9689	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	474	34.85	0.74	12	0.32	26.00	1217.00	2230	20230217	-59.37	837	20221208	8.24	2230	-59.37	20230217	895	1.23	20231206	2230	-59.37	20230217	837	8.24	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
136	20231206	100829	57	100.00	KOSDAQ		유통	N	N	N	N	N	901	-11	5	-1.21	133906279	148628	29.40	912	917	895	1185	639	912	900.95	0.92	0	-14817	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	471	34.65	0.74	12	0.28	26.00	1217.00	2230	20230217	-59.60	837	20221208	7.65	2230	-59.60	20230217	895	0.67	20231206	2230	-59.60	20230217	837	7.65	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
137	20231206	090832	57	100.00	KOSDAQ		유통	N	N	N	N	N	913	1	2	0.11	3925955	4301	0.85	912	917	910	1185	639	912	912.80	0.92	0	-1135	951	931	920	900	889	926	895	261	273	500	540	1	1	52286445	477	35.12	0.75	12	0.01	26.00	1217.00	2230	20230217	-59.06	837	20221208	9.08	2230	-59.06	20230217	909	0.44	20231205	2230	-59.06	20230217	837	9.08	20221208	0.28	N	219550	500	261 억	483274	N	N	N	N
138	20231205	160836	57	100.00	KOSDAQ		유통	N	N	N	N	N	912	-28	5	-2.98	461288101	503105	167.15	940	940	909	1222	658	940	916.88	1.00	0	-41609	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	477	35.08	0.75	12	0.96	26.00	1217.00	2230	20230217	-59.10	837	20221208	8.96	2230	-59.10	20230217	909	0.33	20231205	2230	-59.10	20230217	837	8.96	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
139	20231205	150832	57	100.00	KOSDAQ		유통	N	N	N	N	N	911	-29	5	-3.09	453743308	494840	164.41	940	940	909	1222	658	940	916.95	1.00	0	-38530	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	476	35.04	0.75	12	0.95	26.00	1217.00	2230	20230217	-59.15	837	20221208	8.84	2230	-59.15	20230217	909	0.22	20231205	2230	-59.15	20230217	837	8.84	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
140	20231205	140833	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	-16	5	-1.70	413495227	450746	149.76	940	940	909	1222	658	940	917.35	1.00	0	-28743	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	483	35.54	0.76	12	0.86	26.00	1217.00	2230	20230217	-58.57	837	20221208	10.39	2230	-58.57	20230217	909	1.65	20231205	2230	-58.57	20230217	837	10.39	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
141	20231205	130828	57	100.00	KOSDAQ		유통	N	N	N	N	N	921	-19	5	-2.02	393985997	429497	142.70	940	940	909	1222	658	940	917.32	1.00	0	-22470	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	482	35.42	0.76	12	0.82	26.00	1217.00	2230	20230217	-58.70	837	20221208	10.04	2230	-58.70	20230217	909	1.32	20231205	2230	-58.70	20230217	837	10.04	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
142	20231205	120826	57	100.00	KOSDAQ		유통	N	N	N	N	N	914	-26	5	-2.77	327393082	356571	118.47	940	940	910	1222	658	940	918.17	1.00	0	-18103	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	478	35.15	0.75	12	0.68	26.00	1217.00	2230	20230217	-59.01	837	20221208	9.20	2230	-59.01	20230217	910	0.44	20231205	2230	-59.01	20230217	837	9.20	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
143	20231205	110826	57	100.00	KOSDAQ		유통	N	N	N	N	N	921	-19	5	-2.02	226883719	246542	81.91	940	940	915	1222	658	940	920.26	1.00	0	-13172	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	482	35.42	0.76	12	0.47	26.00	1217.00	2230	20230217	-58.70	837	20221208	10.04	2230	-58.70	20230217	914	0.77	20231130	2230	-58.70	20230217	837	10.04	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
144	20231205	100831	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-15	5	-1.60	67517699	73052	24.27	940	940	918	1222	658	940	924.23	1.00	0	-29299	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	484	35.58	0.76	12	0.14	26.00	1217.00	2230	20230217	-58.52	837	20221208	10.51	2230	-58.52	20230217	914	1.20	20231130	2230	-58.52	20230217	837	10.51	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
145	20231205	090824	57	100.00	KOSDAQ		유통	N	N	N	N	N	919	-21	5	-2.23	14828331	16013	5.32	940	940	919	1222	658	940	925.97	1.00	0	-12868	958	949	937	928	916	953	932	261	282	500	560	1	1	52286445	481	35.35	0.76	12	0.03	26.00	1217.00	2230	20230217	-58.79	837	20221208	9.80	2230	-58.79	20230217	914	0.55	20231130	2230	-58.79	20230217	837	9.80	20221208	0.28	N	219550	500	261 억	522577	N	N	N	N
146	20231204	160822	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	4	2	0.43	279403046	299434	115.09	936	946	925	1216	656	936	933.09	1.06	0	-30649	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	491	36.15	0.77	12	0.57	26.00	1217.00	2230	20230217	-57.85	837	20221208	12.31	2230	-57.85	20230217	914	2.84	20231130	2230	-57.85	20230217	837	12.31	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
147	20231204	150826	57	100.00	KOSDAQ		유통	N	N	N	N	N	931	-5	5	-0.53	245501974	263044	101.10	936	946	925	1216	656	936	933.31	1.06	0	-26790	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	487	35.81	0.76	12	0.50	26.00	1217.00	2230	20230217	-58.25	837	20221208	11.23	2230	-58.25	20230217	914	1.86	20231130	2230	-58.25	20230217	837	11.23	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
148	20231204	140820	57	100.00	KOSDAQ		유통	N	N	N	N	N	938	2	2	0.21	228866562	245206	94.25	936	946	925	1216	656	936	933.36	1.06	0	-24864	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	490	36.08	0.77	12	0.47	26.00	1217.00	2230	20230217	-57.94	837	20221208	12.07	2230	-57.94	20230217	914	2.63	20231130	2230	-57.94	20230217	837	12.07	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
149	20231204	130818	57	100.00	KOSDAQ		유통	N	N	N	N	N	942	6	2	0.64	219794544	235542	90.53	936	946	925	1216	656	936	933.14	1.06	0	-24820	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	493	36.23	0.77	12	0.45	26.00	1217.00	2230	20230217	-57.76	837	20221208	12.54	2230	-57.76	20230217	914	3.06	20231130	2230	-57.76	20230217	837	12.54	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
150	20231204	120819	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	4	2	0.43	203454835	218178	83.86	936	946	925	1216	656	936	932.52	1.06	0	-30331	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	491	36.15	0.77	12	0.42	26.00	1217.00	2230	20230217	-57.85	837	20221208	12.31	2230	-57.85	20230217	914	2.84	20231130	2230	-57.85	20230217	837	12.31	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
151	20231204	110821	57	100.00	KOSDAQ		유통	N	N	N	N	N	937	1	2	0.11	179849778	193036	74.20	936	946	925	1216	656	936	931.69	1.06	0	-37047	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	490	36.04	0.77	12	0.37	26.00	1217.00	2230	20230217	-57.98	837	20221208	11.95	2230	-57.98	20230217	914	2.52	20231130	2230	-57.98	20230217	837	11.95	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
152	20231204	100820	57	100.00	KOSDAQ		유통	N	N	N	N	N	933	-3	5	-0.32	143907800	154683	59.45	936	946	925	1216	656	936	930.34	1.06	0	-40145	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	488	35.88	0.77	12	0.30	26.00	1217.00	2230	20230217	-58.16	837	20221208	11.47	2230	-58.16	20230217	914	2.08	20231130	2230	-58.16	20230217	837	11.47	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
153	20231204	090820	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	-6	5	-0.64	66177148	71009	27.29	936	946	928	1216	656	936	931.95	1.06	0	-18834	962	948	938	924	914	956	932	261	280	500	560	1	1	52286445	486	35.77	0.76	12	0.14	26.00	1217.00	2230	20230217	-58.30	837	20221208	11.11	2230	-58.30	20230217	914	1.75	20231130	2230	-58.30	20230217	837	11.11	20221208	0.30	N	219550	500	261 억	553226	N	N	N	N
154	20231201	160820	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	-5	5	-0.53	243452269	259022	41.53	935	952	928	1223	659	941	939.89	1.03	0	14519	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	489	36.00	0.77	12	0.50	26.00	1217.00	2230	20230217	-58.03	837	20221208	11.83	2230	-58.03	20230217	914	2.41	20231130	2230	-58.03	20230217	837	11.83	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
155	20231201	150818	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	-5	5	-0.53	239481975	254778	40.85	935	952	928	1223	659	941	939.96	1.03	0	17343	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	489	36.00	0.77	12	0.49	26.00	1217.00	2230	20230217	-58.03	837	20221208	11.83	2230	-58.03	20230217	914	2.41	20231130	2230	-58.03	20230217	837	11.83	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
156	20231201	140818	57	100.00	KOSDAQ		유통	N	N	N	N	N	941	0	3	0.00	158601459	168206	26.97	935	952	932	1223	659	941	942.90	1.03	0	22342	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	492	36.19	0.77	12	0.32	26.00	1217.00	2230	20230217	-57.80	837	20221208	12.43	2230	-57.80	20230217	914	2.95	20231130	2230	-57.80	20230217	837	12.43	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
157	20231201	130820	57	100.00	KOSDAQ		유통	N	N	N	N	N	944	3	2	0.32	146935594	155824	24.98	935	952	932	1223	659	941	942.96	1.03	0	23201	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	494	36.31	0.78	12	0.30	26.00	1217.00	2230	20230217	-57.67	837	20221208	12.78	2230	-57.67	20230217	914	3.28	20231130	2230	-57.67	20230217	837	12.78	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
158	20231201	120825	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	2	2	0.21	138993082	147427	23.64	935	952	932	1223	659	941	942.79	1.03	0	23067	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	493	36.27	0.77	12	0.28	26.00	1217.00	2230	20230217	-57.71	837	20221208	12.66	2230	-57.71	20230217	914	3.17	20231130	2230	-57.71	20230217	837	12.66	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
159	20231201	110820	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	2	2	0.21	126843514	134558	21.57	935	952	932	1223	659	941	942.67	1.03	0	22753	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	493	36.27	0.77	12	0.26	26.00	1217.00	2230	20230217	-57.71	837	20221208	12.66	2230	-57.71	20230217	914	3.17	20231130	2230	-57.71	20230217	837	12.66	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
160	20231201	100826	57	100.00	KOSDAQ		유통	N	N	N	N	N	941	0	3	0.00	119101052	126361	20.26	935	952	932	1223	659	941	942.55	1.03	0	22101	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	492	36.19	0.77	12	0.24	26.00	1217.00	2230	20230217	-57.80	837	20221208	12.43	2230	-57.80	20230217	914	2.95	20231130	2230	-57.80	20230217	837	12.43	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N
161	20231201	090817	57	100.00	KOSDAQ		유통	N	N	N	N	N	946	5	2	0.53	29630771	31609	5.07	935	948	932	1223	659	941	937.42	1.03	0	4684	985	962	938	915	891	951	904	261	282	500	560	1	1	52286445	495	36.38	0.78	12	0.06	26.00	1217.00	2230	20230217	-57.58	837	20221208	13.02	2230	-57.58	20230217	914	3.50	20231130	2230	-57.58	20230217	837	13.02	20221208	0.25	N	219550	500	261 억	538707	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History