KissMeData/223310/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
3	20231229	151051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
4	20231229	141050	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
5	20231229	131051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
6	20231229	121054	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
7	20231229	111005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
8	20231229	101016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
9	20231229	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
10	20231228	161004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	41	2	2.51	71791711	43746	169.45	1638	1677	1633	2125	1145	1635	1641.10	-472	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	264	-10.47	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.09	N	223310	100	15 억	N	N	N	N
11	20231228	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	19	2	1.16	69438826	42338	163.99	1638	1660	1633	2125	1145	1635	1640.11	-436	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	260	-10.34	1.09	12	0.27	-160.00	1522.00	3845	20230620	-56.98	1469	20231031	12.59	3845	-56.98	20230620	1469	12.59	20231031	3845	-56.98	20230620	1469	12.59	20231031	0.09	N	223310	100	15 억	N	N	N	N
12	20231228	141003	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	11	2	0.67	59928194	36555	141.59	1638	1653	1633	2125	1145	1635	1639.40	-857	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	259	-10.29	1.08	12	0.23	-160.00	1522.00	3845	20230620	-57.19	1469	20231031	12.05	3845	-57.19	20230620	1469	12.05	20231031	3845	-57.19	20230620	1469	12.05	20231031	0.09	N	223310	100	15 억	N	N	N	N
13	20231228	131004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	4	2	0.24	48553799	29623	114.74	1638	1653	1633	2125	1145	1635	1639.06	-1185	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	258	-10.24	1.08	12	0.19	-160.00	1522.00	3845	20230620	-57.37	1469	20231031	11.57	3845	-57.37	20230620	1469	11.57	20231031	3845	-57.37	20230620	1469	11.57	20231031	0.09	N	223310	100	15 억	N	N	N	N
14	20231228	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	7	2	0.43	46533363	28392	109.97	1638	1653	1633	2125	1145	1635	1638.96	-1185	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	258	-10.26	1.08	12	0.18	-160.00	1522.00	3845	20230620	-57.30	1469	20231031	11.78	3845	-57.30	20230620	1469	11.78	20231031	3845	-57.30	20230620	1469	11.78	20231031	0.09	N	223310	100	15 억	N	N	N	N
15	20231228	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	6	2	0.37	44242375	26997	104.57	1638	1653	1633	2125	1145	1635	1638.79	-1399	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	258	-10.26	1.08	12	0.17	-160.00	1522.00	3845	20230620	-57.32	1469	20231031	11.71	3845	-57.32	20230620	1469	11.71	20231031	3845	-57.32	20230620	1469	11.71	20231031	0.09	N	223310	100	15 억	N	N	N	N
16	20231228	101005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	5	2	0.31	6767307	4129	15.99	1638	1653	1635	2125	1145	1635	1638.97	201	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	258	-10.25	1.08	12	0.03	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.09	N	223310	100	15 억	N	N	N	N
17	20231228	091009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	3	2	0.18	4482051	2735	10.59	1638	1653	1636	2125	1145	1635	1638.78	-28	1657	1646	1638	1627	1619	1642	1623	16	490	100	1070	1	1	15730371	258	-10.24	1.08	12	0.02	-160.00	1522.00	3845	20230620	-57.40	1469	20231031	11.50	3845	-57.40	20230620	1469	11.50	20231031	3845	-57.40	20230620	1469	11.50	20231031	0.09	N	223310	100	15 억	N	N	N	N
18	20231227	160954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-5	5	-0.30	41890559	25554	58.26	1640	1649	1630	2130	1148	1640	1639.29	-174	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	257	-10.22	1.07	12	0.16	-160.00	1522.00	3845	20230620	-57.48	1469	20231031	11.30	3845	-57.48	20230620	1469	11.30	20231031	3845	-57.48	20230620	1469	11.30	20231031	0.03	N	223310	100	15 억	N	N	N	N
19	20231227	151009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	39250943	23940	54.58	1640	1649	1630	2130	1148	1640	1639.55	-167	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.26	1.08	12	0.15	-160.00	1522.00	3845	20230620	-57.32	1469	20231031	11.71	3845	-57.32	20230620	1469	11.71	20231031	3845	-57.32	20230620	1469	11.71	20231031	0.03	N	223310	100	15 억	N	N	N	N
20	20231227	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	36317253	22152	50.51	1640	1649	1630	2130	1148	1640	1639.45	-49	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.25	1.08	12	0.14	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
21	20231227	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	24931377	15207	34.67	1640	1649	1630	2130	1148	1640	1639.46	-344	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.25	1.08	12	0.10	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
22	20231227	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	21764562	13276	30.27	1640	1649	1630	2130	1148	1640	1639.38	-341	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.25	1.08	12	0.08	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
23	20231227	111005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	20306217	12387	28.24	1640	1649	1630	2130	1148	1640	1639.31	-369	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.26	1.08	12	0.08	-160.00	1522.00	3845	20230620	-57.32	1469	20231031	11.71	3845	-57.32	20230620	1469	11.71	20231031	3845	-57.32	20230620	1469	11.71	20231031	0.03	N	223310	100	15 억	N	N	N	N
24	20231227	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	16029496	9780	22.30	1640	1649	1630	2130	1148	1640	1638.99	-352	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.25	1.08	12	0.06	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
25	20231227	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	10396314	6339	14.45	1640	1649	1640	2130	1148	1640	1640.06	-405	1785	1712	1676	1603	1567	1694	1585	16	490	100	1080	1	1	15730371	258	-10.25	1.08	12	0.04	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
26	20231226	161005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-25	5	-1.50	72930491	43748	208.12	1749	1749	1640	2160	1166	1665	1667.11	-1697	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	258	-10.25	1.08	12	0.28	-160.00	1522.00	3845	20230620	-57.35	1469	20231031	11.64	3845	-57.35	20230620	1469	11.64	20231031	3845	-57.35	20230620	1469	11.64	20231031	0.03	N	223310	100	15 억	N	N	N	N
27	20231226	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-9	5	-0.54	65656071	39326	187.08	1749	1749	1645	2160	1166	1665	1669.55	-2314	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	260	-10.35	1.09	12	0.25	-160.00	1522.00	3845	20230620	-56.93	1469	20231031	12.73	3845	-56.93	20230620	1469	12.73	20231031	3845	-56.93	20230620	1469	12.73	20231031	0.03	N	223310	100	15 억	N	N	N	N
28	20231226	141007	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-20	5	-1.20	63161113	37812	179.88	1749	1749	1645	2160	1166	1665	1670.42	-1781	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	259	-10.28	1.08	12	0.24	-160.00	1522.00	3845	20230620	-57.22	1469	20231031	11.98	3845	-57.22	20230620	1469	11.98	20231031	3845	-57.22	20230620	1469	11.98	20231031	0.03	N	223310	100	15 억	N	N	N	N
29	20231226	131004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	0	3	0.00	37778105	22445	106.77	1749	1749	1665	2160	1166	1665	1683.26	-955	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.14	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
30	20231226	121004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	9	2	0.54	22422800	13235	62.96	1749	1749	1667	2160	1166	1665	1694.53	-754	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	263	-10.46	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.46	1469	20231031	13.96	3845	-56.46	20230620	1469	13.96	20231031	3845	-56.46	20230620	1469	13.96	20231031	0.03	N	223310	100	15 억	N	N	N	N
31	20231226	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	5	2	0.30	19266613	11350	53.99	1749	1749	1667	2160	1166	1665	1697.92	-670	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	263	-10.44	1.10	12	0.07	-160.00	1522.00	3845	20230620	-56.57	1469	20231031	13.68	3845	-56.57	20230620	1469	13.68	20231031	3845	-56.57	20230620	1469	13.68	20231031	0.03	N	223310	100	15 억	N	N	N	N
32	20231226	101002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	21	2	1.26	12006665	7028	33.43	1749	1749	1667	2160	1166	1665	1709.31	-838	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	265	-10.54	1.11	12	0.04	-160.00	1522.00	3845	20230620	-56.15	1469	20231031	14.77	3845	-56.15	20230620	1469	14.77	20231031	3845	-56.15	20230620	1469	14.77	20231031	0.03	N	223310	100	15 억	N	N	N	N
33	20231226	091005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	2	2	0.12	8178972	4748	22.59	1749	1749	1667	2160	1166	1665	1724.42	165	1689	1677	1669	1657	1649	1673	1653	16	495	100	1090	1	1	15730371	262	-10.42	1.10	12	0.03	-160.00	1522.00	3845	20230620	-56.64	1469	20231031	13.48	3845	-56.64	20230620	1469	13.48	20231031	3845	-56.64	20230620	1469	13.48	20231031	0.03	N	223310	100	15 억	N	N	N	N
34	20231222	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	0	3	0.00	35081475	21021	73.80	1666	1681	1661	2160	1166	1665	1668.88	-2784	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.13	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
35	20231222	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	0	3	0.00	34238812	20515	72.02	1666	1681	1661	2160	1166	1665	1668.96	-2790	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.13	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
36	20231222	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	6	2	0.36	30210225	18102	63.55	1666	1681	1662	2160	1166	1665	1668.89	-2780	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	263	-10.44	1.10	12	0.12	-160.00	1522.00	3845	20230620	-56.54	1469	20231031	13.75	3845	-56.54	20230620	1469	13.75	20231031	3845	-56.54	20230620	1469	13.75	20231031	0.03	N	223310	100	15 억	N	N	N	N
37	20231222	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	7	2	0.42	24754315	14838	52.09	1666	1681	1662	2160	1166	1665	1668.31	-2941	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	263	-10.45	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.51	1469	20231031	13.82	3845	-56.51	20230620	1469	13.82	20231031	3845	-56.51	20230620	1469	13.82	20231031	0.03	N	223310	100	15 억	N	N	N	N
38	20231222	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	4	2	0.24	13367209	8018	28.15	1666	1678	1662	2160	1166	1665	1667.15	-3439	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	263	-10.43	1.10	12	0.05	-160.00	1522.00	3845	20230620	-56.59	1469	20231031	13.61	3845	-56.59	20230620	1469	13.61	20231031	3845	-56.59	20230620	1469	13.61	20231031	0.03	N	223310	100	15 억	N	N	N	N
39	20231222	110944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	5	2	0.30	12685069	7610	26.72	1666	1678	1662	2160	1166	1665	1666.89	-3478	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	263	-10.44	1.10	12	0.05	-160.00	1522.00	3845	20230620	-56.57	1469	20231031	13.68	3845	-56.57	20230620	1469	13.68	20231031	3845	-56.57	20230620	1469	13.68	20231031	0.03	N	223310	100	15 억	N	N	N	N
40	20231222	100941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	5	2	0.30	10081424	6052	21.25	1666	1678	1662	2160	1166	1665	1665.80	-3484	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	263	-10.44	1.10	12	0.04	-160.00	1522.00	3845	20230620	-56.57	1469	20231031	13.68	3845	-56.57	20230620	1469	13.68	20231031	3845	-56.57	20230620	1469	13.68	20231031	0.03	N	223310	100	15 억	N	N	N	N
41	20231222	090946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	0	3	0.00	4773726	2866	10.06	1666	1673	1662	2160	1166	1665	1665.64	-894	1717	1691	1678	1652	1639	1684	1645	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.02	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
42	20231221	160938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-32	5	-1.89	48013849	28485	80.74	1697	1704	1665	2205	1188	1697	1685.54	2696	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	262	-10.41	1.09	12	0.18	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
43	20231221	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-15	5	-0.88	45543226	27006	76.54	1697	1704	1670	2205	1188	1697	1686.37	2705	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	265	-10.51	1.11	12	0.17	-160.00	1522.00	3845	20230620	-56.25	1469	20231031	14.50	3845	-56.25	20230620	1469	14.50	20231031	3845	-56.25	20230620	1469	14.50	20231031	0.03	N	223310	100	15 억	N	N	N	N
44	20231221	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-22	5	-1.30	40072064	23734	67.27	1697	1704	1675	2205	1188	1697	1688.35	2794	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	263	-10.47	1.10	12	0.15	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	3845	-56.44	20230620	1469	14.02	20231031	3845	-56.44	20230620	1469	14.02	20231031	0.03	N	223310	100	15 억	N	N	N	N
45	20231221	130937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-7	5	-0.41	32539811	19262	54.59	1697	1704	1679	2205	1188	1697	1689.29	2784	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	266	-10.56	1.11	12	0.12	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	3845	-56.05	20230620	1469	15.04	20231031	3845	-56.05	20230620	1469	15.04	20231031	0.03	N	223310	100	15 억	N	N	N	N
46	20231221	120944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-16	5	-0.94	20447093	12101	34.30	1697	1704	1680	2205	1188	1697	1689.64	3413	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	264	-10.51	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.28	1469	20231031	14.43	3845	-56.28	20230620	1469	14.43	20231031	3845	-56.28	20230620	1469	14.43	20231031	0.03	N	223310	100	15 억	N	N	N	N
47	20231221	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-15	5	-0.88	18718530	11073	31.38	1697	1704	1680	2205	1188	1697	1690.41	2982	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	265	-10.51	1.11	12	0.07	-160.00	1522.00	3845	20230620	-56.25	1469	20231031	14.50	3845	-56.25	20230620	1469	14.50	20231031	3845	-56.25	20230620	1469	14.50	20231031	0.03	N	223310	100	15 억	N	N	N	N
48	20231221	100938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-14	5	-0.82	16871679	9975	28.27	1697	1704	1680	2205	1188	1697	1691.34	2829	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	265	-10.52	1.11	12	0.06	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	3845	-56.23	20230620	1469	14.57	20231031	3845	-56.23	20230620	1469	14.57	20231031	0.03	N	223310	100	15 억	N	N	N	N
49	20231221	090940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-7	5	-0.41	8676515	5117	14.50	1697	1697	1690	2205	1188	1697	1695.60	2401	1745	1720	1704	1679	1663	1713	1672	16	508	100	1120	1	1	15730371	266	-10.56	1.11	12	0.03	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	3845	-56.05	20230620	1469	15.04	20231031	3845	-56.05	20230620	1469	15.04	20231031	0.03	N	223310	100	15 억	N	N	N	N
50	20231220	160942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-18	5	-1.05	59983640	35072	271.54	1715	1729	1688	2225	1201	1715	1710.30	778	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	267	-10.61	1.11	12	0.22	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	3845	-55.86	20230620	1469	15.52	20231031	3845	-55.86	20230620	1469	15.52	20231031	0.03	N	223310	100	15 억	N	N	N	N
51	20231220	151029	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-20	5	-1.17	53008658	30950	239.63	1715	1729	1695	2225	1201	1715	1712.72	778	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	267	-10.59	1.11	12	0.20	-160.00	1522.00	3845	20230620	-55.92	1469	20231031	15.38	3845	-55.92	20230620	1469	15.38	20231031	3845	-55.92	20230620	1469	15.38	20231031	0.03	N	223310	100	15 억	N	N	N	N
52	20231220	141047	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-15	5	-0.87	49228599	28724	222.39	1715	1729	1698	2225	1201	1715	1713.85	828	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	267	-10.62	1.12	12	0.18	-160.00	1522.00	3845	20230620	-55.79	1469	20231031	15.72	3845	-55.79	20230620	1469	15.72	20231031	3845	-55.79	20230620	1469	15.72	20231031	0.03	N	223310	100	15 억	N	N	N	N
53	20231220	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-15	5	-0.87	45061256	26272	203.41	1715	1729	1700	2225	1201	1715	1715.18	828	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	267	-10.62	1.12	12	0.17	-160.00	1522.00	3845	20230620	-55.79	1469	20231031	15.72	3845	-55.79	20230620	1469	15.72	20231031	3845	-55.79	20230620	1469	15.72	20231031	0.03	N	223310	100	15 억	N	N	N	N
54	20231220	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	2	2	0.12	41546060	24206	187.41	1715	1729	1700	2225	1201	1715	1716.35	1187	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	270	-10.73	1.13	12	0.15	-160.00	1522.00	3845	20230620	-55.34	1469	20231031	16.88	3845	-55.34	20230620	1469	16.88	20231031	3845	-55.34	20230620	1469	16.88	20231031	0.03	N	223310	100	15 억	N	N	N	N
55	20231220	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-4	5	-0.23	34735906	20217	156.53	1715	1729	1709	2225	1201	1715	1718.15	1067	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	269	-10.69	1.12	12	0.13	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.03	N	223310	100	15 억	N	N	N	N
56	20231220	100941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	5	2	0.29	25604951	14906	115.41	1715	1729	1711	2225	1201	1715	1717.76	714	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	271	-10.75	1.13	12	0.09	-160.00	1522.00	3845	20230620	-55.27	1469	20231031	17.09	3845	-55.27	20230620	1469	17.09	20231031	3845	-55.27	20230620	1469	17.09	20231031	0.03	N	223310	100	15 억	N	N	N	N
57	20231220	090938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-4	5	-0.23	8124755	4740	36.70	1715	1715	1711	2225	1201	1715	1714.08	426	1756	1735	1719	1698	1682	1746	1709	16	510	100	1130	1	1	15730371	269	-10.69	1.12	12	0.03	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.03	N	223310	100	15 억	N	N	N	N
58	20231219	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	25	2	1.48	22140748	12916	27.45	1707	1740	1703	2195	1183	1690	1714.21	261	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.72	1.13	12	0.08	-160.00	1522.00	3845	20230620	-55.40	1469	20231031	16.75	3845	-55.40	20230620	1469	16.75	20231031	3845	-55.40	20230620	1469	16.75	20231031	0.03	N	223310	100	15 억	N	N	N	N
59	20231219	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	25	2	1.48	21038335	12273	26.08	1707	1740	1703	2195	1183	1690	1714.20	200	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.72	1.13	12	0.08	-160.00	1522.00	3845	20230620	-55.40	1469	20231031	16.75	3845	-55.40	20230620	1469	16.75	20231031	3845	-55.40	20230620	1469	16.75	20231031	0.03	N	223310	100	15 억	N	N	N	N
60	20231219	140937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	28	2	1.66	18270437	10659	22.65	1707	1740	1703	2195	1183	1690	1714.09	375	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.74	1.13	12	0.07	-160.00	1522.00	3845	20230620	-55.32	1469	20231031	16.95	3845	-55.32	20230620	1469	16.95	20231031	3845	-55.32	20230620	1469	16.95	20231031	0.03	N	223310	100	15 억	N	N	N	N
61	20231219	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	28	2	1.66	17926837	10459	22.23	1707	1740	1703	2195	1183	1690	1714.01	555	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.74	1.13	12	0.07	-160.00	1522.00	3845	20230620	-55.32	1469	20231031	16.95	3845	-55.32	20230620	1469	16.95	20231031	3845	-55.32	20230620	1469	16.95	20231031	0.03	N	223310	100	15 억	N	N	N	N
62	20231219	120944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	18	2	1.07	17791056	10380	22.06	1707	1740	1703	2195	1183	1690	1713.98	575	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	269	-10.68	1.12	12	0.07	-160.00	1522.00	3845	20230620	-55.58	1469	20231031	16.27	3845	-55.58	20230620	1469	16.27	20231031	3845	-55.58	20230620	1469	16.27	20231031	0.03	N	223310	100	15 억	N	N	N	N
63	20231219	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	27	2	1.60	15913382	9281	19.72	1707	1740	1703	2195	1183	1690	1714.62	218	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.73	1.13	12	0.06	-160.00	1522.00	3845	20230620	-55.34	1469	20231031	16.88	3845	-55.34	20230620	1469	16.88	20231031	3845	-55.34	20230620	1469	16.88	20231031	0.03	N	223310	100	15 억	N	N	N	N
64	20231219	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	29	2	1.72	14252598	8310	17.66	1707	1740	1703	2195	1183	1690	1715.12	-18	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.74	1.13	12	0.05	-160.00	1522.00	3845	20230620	-55.29	1469	20231031	17.02	3845	-55.29	20230620	1469	17.02	20231031	3845	-55.29	20230620	1469	17.02	20231031	0.03	N	223310	100	15 억	N	N	N	N
65	20231219	090935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	24	2	1.42	4010220	2349	4.99	1707	1714	1707	2195	1183	1690	1707.21	178	1759	1724	1702	1667	1645	1713	1656	16	505	100	1110	1	1	15730371	270	-10.71	1.13	12	0.01	-160.00	1522.00	3845	20230620	-55.42	1469	20231031	16.68	3845	-55.42	20230620	1469	16.68	20231031	3845	-55.42	20230620	1469	16.68	20231031	0.03	N	223310	100	15 억	N	N	N	N
66	20231218	160934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-28	5	-1.63	80128342	47054	115.79	1718	1737	1680	2230	1203	1718	1702.90	966	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	266	-10.56	1.11	12	0.30	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	3845	-56.05	20230620	1469	15.04	20231031	3845	-56.05	20230620	1469	15.04	20231031	0.03	N	223310	100	15 억	N	N	N	N
67	20231218	150937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-10	5	-0.58	68993598	40478	99.61	1718	1737	1680	2230	1203	1718	1704.47	812	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	269	-10.68	1.12	12	0.26	-160.00	1522.00	3845	20230620	-55.58	1469	20231031	16.27	3845	-55.58	20230620	1469	16.27	20231031	3845	-55.58	20230620	1469	16.27	20231031	0.03	N	223310	100	15 억	N	N	N	N
68	20231218	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-18	5	-1.05	60393932	35421	87.16	1718	1737	1680	2230	1203	1718	1705.03	3135	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	267	-10.62	1.12	12	0.23	-160.00	1522.00	3845	20230620	-55.79	1469	20231031	15.72	3845	-55.79	20230620	1469	15.72	20231031	3845	-55.79	20230620	1469	15.72	20231031	0.03	N	223310	100	15 억	N	N	N	N
69	20231218	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-16	5	-0.93	55242647	32392	79.71	1718	1737	1680	2230	1203	1718	1705.44	3155	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	268	-10.64	1.12	12	0.21	-160.00	1522.00	3845	20230620	-55.73	1469	20231031	15.86	3845	-55.73	20230620	1469	15.86	20231031	3845	-55.73	20230620	1469	15.86	20231031	0.03	N	223310	100	15 억	N	N	N	N
70	20231218	120928	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	7	2	0.41	31427084	18392	45.26	1718	1737	1680	2230	1203	1718	1708.74	460	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	271	-10.78	1.13	12	0.12	-160.00	1522.00	3845	20230620	-55.14	1469	20231031	17.43	3845	-55.14	20230620	1469	17.43	20231031	3845	-55.14	20230620	1469	17.43	20231031	0.03	N	223310	100	15 억	N	N	N	N
71	20231218	110931	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	2	2	0.12	22898845	13394	32.96	1718	1737	1680	2230	1203	1718	1709.63	413	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	271	-10.75	1.13	12	0.09	-160.00	1522.00	3845	20230620	-55.27	1469	20231031	17.09	3845	-55.27	20230620	1469	17.09	20231031	3845	-55.27	20230620	1469	17.09	20231031	0.03	N	223310	100	15 억	N	N	N	N
72	20231218	100929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	17	2	0.99	9608798	5587	13.75	1718	1737	1713	2230	1203	1718	1719.85	290	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	273	-10.84	1.14	12	0.04	-160.00	1522.00	3845	20230620	-54.88	1469	20231031	18.11	3845	-54.88	20230620	1469	18.11	20231031	3845	-54.88	20230620	1469	18.11	20231031	0.03	N	223310	100	15 억	N	N	N	N
73	20231218	090928	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-5	5	-0.29	3870672	2254	5.55	1718	1718	1713	2230	1203	1718	1717.25	-114	1802	1759	1737	1694	1672	1749	1684	16	512	100	1130	1	1	15730371	269	-10.71	1.13	12	0.01	-160.00	1522.00	3845	20230620	-55.45	1469	20231031	16.61	3845	-55.45	20230620	1469	16.61	20231031	3845	-55.45	20230620	1469	16.61	20231031	0.03	N	223310	100	15 억	N	N	N	N
74	20231215	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-28	5	-1.60	70708196	40634	138.39	1746	1780	1715	2265	1223	1746	1739.91	-884	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	270	-10.74	1.13	12	0.26	-160.00	1522.00	3845	20230620	-55.32	1469	20231031	16.95	3845	-55.32	20230620	1469	16.95	20231031	3845	-55.32	20230620	1469	16.95	20231031	0.04	N	223310	100	15 억	N	N	N	N
75	20231215	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	-5	5	-0.29	57505240	32994	112.37	1746	1780	1715	2265	1223	1746	1742.75	-879	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	274	-10.88	1.14	12	0.21	-160.00	1522.00	3845	20230620	-54.72	1469	20231031	18.52	3845	-54.72	20230620	1469	18.52	20231031	3845	-54.72	20230620	1469	18.52	20231031	0.04	N	223310	100	15 억	N	N	N	N
76	20231215	140932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	0	3	0.00	49286059	28264	96.26	1746	1780	1715	2265	1223	1746	1743.65	-870	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	275	-10.91	1.15	12	0.18	-160.00	1522.00	3845	20230620	-54.59	1469	20231031	18.86	3845	-54.59	20230620	1469	18.86	20231031	3845	-54.59	20230620	1469	18.86	20231031	0.04	N	223310	100	15 억	N	N	N	N
77	20231215	130927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	11	2	0.63	33908508	19369	65.96	1746	1780	1740	2265	1223	1746	1751.06	-483	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	276	-10.98	1.15	12	0.12	-160.00	1522.00	3845	20230620	-54.30	1469	20231031	19.61	3845	-54.30	20230620	1469	19.61	20231031	3845	-54.30	20230620	1469	19.61	20231031	0.04	N	223310	100	15 억	N	N	N	N
78	20231215	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	15	2	0.86	33386485	19072	64.95	1746	1780	1740	2265	1223	1746	1750.95	-305	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	277	-11.01	1.16	12	0.12	-160.00	1522.00	3845	20230620	-54.20	1469	20231031	19.88	3845	-54.20	20230620	1469	19.88	20231031	3845	-54.20	20230620	1469	19.88	20231031	0.04	N	223310	100	15 억	N	N	N	N
79	20231215	110923	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	15	2	0.86	31156755	17806	60.64	1746	1780	1740	2265	1223	1746	1750.15	-216	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	277	-11.01	1.16	12	0.11	-160.00	1522.00	3845	20230620	-54.20	1469	20231031	19.88	3845	-54.20	20230620	1469	19.88	20231031	3845	-54.20	20230620	1469	19.88	20231031	0.04	N	223310	100	15 억	N	N	N	N
80	20231215	100928	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	6	2	0.34	26242986	15012	51.13	1746	1780	1740	2265	1223	1746	1748.38	-49	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	276	-10.95	1.15	12	0.10	-160.00	1522.00	3845	20230620	-54.43	1469	20231031	19.26	3845	-54.43	20230620	1469	19.26	20231031	3845	-54.43	20230620	1469	19.26	20231031	0.04	N	223310	100	15 억	N	N	N	N
81	20231215	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	24	2	1.37	9022617	5161	17.58	1746	1780	1746	2265	1223	1746	1749.17	648	1796	1770	1757	1731	1718	1764	1725	16	519	100	1150	1	1	15730371	278	-11.06	1.16	12	0.03	-160.00	1522.00	3845	20230620	-53.97	1469	20231031	20.49	3845	-53.97	20230620	1469	20.49	20231031	3845	-53.97	20230620	1469	20.49	20231031	0.04	N	223310	100	15 억	N	N	N	N
82	20231214	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-29	5	-1.63	51769900	29360	79.31	1775	1783	1744	2305	1243	1775	1763.28	-4005	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	275	-10.91	1.15	12	0.19	-160.00	1522.00	3845	20230620	-54.59	1469	20231031	18.86	3845	-54.59	20230620	1469	18.86	20231031	3845	-54.59	20230620	1469	18.86	20231031	0.04	N	223310	100	15 억	N	N	N	N
83	20231214	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-25	5	-1.41	51375290	29134	78.70	1775	1783	1744	2305	1243	1775	1763.41	-3999	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	275	-10.94	1.15	12	0.19	-160.00	1522.00	3845	20230620	-54.49	1469	20231031	19.13	3845	-54.49	20230620	1469	19.13	20231031	3845	-54.49	20230620	1469	19.13	20231031	0.04	N	223310	100	15 억	N	N	N	N
84	20231214	140927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	-23	5	-1.30	48429774	27449	74.15	1775	1783	1744	2305	1243	1775	1764.35	-3413	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	276	-10.95	1.15	12	0.17	-160.00	1522.00	3845	20230620	-54.43	1469	20231031	19.26	3845	-54.43	20230620	1469	19.26	20231031	3845	-54.43	20230620	1469	19.26	20231031	0.04	N	223310	100	15 억	N	N	N	N
85	20231214	130953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	-16	5	-0.90	42241642	23929	64.64	1775	1783	1753	2305	1243	1775	1765.29	-3344	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	277	-10.99	1.16	12	0.15	-160.00	1522.00	3845	20230620	-54.25	1469	20231031	19.74	3845	-54.25	20230620	1469	19.74	20231031	3845	-54.25	20230620	1469	19.74	20231031	0.04	N	223310	100	15 억	N	N	N	N
86	20231214	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	-21	5	-1.18	41281159	23382	63.16	1775	1783	1753	2305	1243	1775	1765.51	-3310	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	276	-10.96	1.15	12	0.15	-160.00	1522.00	3845	20230620	-54.38	1469	20231031	19.40	3845	-54.38	20230620	1469	19.40	20231031	3845	-54.38	20230620	1469	19.40	20231031	0.04	N	223310	100	15 억	N	N	N	N
87	20231214	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-18	5	-1.01	31059644	17562	47.44	1775	1783	1755	2305	1243	1775	1768.57	-1677	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	276	-10.98	1.15	12	0.11	-160.00	1522.00	3845	20230620	-54.30	1469	20231031	19.61	3845	-54.30	20230620	1469	19.61	20231031	3845	-54.30	20230620	1469	19.61	20231031	0.04	N	223310	100	15 억	N	N	N	N
88	20231214	100916	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	-6	5	-0.34	28384203	16039	43.33	1775	1783	1755	2305	1243	1775	1769.70	-1453	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	278	-11.06	1.16	12	0.10	-160.00	1522.00	3845	20230620	-53.99	1469	20231031	20.42	3845	-53.99	20230620	1469	20.42	20231031	3845	-53.99	20230620	1469	20.42	20231031	0.04	N	223310	100	15 억	N	N	N	N
89	20231214	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-2	5	-0.11	13976807	7874	21.27	1775	1783	1773	2305	1243	1775	1775.06	142	1802	1788	1765	1751	1728	1795	1758	16	530	100	1170	1	1	15730371	279	-11.08	1.16	12	0.05	-160.00	1522.00	3845	20230620	-53.89	1469	20231031	20.69	3845	-53.89	20230620	1469	20.69	20231031	3845	-53.89	20230620	1469	20.69	20231031	0.04	N	223310	100	15 억	N	N	N	N
90	20231213	160921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	25	2	1.43	64583838	36716	152.75	1750	1779	1742	2275	1225	1750	1759.01	7168	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	279	-11.09	1.17	12	0.23	-160.00	1522.00	3845	20230620	-53.84	1469	20231031	20.83	3845	-53.84	20230620	1469	20.83	20231031	3845	-53.84	20230620	1469	20.83	20231031	0.06	N	223310	100	15 억	N	N	N	N
91	20231213	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	17	2	0.97	63229306	35952	149.57	1750	1779	1742	2275	1225	1750	1758.71	7175	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	278	-11.04	1.16	12	0.23	-160.00	1522.00	3845	20230620	-54.04	1469	20231031	20.29	3845	-54.04	20230620	1469	20.29	20231031	3845	-54.04	20230620	1469	20.29	20231031	0.06	N	223310	100	15 억	N	N	N	N
92	20231213	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	27	2	1.54	54536675	31031	129.10	1750	1779	1742	2275	1225	1750	1757.49	7207	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	280	-11.11	1.17	12	0.20	-160.00	1522.00	3845	20230620	-53.78	1469	20231031	20.97	3845	-53.78	20230620	1469	20.97	20231031	3845	-53.78	20230620	1469	20.97	20231031	0.06	N	223310	100	15 억	N	N	N	N
93	20231213	130945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	6	2	0.34	42199522	24048	100.05	1750	1779	1742	2275	1225	1750	1754.80	6817	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	276	-10.97	1.15	12	0.15	-160.00	1522.00	3845	20230620	-54.33	1469	20231031	19.54	3845	-54.33	20230620	1469	19.54	20231031	3845	-54.33	20230620	1469	19.54	20231031	0.06	N	223310	100	15 억	N	N	N	N
94	20231213	120939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1766	16	2	0.91	37385862	21318	88.69	1750	1779	1742	2275	1225	1750	1753.72	7195	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	278	-11.04	1.16	12	0.14	-160.00	1522.00	3845	20230620	-54.07	1469	20231031	20.22	3845	-54.07	20230620	1469	20.22	20231031	3845	-54.07	20230620	1469	20.22	20231031	0.06	N	223310	100	15 억	N	N	N	N
95	20231213	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	29	2	1.66	33217833	18959	78.87	1750	1779	1742	2275	1225	1750	1752.09	7480	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	280	-11.12	1.17	12	0.12	-160.00	1522.00	3845	20230620	-53.73	1469	20231031	21.10	3845	-53.73	20230620	1469	21.10	20231031	3845	-53.73	20230620	1469	21.10	20231031	0.06	N	223310	100	15 억	N	N	N	N
96	20231213	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	3	2	0.17	30703847	17536	72.95	1750	1767	1742	2275	1225	1750	1750.90	7403	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	276	-10.96	1.15	12	0.11	-160.00	1522.00	3845	20230620	-54.41	1469	20231031	19.33	3845	-54.41	20230620	1469	19.33	20231031	3845	-54.41	20230620	1469	19.33	20231031	0.06	N	223310	100	15 억	N	N	N	N
97	20231213	090933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-1	5	-0.06	8977033	5131	21.35	1750	1750	1742	2275	1225	1750	1749.57	-298	1813	1781	1746	1714	1679	1797	1730	16	525	100	1150	1	1	15730371	275	-10.93	1.15	12	0.03	-160.00	1522.00	3845	20230620	-54.51	1469	20231031	19.06	3845	-54.51	20230620	1469	19.06	20231031	3845	-54.51	20230620	1469	19.06	20231031	0.06	N	223310	100	15 억	N	N	N	N
98	20231212	160902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	33	2	1.92	42138061	24037	45.02	1717	1778	1711	2230	1202	1717	1754.54	449	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	275	-10.94	1.15	12	0.15	-160.00	1522.00	3845	20230620	-54.49	1469	20231031	19.13	3845	-54.49	20230620	1469	19.13	20231031	3845	-54.49	20230620	1469	19.13	20231031	0.07	N	223310	100	15 억	N	N	N	N
99	20231212	150909	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	47	2	2.74	41296285	23556	44.12	1717	1778	1711	2230	1202	1717	1754.64	446	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	277	-11.03	1.16	12	0.15	-160.00	1522.00	3845	20230620	-54.12	1469	20231031	20.08	3845	-54.12	20230620	1469	20.08	20231031	3845	-54.12	20230620	1469	20.08	20231031	0.07	N	223310	100	15 억	N	N	N	N
100	20231212	140821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	46	2	2.68	39929666	22781	42.67	1717	1778	1711	2230	1202	1717	1754.33	446	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	277	-11.02	1.16	12	0.14	-160.00	1522.00	3845	20230620	-54.15	1469	20231031	20.01	3845	-54.15	20230620	1469	20.01	20231031	3845	-54.15	20230620	1469	20.01	20231031	0.07	N	223310	100	15 억	N	N	N	N
101	20231212	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	47	2	2.74	35504347	20256	37.94	1717	1778	1711	2230	1202	1717	1754.56	430	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	277	-11.03	1.16	12	0.13	-160.00	1522.00	3845	20230620	-54.12	1469	20231031	20.08	3845	-54.12	20230620	1469	20.08	20231031	3845	-54.12	20230620	1469	20.08	20231031	0.07	N	223310	100	15 억	N	N	N	N
102	20231212	120815	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	47	2	2.74	24522432	13997	26.22	1717	1778	1711	2230	1202	1717	1754.54	595	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	277	-11.03	1.16	12	0.09	-160.00	1522.00	3845	20230620	-54.12	1469	20231031	20.08	3845	-54.12	20230620	1469	20.08	20231031	3845	-54.12	20230620	1469	20.08	20231031	0.07	N	223310	100	15 억	N	N	N	N
103	20231212	110830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	60	2	3.49	20500144	11722	21.96	1717	1778	1711	2230	1202	1717	1751.69	581	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	280	-11.11	1.17	12	0.07	-160.00	1522.00	3845	20230620	-53.78	1469	20231031	20.97	3845	-53.78	20230620	1469	20.97	20231031	3845	-53.78	20230620	1469	20.97	20231031	0.07	N	223310	100	15 억	N	N	N	N
104	20231212	100902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	44	2	2.56	13233915	7609	14.25	1717	1765	1711	2230	1202	1717	1742.45	491	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	277	-11.01	1.16	12	0.05	-160.00	1522.00	3845	20230620	-54.20	1469	20231031	19.88	3845	-54.20	20230620	1469	19.88	20231031	3845	-54.20	20230620	1469	19.88	20231031	0.07	N	223310	100	15 억	N	N	N	N
105	20231212	090901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	28	2	1.63	5151771	2997	5.61	1717	1745	1711	2230	1202	1717	1719.90	-242	1801	1759	1738	1696	1675	1748	1685	16	513	100	1130	1	1	15730371	274	-10.91	1.15	12	0.02	-160.00	1522.00	3845	20230620	-54.62	1469	20231031	18.79	3845	-54.62	20230620	1469	18.79	20231031	3845	-54.62	20230620	1469	18.79	20231031	0.07	N	223310	100	15 억	N	N	N	N
106	20231211	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-20	5	-1.15	93554788	53391	154.34	1737	1780	1717	2255	1216	1737	1752.26	-282	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	270	-10.73	1.13	12	0.34	-160.00	1522.00	3845	20230620	-55.34	1469	20231031	16.88	3845	-55.34	20230620	1469	16.88	20231031	3845	-55.34	20230620	1469	16.88	20231031	0.07	N	223310	100	15 억	N	N	N	N
107	20231211	150901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	12	2	0.69	87641361	49968	144.44	1737	1780	1720	2255	1216	1737	1753.95	1951	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	275	-10.93	1.15	12	0.32	-160.00	1522.00	3845	20230620	-54.51	1469	20231031	19.06	3845	-54.51	20230620	1469	19.06	20231031	3845	-54.51	20230620	1469	19.06	20231031	0.07	N	223310	100	15 억	N	N	N	N
108	20231211	140901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	-15	5	-0.86	84139081	47953	138.62	1737	1780	1720	2255	1216	1737	1754.62	1952	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	271	-10.76	1.13	12	0.30	-160.00	1522.00	3845	20230620	-55.21	1469	20231031	17.22	3845	-55.21	20230620	1469	17.22	20231031	3845	-55.21	20230620	1469	17.22	20231031	0.07	N	223310	100	15 억	N	N	N	N
109	20231211	130900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	31	2	1.78	58235951	33028	95.47	1737	1780	1737	2255	1216	1737	1763.23	-853	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	278	-11.05	1.16	12	0.21	-160.00	1522.00	3845	20230620	-54.02	1469	20231031	20.35	3845	-54.02	20230620	1469	20.35	20231031	3845	-54.02	20230620	1469	20.35	20231031	0.07	N	223310	100	15 억	N	N	N	N
110	20231211	120902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	38	2	2.19	50037979	28413	82.13	1737	1775	1737	2255	1216	1737	1761.09	-735	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	279	-11.09	1.17	12	0.18	-160.00	1522.00	3845	20230620	-53.84	1469	20231031	20.83	3845	-53.84	20230620	1469	20.83	20231031	3845	-53.84	20230620	1469	20.83	20231031	0.07	N	223310	100	15 억	N	N	N	N
111	20231211	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	22	2	1.27	33606454	19115	55.26	1737	1775	1737	2255	1216	1737	1758.12	-605	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	277	-10.99	1.16	12	0.12	-160.00	1522.00	3845	20230620	-54.25	1469	20231031	19.74	3845	-54.25	20230620	1469	19.74	20231031	3845	-54.25	20230620	1469	19.74	20231031	0.07	N	223310	100	15 억	N	N	N	N
112	20231211	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	23	2	1.32	24210374	13785	39.85	1737	1775	1737	2255	1216	1737	1756.28	-376	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	277	-11.00	1.16	12	0.09	-160.00	1522.00	3845	20230620	-54.23	1469	20231031	19.81	3845	-54.23	20230620	1469	19.81	20231031	3845	-54.23	20230620	1469	19.81	20231031	0.07	N	223310	100	15 억	N	N	N	N
113	20231211	090857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	3	2	0.17	4930676	2837	8.20	1737	1745	1737	2255	1216	1737	1737.99	-591	1755	1746	1728	1719	1701	1750	1723	16	518	100	1140	1	1	15730371	274	-10.88	1.14	12	0.02	-160.00	1522.00	3845	20230620	-54.75	1469	20231031	18.45	3845	-54.75	20230620	1469	18.45	20231031	3845	-54.75	20230620	1469	18.45	20231031	0.07	N	223310	100	15 억	N	N	N	N
114	20231208	160848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1737	26	2	1.52	59392399	34594	62.63	1711	1737	1710	2220	1198	1711	1716.84	4481	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	273	-10.86	1.14	12	0.22	-160.00	1522.00	3845	20230620	-54.82	1469	20231031	18.24	3845	-54.82	20230620	1469	18.24	20231031	3845	-54.82	20230620	1469	18.24	20231031	0.07	N	223310	100	15 억	N	N	N	N
115	20231208	150851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	25	2	1.46	58206100	33911	61.39	1711	1736	1710	2220	1198	1711	1716.44	4482	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	273	-10.85	1.14	12	0.22	-160.00	1522.00	3845	20230620	-54.85	1469	20231031	18.18	3845	-54.85	20230620	1469	18.18	20231031	3845	-54.85	20230620	1469	18.18	20231031	0.07	N	223310	100	15 억	N	N	N	N
116	20231208	140849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	0	3	0.00	47715965	27803	50.33	1711	1736	1710	2220	1198	1711	1716.22	4456	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	269	-10.69	1.12	12	0.18	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.07	N	223310	100	15 억	N	N	N	N
117	20231208	130848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	11	2	0.64	37809207	22021	39.87	1711	1736	1710	2220	1198	1711	1716.96	4195	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	271	-10.76	1.13	12	0.14	-160.00	1522.00	3845	20230620	-55.21	1469	20231031	17.22	3845	-55.21	20230620	1469	17.22	20231031	3845	-55.21	20230620	1469	17.22	20231031	0.07	N	223310	100	15 억	N	N	N	N
118	20231208	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	11	2	0.64	34308213	20000	36.21	1711	1732	1710	2220	1198	1711	1715.41	4157	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	271	-10.76	1.13	12	0.13	-160.00	1522.00	3845	20230620	-55.21	1469	20231031	17.22	3845	-55.21	20230620	1469	17.22	20231031	3845	-55.21	20230620	1469	17.22	20231031	0.07	N	223310	100	15 억	N	N	N	N
119	20231208	110842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	14	2	0.82	27203036	15883	28.75	1711	1725	1710	2220	1198	1711	1712.71	4266	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	271	-10.78	1.13	12	0.10	-160.00	1522.00	3845	20230620	-55.14	1469	20231031	17.43	3845	-55.14	20230620	1469	17.43	20231031	3845	-55.14	20230620	1469	17.43	20231031	0.07	N	223310	100	15 억	N	N	N	N
120	20231208	100851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-1	5	-0.06	23572971	13777	24.94	1711	1721	1710	2220	1198	1711	1711.04	4250	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	269	-10.69	1.12	12	0.09	-160.00	1522.00	3845	20230620	-55.53	1469	20231031	16.41	3845	-55.53	20230620	1469	16.41	20231031	3845	-55.53	20230620	1469	16.41	20231031	0.07	N	223310	100	15 억	N	N	N	N
121	20231208	090841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	0	3	0.00	7023356	4105	7.43	1711	1711	1710	2220	1198	1711	1710.93	-60	1757	1734	1712	1689	1667	1745	1700	16	509	100	1120	1	1	15730371	269	-10.69	1.12	12	0.03	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.07	N	223310	100	15 억	N	N	N	N
122	20231207	160845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	1	2	0.06	94630023	55238	107.71	1710	1735	1690	2220	1197	1710	1713.14	-4412	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	269	-10.69	1.12	12	0.35	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.07	N	223310	100	15 억	N	N	N	N
123	20231207	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	1	2	0.06	91542825	53433	104.19	1710	1735	1690	2220	1197	1710	1713.24	-4433	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	269	-10.69	1.12	12	0.34	-160.00	1522.00	3845	20230620	-55.50	1469	20231031	16.47	3845	-55.50	20230620	1469	16.47	20231031	3845	-55.50	20230620	1469	16.47	20231031	0.07	N	223310	100	15 억	N	N	N	N
124	20231207	140841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	3	2	0.18	77083612	44979	87.71	1710	1735	1690	2220	1197	1710	1713.78	-4439	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	269	-10.71	1.13	12	0.29	-160.00	1522.00	3845	20230620	-55.45	1469	20231031	16.61	3845	-55.45	20230620	1469	16.61	20231031	3845	-55.45	20230620	1469	16.61	20231031	0.07	N	223310	100	15 억	N	N	N	N
125	20231207	130840	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	7	2	0.41	39365850	22920	44.69	1710	1735	1690	2220	1197	1710	1717.58	-2252	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	270	-10.73	1.13	12	0.15	-160.00	1522.00	3845	20230620	-55.34	1469	20231031	16.88	3845	-55.34	20230620	1469	16.88	20231031	3845	-55.34	20230620	1469	16.88	20231031	0.07	N	223310	100	15 억	N	N	N	N
126	20231207	120842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	18	2	1.05	24764812	14422	28.12	1710	1735	1690	2220	1197	1710	1717.23	-614	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	272	-10.80	1.14	12	0.09	-160.00	1522.00	3845	20230620	-55.06	1469	20231031	17.63	3845	-55.06	20230620	1469	17.63	20231031	3845	-55.06	20230620	1469	17.63	20231031	0.07	N	223310	100	15 억	N	N	N	N
127	20231207	110837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	18	2	1.05	24136146	14058	27.41	1710	1735	1690	2220	1197	1710	1716.97	-390	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	272	-10.80	1.14	12	0.09	-160.00	1522.00	3845	20230620	-55.06	1469	20231031	17.63	3845	-55.06	20230620	1469	17.63	20231031	3845	-55.06	20230620	1469	17.63	20231031	0.07	N	223310	100	15 억	N	N	N	N
128	20231207	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	16	2	0.94	18893535	11019	21.49	1710	1735	1690	2220	1197	1710	1714.69	-321	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	272	-10.79	1.13	12	0.07	-160.00	1522.00	3845	20230620	-55.11	1469	20231031	17.49	3845	-55.11	20230620	1469	17.49	20231031	3845	-55.11	20230620	1469	17.49	20231031	0.07	N	223310	100	15 억	N	N	N	N
129	20231207	090843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	9	2	0.53	9372182	5500	10.73	1710	1719	1690	2220	1197	1710	1703.87	-355	1788	1748	1706	1666	1624	1769	1687	16	510	100	1120	1	1	15730371	270	-10.74	1.13	12	0.03	-160.00	1522.00	3845	20230620	-55.29	1469	20231031	17.02	3845	-55.29	20230620	1469	17.02	20231031	3845	-55.29	20230620	1469	17.02	20231031	0.07	N	223310	100	15 억	N	N	N	N
130	20231206	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	27	2	1.60	87611041	51282	99.91	1666	1746	1664	2185	1179	1683	1708.42	94	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	269	-10.69	1.12	12	0.33	-160.00	1522.00	3845	20230620	-55.53	1469	20231031	16.41	3845	-55.53	20230620	1469	16.41	20231031	3845	-55.53	20230620	1469	16.41	20231031	0.07	N	223310	100	15 억	N	N	N	N
131	20231206	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	32	2	1.90	81617331	47778	93.08	1666	1746	1664	2185	1179	1683	1708.26	-230	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	270	-10.72	1.13	12	0.30	-160.00	1522.00	3845	20230620	-55.40	1469	20231031	16.75	3845	-55.40	20230620	1469	16.75	20231031	3845	-55.40	20230620	1469	16.75	20231031	0.07	N	223310	100	15 억	N	N	N	N
132	20231206	140843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	41	2	2.44	76580822	44851	87.38	1666	1746	1664	2185	1179	1683	1707.45	-236	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	271	-10.78	1.13	12	0.29	-160.00	1522.00	3845	20230620	-55.16	1469	20231031	17.36	3845	-55.16	20230620	1469	17.36	20231031	3845	-55.16	20230620	1469	17.36	20231031	0.07	N	223310	100	15 억	N	N	N	N
133	20231206	130834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	44	2	2.61	69364510	40675	79.25	1666	1746	1664	2185	1179	1683	1705.34	1518	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	272	-10.79	1.13	12	0.26	-160.00	1522.00	3845	20230620	-55.08	1469	20231031	17.56	3845	-55.08	20230620	1469	17.56	20231031	3845	-55.08	20230620	1469	17.56	20231031	0.07	N	223310	100	15 억	N	N	N	N
134	20231206	120832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	22	2	1.31	56180142	33084	64.46	1666	1746	1664	2185	1179	1683	1698.11	2155	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	268	-10.66	1.12	12	0.21	-160.00	1522.00	3845	20230620	-55.66	1469	20231031	16.07	3845	-55.66	20230620	1469	16.07	20231031	3845	-55.66	20230620	1469	16.07	20231031	0.07	N	223310	100	15 억	N	N	N	N
135	20231206	110845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	24	2	1.43	33701273	20006	38.98	1666	1707	1664	2185	1179	1683	1684.56	1574	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	269	-10.67	1.12	12	0.13	-160.00	1522.00	3845	20230620	-55.60	1469	20231031	16.20	3845	-55.60	20230620	1469	16.20	20231031	3845	-55.60	20230620	1469	16.20	20231031	0.07	N	223310	100	15 억	N	N	N	N
136	20231206	100834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	10	2	0.59	26604170	15829	30.84	1666	1693	1664	2185	1179	1683	1680.72	1264	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	266	-10.58	1.11	12	0.10	-160.00	1522.00	3845	20230620	-55.97	1469	20231031	15.25	3845	-55.97	20230620	1469	15.25	20231031	3845	-55.97	20230620	1469	15.25	20231031	0.07	N	223310	100	15 억	N	N	N	N
137	20231206	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-13	5	-0.77	6017175	3612	7.04	1666	1673	1664	2185	1179	1683	1665.88	1237	1729	1706	1677	1654	1625	1717	1665	16	502	100	1110	1	1	15730371	263	-10.44	1.10	12	0.02	-160.00	1522.00	3845	20230620	-56.57	1469	20231031	13.68	3845	-56.57	20230620	1469	13.68	20231031	3845	-56.57	20230620	1469	13.68	20231031	0.07	N	223310	100	15 억	N	N	N	N
138	20231205	160841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	23	2	1.39	85419256	51326	129.61	1660	1700	1648	2155	1162	1660	1664.18	-19410	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	265	-10.52	1.11	12	0.33	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	3845	-56.23	20230620	1469	14.57	20231031	3845	-56.23	20230620	1469	14.57	20231031	0.05	N	223310	100	15 억	N	N	N	N
139	20231205	150836	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	4	2	0.24	83263763	50042	126.37	1660	1700	1648	2155	1162	1660	1663.88	-19049	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	262	-10.40	1.09	12	0.32	-160.00	1522.00	3845	20230620	-56.72	1469	20231031	13.27	3845	-56.72	20230620	1469	13.27	20231031	3845	-56.72	20230620	1469	13.27	20231031	0.05	N	223310	100	15 억	N	N	N	N
140	20231205	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	12	2	0.72	72319019	43475	109.78	1660	1700	1648	2155	1162	1660	1663.46	-16607	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	263	-10.45	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.51	1469	20231031	13.82	3845	-56.51	20230620	1469	13.82	20231031	3845	-56.51	20230620	1469	13.82	20231031	0.05	N	223310	100	15 억	N	N	N	N
141	20231205	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	25	2	1.51	71911019	43231	109.17	1660	1700	1648	2155	1162	1660	1663.41	-16603	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	265	-10.53	1.11	12	0.27	-160.00	1522.00	3845	20230620	-56.18	1469	20231031	14.70	3845	-56.18	20230620	1469	14.70	20231031	3845	-56.18	20230620	1469	14.70	20231031	0.05	N	223310	100	15 억	N	N	N	N
142	20231205	120831	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	7	2	0.42	66695944	40117	101.30	1660	1700	1648	2155	1162	1660	1662.54	-16595	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	262	-10.42	1.10	12	0.26	-160.00	1522.00	3845	20230620	-56.64	1469	20231031	13.48	3845	-56.64	20230620	1469	13.48	20231031	3845	-56.64	20230620	1469	13.48	20231031	0.05	N	223310	100	15 억	N	N	N	N
143	20231205	110831	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	12	2	0.72	59836693	35989	90.88	1660	1700	1648	2155	1162	1660	1662.64	-16702	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	263	-10.45	1.10	12	0.23	-160.00	1522.00	3845	20230620	-56.51	1469	20231031	13.82	3845	-56.51	20230620	1469	13.82	20231031	3845	-56.51	20230620	1469	13.82	20231031	0.05	N	223310	100	15 억	N	N	N	N
144	20231205	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	31629464	19008	48.00	1660	1700	1648	2155	1162	1660	1664.01	-6025	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.12	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.05	N	223310	100	15 억	N	N	N	N
145	20231205	090829	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	-7	5	-0.42	14937582	9012	22.76	1660	1660	1648	2155	1162	1660	1657.52	-3320	1726	1692	1676	1642	1626	1685	1635	16	495	100	1090	1	1	15730371	260	-10.33	1.09	12	0.06	-160.00	1522.00	3845	20230620	-57.01	1469	20231031	12.53	3845	-57.01	20230620	1469	12.53	20231031	3845	-57.01	20230620	1469	12.53	20231031	0.05	N	223310	100	15 억	N	N	N	N
146	20231204	160827	59	100.00	KOSDAQ	유통	N	N	N	N	N	1660	0	3	0.00	66374662	39601	76.20	1660	1710	1660	2155	1162	1660	1676.10	2369	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	261	-10.38	1.09	12	0.25	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	3845	-56.83	20230620	1469	13.00	20231031	3845	-56.83	20230620	1469	13.00	20231031	0.04	N	223310	100	15 억	N	N	N	Y
147	20231204	150831	59	100.00	KOSDAQ	유통	N	N	N	N	N	1682	22	2	1.33	47012422	27937	53.76	1660	1710	1660	2155	1162	1660	1682.82	2369	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	265	-10.51	1.11	12	0.18	-160.00	1522.00	3845	20230620	-56.25	1469	20231031	14.50	3845	-56.25	20230620	1469	14.50	20231031	3845	-56.25	20230620	1469	14.50	20231031	0.04	N	223310	100	15 억	N	N	N	Y
148	20231204	140824	59	100.00	KOSDAQ	유통	N	N	N	N	N	1694	34	2	2.05	43635243	25935	49.90	1660	1710	1660	2155	1162	1660	1682.51	1938	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	266	-10.59	1.11	12	0.16	-160.00	1522.00	3845	20230620	-55.94	1469	20231031	15.32	3845	-55.94	20230620	1469	15.32	20231031	3845	-55.94	20230620	1469	15.32	20231031	0.04	N	223310	100	15 억	N	N	N	Y
149	20231204	130823	59	100.00	KOSDAQ	유통	N	N	N	N	N	1710	50	2	3.01	34925143	20788	40.00	1660	1710	1660	2155	1162	1660	1680.09	1507	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	269	-10.69	1.12	12	0.13	-160.00	1522.00	3845	20230620	-55.53	1469	20231031	16.41	3845	-55.53	20230620	1469	16.41	20231031	3845	-55.53	20230620	1469	16.41	20231031	0.04	N	223310	100	15 억	N	N	N	Y
150	20231204	120824	59	100.00	KOSDAQ	유통	N	N	N	N	N	1702	42	2	2.53	28783431	17195	33.09	1660	1702	1660	2155	1162	1660	1673.96	1076	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	268	-10.64	1.12	12	0.11	-160.00	1522.00	3845	20230620	-55.73	1469	20231031	15.86	3845	-55.73	20230620	1469	15.86	20231031	3845	-55.73	20230620	1469	15.86	20231031	0.04	N	223310	100	15 억	N	N	N	Y
151	20231204	110826	59	100.00	KOSDAQ	유통	N	N	N	N	N	1676	16	2	0.96	21743595	13047	25.11	1660	1676	1660	2155	1162	1660	1666.57	646	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	264	-10.47	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	3845	-56.41	20230620	1469	14.09	20231031	3845	-56.41	20230620	1469	14.09	20231031	0.04	N	223310	100	15 억	N	N	N	Y
152	20231204	100825	59	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	12994875	7827	15.06	1660	1665	1660	2155	1162	1660	1660.26	215	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	262	-10.41	1.09	12	0.05	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	3845	-56.70	20230620	1469	13.34	20231031	3845	-56.70	20230620	1469	13.34	20231031	0.04	N	223310	100	15 억	N	N	N	Y
153	20231204	090825	59	100.00	KOSDAQ	유통	N	N	N	N	N	1660	0	3	0.00	6216700	3745	7.21	1660	1660	1660	2155	1162	1660	1660.00	0	1737	1698	1645	1606	1553	1718	1626	16	495	100	1090	1	1	15730371	261	-10.38	1.09	12	0.02	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	3845	-56.83	20230620	1469	13.00	20231031	3845	-56.83	20230620	1469	13.00	20231031	0.04	N	223310	100	15 억	N	N	N	Y
154	20231201	160825	59	100.00	KOSDAQ	유통	N	N	N	N	N	1660	70	2	4.40	85987716	51969	215.91	1592	1684	1592	2065	1113	1590	1654.60	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	261	-10.38	1.09	12	0.33	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	3845	-56.83	20230620	1469	13.00	20231031	3845	-56.83	20230620	1469	13.00	20231031	0.04	N	223310	100	15 억	N	N	N	Y
155	20231201	150823	59	100.00	KOSDAQ	유통	N	N	N	N	N	1661	71	2	4.47	82189636	49681	206.40	1592	1684	1592	2065	1113	1590	1654.35	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	261	-10.38	1.09	12	0.32	-160.00	1522.00	3845	20230620	-56.80	1469	20231031	13.07	3845	-56.80	20230620	1469	13.07	20231031	3845	-56.80	20230620	1469	13.07	20231031	0.04	N	223310	100	15 억	N	N	N	Y
156	20231201	140823	59	100.00	KOSDAQ	유통	N	N	N	N	N	1683	93	2	5.85	74847591	45276	188.10	1592	1684	1592	2065	1113	1590	1653.14	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	265	-10.52	1.11	12	0.29	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	3845	-56.23	20230620	1469	14.57	20231031	3845	-56.23	20230620	1469	14.57	20231031	0.04	N	223310	100	15 억	N	N	N	Y
157	20231201	130825	59	100.00	KOSDAQ	유통	N	N	N	N	N	1675	85	2	5.35	68169282	41309	171.62	1592	1675	1592	2065	1113	1590	1650.23	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	263	-10.47	1.10	12	0.26	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	3845	-56.44	20230620	1469	14.02	20231031	3845	-56.44	20230620	1469	14.02	20231031	0.04	N	223310	100	15 억	N	N	N	Y
158	20231201	120830	59	100.00	KOSDAQ	유통	N	N	N	N	N	1659	69	2	4.34	50120867	30469	126.58	1592	1660	1592	2065	1113	1590	1644.98	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	261	-10.37	1.09	12	0.19	-160.00	1522.00	3845	20230620	-56.85	1469	20231031	12.93	3845	-56.85	20230620	1469	12.93	20231031	3845	-56.85	20230620	1469	12.93	20231031	0.04	N	223310	100	15 억	N	N	N	Y
159	20231201	110825	59	100.00	KOSDAQ	유통	N	N	N	N	N	1653	63	2	3.96	28770220	17596	73.10	1592	1660	1592	2065	1113	1590	1635.05	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	260	-10.33	1.09	12	0.11	-160.00	1522.00	3845	20230620	-57.01	1469	20231031	12.53	3845	-57.01	20230620	1469	12.53	20231031	3845	-57.01	20230620	1469	12.53	20231031	0.04	N	223310	100	15 억	N	N	N	Y
160	20231201	100830	59	100.00	KOSDAQ	유통	N	N	N	N	N	1620	30	2	1.89	11701158	7296	30.31	1592	1620	1592	2065	1113	1590	1603.78	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	255	-10.12	1.06	12	0.05	-160.00	1522.00	3845	20230620	-57.87	1469	20231031	10.28	3845	-57.87	20230620	1469	10.28	20231031	3845	-57.87	20230620	1469	10.28	20231031	0.04	N	223310	100	15 억	N	N	N	Y
161	20231201	090822	59	100.00	KOSDAQ	유통	N	N	N	N	N	1592	2	2	0.13	3570854	2243	9.32	1592	1592	1592	2065	1113	1590	1592.00	-25	1597	1593	1588	1584	1579	1591	1582	16	475	100	1040	1	1	15730371	250	-9.95	1.05	12	0.01	-160.00	1522.00	3845	20230620	-58.60	1469	20231031	8.37	3845	-58.60	20230620	1469	8.37	20231031	3845	-58.60	20230620	1469	8.37	20231031	0.04	N	223310	100	15 억	N	N	N	Y

65 KiB Raw Blame History

65 KiB

Raw Blame History