KissMeData/052300/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
3	20231229	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
4	20231229	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
5	20231229	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
6	20231229	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
7	20231229	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
8	20231229	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
9	20231229	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	794785019	1664597	48.90	477	486	448	620	334	477	477.38	0.53	-43208	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.40	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	624828	N	N	N	N
10	20231228	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	5	2	1.05	789558228	1653734	48.58	477	486	448	620	334	477	477.38	0.56	0	-52868	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	572	-0.63	0.35	12	1.39	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	695	-30.65	20231212	301	60.13	20231027	695	-30.65	20231212	301	60.13	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
11	20231228	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	0	3	0.00	706689158	1481883	43.53	477	486	448	620	334	477	476.89	0.56	0	-43008	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	566	-0.62	0.34	12	1.25	-765.00	1389.00	695	20231212	-31.37	301	20231027	58.47	695	-31.37	20231212	301	58.47	20231027	695	-31.37	20231212	301	58.47	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
12	20231228	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	7	2	1.47	625914782	1314177	38.61	477	486	448	620	334	477	476.28	0.56	0	-41326	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	574	-0.63	0.35	12	1.11	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	695	-30.36	20231212	301	60.80	20231027	695	-30.36	20231212	301	60.80	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
13	20231228	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	563206998	1183823	34.78	477	486	448	620	334	477	475.75	0.56	0	-58838	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	570	-0.63	0.35	12	1.00	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	695	-30.94	20231212	301	59.47	20231027	695	-30.94	20231212	301	59.47	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
14	20231228	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	497086144	1046350	30.74	477	486	448	620	334	477	475.07	0.56	0	-51029	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	570	-0.63	0.35	12	0.88	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	695	-30.94	20231212	301	59.47	20231027	695	-30.94	20231212	301	59.47	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
15	20231228	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	4	2	0.84	415266761	876856	25.76	477	484	448	620	334	477	473.59	0.56	0	-13901	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	571	-0.63	0.35	12	0.74	-765.00	1389.00	695	20231212	-30.79	301	20231027	59.80	695	-30.79	20231212	301	59.80	20231027	695	-30.79	20231212	301	59.80	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
16	20231228	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	-11	5	-2.31	266592933	565679	16.62	477	484	448	620	334	477	471.28	0.56	0	-51136	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	553	-0.61	0.34	12	0.48	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	695	-32.95	20231212	301	54.82	20231027	695	-32.95	20231212	301	54.82	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
17	20231228	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-1	5	-0.21	29518679	61929	1.82	477	479	473	620	334	477	476.65	0.56	0	6766	523	500	476	453	429	511	464	593	143	500	320	1	1	118651430	565	-0.62	0.34	12	0.05	-765.00	1389.00	695	20231212	-31.51	301	20231027	58.14	695	-31.51	20231212	301	58.14	20231027	695	-31.51	20231212	301	58.14	20231027	0.05	N	052300	500	593 억	668036	N	N	N	N
18	20231227	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	23	2	5.07	1617194647	3381776	240.58	454	499	452	590	318	454	478.21	0.41	0	198237	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	566	-0.62	0.34	12	2.85	-765.00	1389.00	740	20221222	-35.54	301	20231027	58.47	695	-31.37	20231212	301	58.47	20231027	695	-31.37	20231212	301	58.47	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
19	20231227	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	31	2	6.83	1590597492	3326176	236.62	454	499	452	590	318	454	478.21	0.41	0	186687	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	575	-0.63	0.35	12	2.80	-765.00	1389.00	740	20221222	-34.46	301	20231027	61.13	695	-30.22	20231212	301	61.13	20231027	695	-30.22	20231212	301	61.13	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
20	20231227	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	21	2	4.63	1430550125	2992560	212.89	454	499	452	590	318	454	478.04	0.41	0	157822	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	564	-0.62	0.34	12	2.52	-765.00	1389.00	740	20221222	-35.81	301	20231027	57.81	695	-31.65	20231212	301	57.81	20231027	695	-31.65	20231212	301	57.81	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
21	20231227	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	25	2	5.51	1205430838	2525872	179.69	454	499	452	590	318	454	477.23	0.41	0	119989	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	568	-0.63	0.34	12	2.13	-765.00	1389.00	740	20221222	-35.27	301	20231027	59.14	695	-31.08	20231212	301	59.14	20231027	695	-31.08	20231212	301	59.14	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
22	20231227	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	16	2	3.52	448654361	965625	68.69	454	477	452	590	318	454	464.63	0.41	0	136118	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	558	-0.61	0.34	12	0.81	-765.00	1389.00	740	20221222	-36.49	301	20231027	56.15	695	-32.37	20231212	301	56.15	20231027	695	-32.37	20231212	301	56.15	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
23	20231227	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	21	2	4.63	371743037	802620	57.10	454	477	452	590	318	454	463.16	0.41	0	94272	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	564	-0.62	0.34	12	0.68	-765.00	1389.00	740	20221222	-35.81	301	20231027	57.81	695	-31.65	20231212	301	57.81	20231027	695	-31.65	20231212	301	57.81	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
24	20231227	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	4	2	0.88	173119483	378000	26.89	454	464	452	590	318	454	457.99	0.41	0	32957	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	543	-0.60	0.33	12	0.32	-765.00	1389.00	740	20221222	-38.11	301	20231027	52.16	695	-34.10	20231212	301	52.16	20231027	695	-34.10	20231212	301	52.16	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
25	20231227	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	7	2	1.54	20049371	43955	3.13	454	462	452	590	318	454	456.13	0.41	0	-7392	477	465	448	436	419	471	442	593	136	500	300	1	1	118651430	547	-0.60	0.33	12	0.04	-765.00	1389.00	740	20221222	-37.70	301	20231027	53.16	695	-33.67	20231212	301	53.16	20231027	695	-33.67	20231212	301	53.16	20231027	0.05	N	052300	500	593 억	487363	N	N	N	N
26	20231226	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	9	2	2.02	614502180	1365160	84.48	445	460	431	578	312	445	450.13	0.36	0	29083	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	539	-0.59	0.33	12	1.15	-765.00	1389.00	740	20221222	-38.65	301	20231027	50.83	695	-34.68	20231212	301	50.83	20231027	695	-34.68	20231212	301	50.83	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
27	20231226	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	11	2	2.47	551313220	1225988	75.87	445	460	431	578	312	445	449.69	0.36	0	35536	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	541	-0.60	0.33	12	1.03	-765.00	1389.00	740	20221222	-38.38	301	20231027	51.50	695	-34.39	20231212	301	51.50	20231027	695	-34.39	20231212	301	51.50	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
28	20231226	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	9	2	2.02	499834164	1112345	68.84	445	460	431	578	312	445	449.35	0.36	0	22483	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	539	-0.59	0.33	12	0.94	-765.00	1389.00	740	20221222	-38.65	301	20231027	50.83	695	-34.68	20231212	301	50.83	20231027	695	-34.68	20231212	301	50.83	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
29	20231226	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	9	2	2.02	454379084	1012170	62.64	445	460	431	578	312	445	448.92	0.36	0	9712	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	539	-0.59	0.33	12	0.85	-765.00	1389.00	740	20221222	-38.65	301	20231027	50.83	695	-34.68	20231212	301	50.83	20231027	695	-34.68	20231212	301	50.83	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
30	20231226	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	5	2	1.12	345678201	773524	47.87	445	457	431	578	312	445	446.89	0.36	0	-24883	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	534	-0.59	0.32	12	0.65	-765.00	1389.00	740	20221222	-39.19	301	20231027	49.50	695	-35.25	20231212	301	49.50	20231027	695	-35.25	20231212	301	49.50	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
31	20231226	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	10	2	2.25	264831503	594596	36.80	445	457	431	578	312	445	445.40	0.36	0	7908	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	540	-0.59	0.33	12	0.50	-765.00	1389.00	740	20221222	-38.51	301	20231027	51.16	695	-34.53	20231212	301	51.16	20231027	695	-34.53	20231212	301	51.16	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
32	20231226	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	4	2	0.90	123677973	282567	17.49	445	449	431	578	312	445	437.69	0.36	0	30542	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	533	-0.59	0.32	12	0.24	-765.00	1389.00	740	20221222	-39.32	301	20231027	49.17	695	-35.40	20231212	301	49.17	20231027	695	-35.40	20231212	301	49.17	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
33	20231226	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	-3	5	-0.67	13712896	30957	1.92	445	446	438	578	312	445	442.97	0.36	0	4794	470	457	445	432	420	464	439	593	133	500	300	1	1	118651430	524	-0.58	0.32	12	0.03	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	695	-36.40	20231212	301	46.84	20231027	695	-36.40	20231212	301	46.84	20231027	0.05	N	052300	500	593 억	431376	N	N	N	N
34	20231222	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	5	2	1.14	715462244	1609198	69.08	437	458	433	572	308	440	444.62	0.36	0	5196	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	528	-0.58	0.32	12	1.36	-765.00	1389.00	740	20221222	-39.86	301	20231027	47.84	695	-35.97	20231212	301	47.84	20231027	740	-39.86	20221222	301	47.84	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
35	20231222	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	5	2	1.14	676807640	1522216	65.35	437	458	433	572	308	440	444.63	0.36	0	18792	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	528	-0.58	0.32	12	1.28	-765.00	1389.00	740	20221222	-39.86	301	20231027	47.84	695	-35.97	20231212	301	47.84	20231027	740	-39.86	20221222	301	47.84	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
36	20231222	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	446	6	2	1.36	593936583	1335300	57.33	437	458	433	572	308	440	444.81	0.36	0	88345	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	529	-0.58	0.32	12	1.13	-765.00	1389.00	740	20221222	-39.73	301	20231027	48.17	695	-35.83	20231212	301	48.17	20231027	740	-39.73	20221222	301	48.17	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
37	20231222	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	10	2	2.27	505768145	1137956	48.85	437	458	433	572	308	440	444.47	0.36	0	-1954	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	534	-0.59	0.32	12	0.96	-765.00	1389.00	740	20221222	-39.19	301	20231027	49.50	695	-35.25	20231212	301	49.50	20231027	740	-39.19	20221222	301	49.50	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
38	20231222	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	4	2	0.91	427868244	963513	41.36	437	458	433	572	308	440	444.09	0.36	0	-29527	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	527	-0.58	0.32	12	0.81	-765.00	1389.00	740	20221222	-40.00	301	20231027	47.51	695	-36.12	20231212	301	47.51	20231027	740	-40.00	20221222	301	47.51	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
39	20231222	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	4	2	0.91	369207224	830633	35.66	437	458	433	572	308	440	444.51	0.36	0	-54879	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	527	-0.58	0.32	12	0.70	-765.00	1389.00	740	20221222	-40.00	301	20231027	47.51	695	-36.12	20231212	301	47.51	20231027	740	-40.00	20221222	301	47.51	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
40	20231222	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	3	2	0.68	311923147	700776	30.08	437	458	433	572	308	440	445.14	0.36	0	-63440	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	526	-0.58	0.32	12	0.59	-765.00	1389.00	740	20221222	-40.14	301	20231027	47.18	695	-36.26	20231212	301	47.18	20231027	740	-40.14	20221222	301	47.18	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
41	20231222	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	-1	5	-0.23	36334557	82942	3.56	437	445	437	572	308	440	437.99	0.36	0	24264	475	457	436	418	397	447	408	593	132	500	290	1	1	118651430	521	-0.57	0.32	12	0.07	-765.00	1389.00	740	20221222	-40.68	301	20231027	45.85	695	-36.83	20231212	301	45.85	20231027	740	-40.68	20221222	301	45.85	20231027	0.06	N	052300	500	593 억	426811	N	N	N	N
42	20231221	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-11	5	-2.44	1007150459	2319363	32.66	449	454	415	586	316	451	434.24	0.21	0	163014	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	522	-0.58	0.32	12	1.95	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	695	-36.69	20231212	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
43	20231221	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	-9	5	-2.00	977075274	2251093	31.69	449	454	415	586	316	451	434.04	0.21	0	157467	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	524	-0.58	0.32	12	1.90	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	695	-36.40	20231212	301	46.84	20231027	740	-40.27	20221222	301	46.84	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
44	20231221	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-11	5	-2.44	916214437	2112862	29.75	449	454	415	586	316	451	433.64	0.21	0	152564	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	522	-0.58	0.32	12	1.78	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	695	-36.69	20231212	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
45	20231221	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	-9	5	-2.00	863341666	1992706	28.06	449	454	415	586	316	451	433.25	0.21	0	110444	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	524	-0.58	0.32	12	1.68	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	695	-36.40	20231212	301	46.84	20231027	740	-40.27	20221222	301	46.84	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
46	20231221	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-20	5	-4.43	792258008	1830011	25.77	449	454	415	586	316	451	432.93	0.21	0	115356	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	511	-0.56	0.31	12	1.54	-765.00	1389.00	740	20221222	-41.76	301	20231027	43.19	695	-37.99	20231212	301	43.19	20231027	740	-41.76	20221222	301	43.19	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
47	20231221	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	-24	5	-5.32	666180404	1535389	21.62	449	454	415	586	316	451	433.88	0.21	0	51660	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	507	-0.56	0.31	12	1.29	-765.00	1389.00	740	20221222	-42.30	301	20231027	41.86	695	-38.56	20231212	301	41.86	20231027	740	-42.30	20221222	301	41.86	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
48	20231221	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-11	5	-2.44	392063177	896547	12.62	449	454	429	586	316	451	437.30	0.21	0	106781	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	522	-0.58	0.32	12	0.76	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	695	-36.69	20231212	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
49	20231221	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	448	-3	5	-0.67	48932837	109115	1.54	449	454	445	586	316	451	448.45	0.21	0	12752	507	478	455	426	403	493	441	593	135	500	300	1	1	118651430	532	-0.59	0.32	12	0.09	-765.00	1389.00	740	20221222	-39.46	301	20231027	48.84	695	-35.54	20231212	301	48.84	20231027	740	-39.46	20221222	301	48.84	20231027	0.06	N	052300	500	593 억	251477	N	N	N	N
50	20231220	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	19	2	4.40	3249331827	7089976	364.97	432	484	432	561	303	432	458.30	0.42	0	-245562	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	535	-0.59	0.32	12	5.98	-765.00	1389.00	740	20221222	-39.05	301	20231027	49.83	695	-35.11	20231212	301	49.83	20231027	740	-39.05	20221222	301	49.83	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
51	20231220	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	17	2	3.94	3164352297	6901227	355.25	432	484	432	561	303	432	458.52	0.42	0	-243159	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	533	-0.59	0.32	12	5.82	-765.00	1389.00	740	20221222	-39.32	301	20231027	49.17	695	-35.40	20231212	301	49.17	20231027	740	-39.32	20221222	301	49.17	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
52	20231220	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	24	2	5.56	3037432882	6619286	340.74	432	484	432	561	303	432	458.88	0.42	0	-221013	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	541	-0.60	0.33	12	5.58	-765.00	1389.00	740	20221222	-38.38	301	20231027	51.50	695	-34.39	20231212	301	51.50	20231027	740	-38.38	20221222	301	51.50	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
53	20231220	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	25	2	5.79	2855177572	6215709	319.96	432	484	432	561	303	432	459.35	0.42	0	-215907	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	542	-0.60	0.33	12	5.24	-765.00	1389.00	740	20221222	-38.24	301	20231027	51.83	695	-34.24	20231212	301	51.83	20231027	740	-38.24	20221222	301	51.83	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
54	20231220	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	19	2	4.40	2684444686	5840545	300.65	432	484	432	561	303	432	459.62	0.42	0	-290435	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	535	-0.59	0.32	12	4.92	-765.00	1389.00	740	20221222	-39.05	301	20231027	49.83	695	-35.11	20231212	301	49.83	20231027	740	-39.05	20221222	301	49.83	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
55	20231220	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	12	2	2.78	2435262512	5286515	272.13	432	484	432	561	303	432	460.66	0.42	0	-282129	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	527	-0.58	0.32	12	4.46	-765.00	1389.00	740	20221222	-40.00	301	20231027	47.51	695	-36.12	20231212	301	47.51	20231027	740	-40.00	20221222	301	47.51	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
56	20231220	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	10	2	2.31	2167772673	4689371	241.39	432	484	432	561	303	432	462.27	0.42	0	-197207	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	524	-0.58	0.32	12	3.95	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	695	-36.40	20231212	301	46.84	20231027	740	-40.27	20221222	301	46.84	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
57	20231220	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	2	2	0.46	32288993	74339	3.83	432	438	432	561	303	432	434.35	0.42	0	9	456	443	432	419	408	450	426	593	129	500	290	1	1	118651430	515	-0.57	0.31	12	0.06	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.06	N	052300	500	593 억	497284	N	N	N	N
58	20231219	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	0	3	0.00	827552176	1914939	79.90	428	445	421	561	303	432	432.16	0.41	0	230	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	513	-0.56	0.31	12	1.61	-765.00	1389.00	740	20221222	-41.62	301	20231027	43.52	695	-37.84	20231212	301	43.52	20231027	740	-41.62	20221222	301	43.52	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
59	20231219	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-1	5	-0.23	772054382	1786430	74.53	428	445	421	561	303	432	432.18	0.41	0	13106	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	511	-0.56	0.31	12	1.51	-765.00	1389.00	740	20221222	-41.76	301	20231027	43.19	695	-37.99	20231212	301	43.19	20231027	740	-41.76	20221222	301	43.19	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
60	20231219	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	0	3	0.00	696851631	1612024	67.26	428	445	421	561	303	432	432.28	0.41	0	40588	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	513	-0.56	0.31	12	1.36	-765.00	1389.00	740	20221222	-41.62	301	20231027	43.52	695	-37.84	20231212	301	43.52	20231027	740	-41.62	20221222	301	43.52	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
61	20231219	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	4	2	0.93	613606163	1419315	59.22	428	445	421	561	303	432	432.33	0.41	0	24654	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	517	-0.57	0.31	12	1.20	-765.00	1389.00	740	20221222	-41.08	301	20231027	44.85	695	-37.27	20231212	301	44.85	20231027	740	-41.08	20221222	301	44.85	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
62	20231219	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-2	5	-0.46	553759030	1280892	53.44	428	445	421	561	303	432	432.32	0.41	0	-6609	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	510	-0.56	0.31	12	1.08	-765.00	1389.00	740	20221222	-41.89	301	20231027	42.86	695	-38.13	20231212	301	42.86	20231027	740	-41.89	20221222	301	42.86	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
63	20231219	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	2	2	0.46	475623640	1100158	45.90	428	445	421	561	303	432	432.32	0.41	0	67877	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	515	-0.57	0.31	12	0.93	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
64	20231219	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	2	2	0.46	251822350	589749	24.61	428	434	421	561	303	432	427.00	0.41	0	84454	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	515	-0.57	0.31	12	0.50	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
65	20231219	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	429	-3	5	-0.69	59468839	139161	5.81	428	433	423	561	303	432	427.34	0.41	0	19529	457	444	431	418	405	438	412	593	129	500	290	1	1	118651430	509	-0.56	0.31	12	0.12	-765.00	1389.00	740	20221222	-42.03	301	20231027	42.52	695	-38.27	20231212	301	42.52	20231027	740	-42.03	20221222	301	42.52	20231027	0.06	N	052300	500	593 억	491598	N	N	N	N
66	20231218	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-4	5	-0.92	1003935945	2315745	62.97	438	444	418	566	306	436	433.52	0.53	0	-128628	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	513	-0.56	0.31	12	1.95	-765.00	1389.00	740	20221222	-41.62	301	20231027	43.52	695	-37.84	20231212	301	43.52	20231027	740	-41.62	20221222	301	43.52	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
67	20231218	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-4	5	-0.92	942906767	2174883	59.14	438	444	418	566	306	436	433.53	0.53	0	-119126	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	513	-0.56	0.31	12	1.83	-765.00	1389.00	740	20221222	-41.62	301	20231027	43.52	695	-37.84	20231212	301	43.52	20231027	740	-41.62	20221222	301	43.52	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
68	20231218	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-5	5	-1.15	851921106	1963380	53.39	438	444	418	566	306	436	433.90	0.53	0	-115502	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	511	-0.56	0.31	12	1.65	-765.00	1389.00	740	20221222	-41.76	301	20231027	43.19	695	-37.99	20231212	301	43.19	20231027	740	-41.76	20221222	301	43.19	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
69	20231218	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-1	5	-0.23	775446088	1786459	48.58	438	444	418	566	306	436	434.06	0.53	0	-116425	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	516	-0.57	0.31	12	1.51	-765.00	1389.00	740	20221222	-41.22	301	20231027	44.52	695	-37.41	20231212	301	44.52	20231027	740	-41.22	20221222	301	44.52	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
70	20231218	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-1	5	-0.23	675606406	1556689	42.33	438	444	418	566	306	436	433.99	0.53	0	-89288	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	516	-0.57	0.31	12	1.31	-765.00	1389.00	740	20221222	-41.22	301	20231027	44.52	695	-37.41	20231212	301	44.52	20231027	740	-41.22	20221222	301	44.52	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
71	20231218	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	6	2	1.38	600334103	1384399	37.65	438	444	418	566	306	436	433.63	0.53	0	-21124	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	524	-0.58	0.32	12	1.17	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	695	-36.40	20231212	301	46.84	20231027	740	-40.27	20221222	301	46.84	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
72	20231218	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	4	2	0.92	445425591	1031358	28.05	438	443	418	566	306	436	431.85	0.53	0	-21191	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	522	-0.58	0.32	12	0.87	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	695	-36.69	20231212	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
73	20231218	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	-10	5	-2.29	112286203	259516	7.06	438	441	418	566	306	436	432.57	0.53	0	-42969	464	450	437	423	410	443	416	593	130	500	290	1	1	118651430	505	-0.56	0.31	12	0.22	-765.00	1389.00	740	20221222	-42.43	301	20231027	41.53	695	-38.71	20231212	301	41.53	20231027	740	-42.43	20221222	301	41.53	20231027	0.10	N	052300	500	593 억	627870	N	N	N	N
74	20231215	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	-5	5	-1.13	1584772263	3635022	23.61	441	451	424	573	309	441	435.97	0.53	0	2047	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	517	-0.57	0.31	12	3.06	-765.00	1389.00	740	20221222	-41.08	301	20231027	44.85	695	-37.27	20231212	301	44.85	20231027	740	-41.08	20221222	301	44.85	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
75	20231215	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-7	5	-1.59	1509589024	3462800	22.49	441	451	424	573	309	441	435.94	0.53	0	33889	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	515	-0.57	0.31	12	2.92	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
76	20231215	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-8	5	-1.81	1288991752	2952451	19.18	441	451	424	573	309	441	436.58	0.53	0	55034	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	514	-0.57	0.31	12	2.49	-765.00	1389.00	740	20221222	-41.49	301	20231027	43.85	695	-37.70	20231212	301	43.85	20231027	740	-41.49	20221222	301	43.85	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
77	20231215	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-7	5	-1.59	1120407067	2563364	16.65	441	451	424	573	309	441	437.08	0.53	0	128451	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	515	-0.57	0.31	12	2.16	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
78	20231215	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-3	5	-0.68	1026021652	2346302	15.24	441	451	424	573	309	441	437.29	0.53	0	111056	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	520	-0.57	0.32	12	1.98	-765.00	1389.00	740	20221222	-40.81	301	20231027	45.51	695	-36.98	20231212	301	45.51	20231027	740	-40.81	20221222	301	45.51	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
79	20231215	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	-4	5	-0.91	769980420	1765546	11.47	441	451	424	573	309	441	436.11	0.53	0	129098	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	519	-0.57	0.31	12	1.49	-765.00	1389.00	740	20221222	-40.95	301	20231027	45.18	695	-37.12	20231212	301	45.18	20231027	740	-40.95	20221222	301	45.18	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
80	20231215	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	-4	5	-0.91	548652100	1253202	8.14	441	451	424	573	309	441	437.80	0.53	0	30252	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	519	-0.57	0.31	12	1.06	-765.00	1389.00	740	20221222	-40.95	301	20231027	45.18	695	-37.12	20231212	301	45.18	20231027	740	-40.95	20221222	301	45.18	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
81	20231215	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-3	5	-0.68	171742990	387720	2.52	441	451	433	573	309	441	442.96	0.53	0	-30917	537	489	453	405	369	471	387	593	132	500	290	1	1	118651430	520	-0.57	0.32	12	0.33	-765.00	1389.00	740	20221222	-40.81	301	20231027	45.51	695	-36.98	20231212	301	45.51	20231027	740	-40.81	20221222	301	45.51	20231027	0.02	N	052300	500	593 억	628765	N	N	N	N
82	20231214	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	441	-44	5	-9.07	6899388782	15286496	96.39	500	501	417	630	340	485	451.35	1.15	0	-742609	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	523	-0.58	0.32	12	12.88	-765.00	1389.00	740	20221222	-40.41	301	20231027	46.51	695	-36.55	20231212	301	46.51	20231027	740	-40.41	20221222	301	46.51	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
83	20231214	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-51	5	-10.52	6727259916	14894915	93.92	500	501	417	630	340	485	451.65	1.15	0	-776106	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	515	-0.57	0.31	12	12.55	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	695	-37.55	20231212	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
84	20231214	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-52	5	-10.72	6465510269	14289378	90.10	500	501	417	630	340	485	452.47	1.15	0	-760069	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	514	-0.57	0.31	12	12.04	-765.00	1389.00	740	20221222	-41.49	301	20231027	43.85	695	-37.70	20231212	301	43.85	20231027	740	-41.49	20221222	301	43.85	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
85	20231214	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-54	5	-11.13	6357087221	14037848	88.51	500	501	417	630	340	485	452.85	1.15	0	-737027	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	511	-0.56	0.31	12	11.83	-765.00	1389.00	740	20221222	-41.76	301	20231027	43.19	695	-37.99	20231212	301	43.19	20231027	740	-41.76	20221222	301	43.19	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
86	20231214	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-45	5	-9.28	6149879129	13558457	85.49	500	501	417	630	340	485	453.58	1.15	0	-714452	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	522	-0.58	0.32	12	11.43	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	695	-36.69	20231212	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
87	20231214	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-64	5	-13.20	5692844103	12492467	78.77	500	501	417	630	340	485	455.70	1.15	0	-588450	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	500	-0.55	0.30	12	10.53	-765.00	1389.00	740	20221222	-43.11	301	20231027	39.87	695	-39.42	20231212	301	39.87	20231027	740	-43.11	20221222	301	39.87	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
88	20231214	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	-61	5	-12.58	4981900143	10823112	68.24	500	501	417	630	340	485	460.30	1.15	0	-434986	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	503	-0.55	0.31	12	9.12	-765.00	1389.00	740	20221222	-42.70	301	20231027	40.86	695	-38.99	20231212	301	40.86	20231027	740	-42.70	20221222	301	40.86	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
89	20231214	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	-17	5	-3.51	1524987296	3146037	19.84	500	501	455	630	340	485	484.73	1.15	0	-297480	585	535	495	445	405	515	425	593	145	500	320	1	1	118651430	555	-0.61	0.34	12	2.65	-765.00	1389.00	740	20221222	-36.76	301	20231027	55.48	695	-32.66	20231212	301	55.48	20231027	740	-36.76	20221222	301	55.48	20231027	0.01	N	052300	500	593 억	1369549	N	N	N	N
90	20231213	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-62	5	-11.33	6568155678	13563833	31.57	543	545	455	711	383	547	484.24	0.74	0	489662	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	575	-0.63	0.35	12	11.43	-765.00	1389.00	740	20221222	-34.46	301	20231027	61.13	695	-30.22	20231212	301	61.13	20231027	740	-34.46	20221222	301	61.13	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
91	20231213	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-85	5	-15.54	5852777353	12058011	28.06	543	545	455	711	383	547	485.38	0.74	0	443177	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	548	-0.60	0.33	12	10.16	-765.00	1389.00	740	20221222	-37.57	301	20231027	53.49	695	-33.53	20231212	301	53.49	20231027	740	-37.57	20221222	301	53.49	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
92	20231213	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-85	5	-15.54	5353107375	10973598	25.54	543	545	459	711	383	547	487.82	0.74	0	387542	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	548	-0.60	0.33	12	9.25	-765.00	1389.00	740	20221222	-37.57	301	20231027	53.49	695	-33.53	20231212	301	53.49	20231027	740	-37.57	20221222	301	53.49	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
93	20231213	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-57	5	-10.42	4589368860	9359123	21.78	543	545	463	711	383	547	490.36	0.74	0	394275	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	581	-0.64	0.35	12	7.89	-765.00	1389.00	740	20221222	-33.78	301	20231027	62.79	695	-29.50	20231212	301	62.79	20231027	740	-33.78	20221222	301	62.79	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
94	20231213	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-68	5	-12.43	4253495833	8661522	20.16	543	545	463	711	383	547	491.08	0.74	0	422098	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	568	-0.63	0.34	12	7.30	-765.00	1389.00	740	20221222	-35.27	301	20231027	59.14	695	-31.08	20231212	301	59.14	20231027	740	-35.27	20221222	301	59.14	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
95	20231213	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-63	5	-11.52	3629240237	7347172	17.10	543	545	470	711	383	547	493.96	0.74	0	442475	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	574	-0.63	0.35	12	6.19	-765.00	1389.00	740	20221222	-34.59	301	20231027	60.80	695	-30.36	20231212	301	60.80	20231027	740	-34.59	20221222	301	60.80	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
96	20231213	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-71	5	-12.98	3049063352	6141693	14.29	543	545	470	711	383	547	496.45	0.74	0	346270	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	565	-0.62	0.34	12	5.18	-765.00	1389.00	740	20221222	-35.68	301	20231027	58.14	695	-31.51	20231212	301	58.14	20231027	740	-35.68	20221222	301	58.14	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
97	20231213	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-41	5	-7.50	702608551	1360147	3.17	543	545	500	711	383	547	516.56	0.74	0	74331	757	652	590	485	423	621	454	593	164	500	370	1	1	118651430	600	-0.66	0.36	12	1.15	-765.00	1389.00	740	20221222	-31.62	301	20231027	68.11	695	-27.19	20231212	301	68.11	20231027	740	-31.62	20221222	301	68.11	20231027	0.03	N	052300	500	593 억	880279	N	N	N	N
98	20231212	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	547	-23	5	-4.04	25665895566	42784402	328.17	673	695	528	741	399	570	599.98	0.64	0	124489	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	649	-0.72	0.39	12	36.06	-765.00	1389.00	740	20221222	-26.08	301	20231027	81.73	695	-21.29	20231212	301	81.73	20231027	740	-26.08	20221222	301	81.73	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
99	20231212	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	534	-36	5	-6.32	25055803223	41649815	319.47	673	695	528	741	399	570	601.58	0.64	0	120159	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	634	-0.70	0.38	12	35.10	-765.00	1389.00	740	20221222	-27.84	301	20231027	77.41	695	-23.17	20231212	301	77.41	20231027	740	-27.84	20221222	301	77.41	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
100	20231212	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	-7	5	-1.23	23804859267	39372470	302.00	673	695	528	741	399	570	604.61	0.64	0	147240	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	668	-0.74	0.41	12	33.18	-765.00	1389.00	740	20221222	-23.92	301	20231027	87.04	695	-18.99	20231212	301	87.04	20231027	740	-23.92	20221222	301	87.04	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
101	20231212	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	-41	5	-7.19	22456771542	36871827	282.82	673	695	529	741	399	570	609.05	0.64	0	132982	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	628	-0.69	0.38	12	31.08	-765.00	1389.00	740	20221222	-28.51	301	20231027	75.75	695	-23.88	20231212	301	75.75	20231027	740	-28.51	20221222	301	75.75	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
102	20231212	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	554	-16	5	-2.81	21463705008	35046157	268.81	673	695	544	741	399	570	612.44	0.64	0	146155	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	657	-0.72	0.40	12	29.54	-765.00	1389.00	740	20221222	-25.14	301	20231027	84.05	695	-20.29	20231212	301	84.05	20231027	740	-25.14	20221222	301	84.05	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
103	20231212	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-1	5	-0.18	19712766940	31918369	244.82	673	695	554	741	399	570	617.60	0.64	0	138706	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	675	-0.74	0.41	12	26.90	-765.00	1389.00	740	20221222	-23.11	301	20231027	89.04	695	-18.13	20231212	301	89.04	20231027	740	-23.11	20221222	301	89.04	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
104	20231212	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	601	31	2	5.44	16942141807	27115951	207.99	673	695	571	741	399	570	624.80	0.64	0	161003	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	713	-0.79	0.43	12	22.85	-765.00	1389.00	740	20221222	-18.78	301	20231027	99.67	695	-13.53	20231212	301	99.67	20231027	740	-18.78	20221222	301	99.67	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
105	20231212	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	659	89	2	15.61	5453160776	8131709	62.37	673	695	650	741	399	570	670.60	0.64	0	165123	648	609	531	492	414	628	511	593	171	500	380	1	1	118651430	782	-0.86	0.47	12	6.85	-765.00	1389.00	740	20221222	-10.95	301	20231027	118.94	695	-5.18	20231212	301	118.94	20231027	740	-10.95	20221222	301	118.94	20231027	0.02	N	052300	500	593 억	756357	N	N	N	N
106	20231211	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	7199765834	13017286	3493.67	460	570	453	570	308	439	553.09	0.84	-17276	-256460	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	10.97	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
107	20231211	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	7184288054	12990132	3486.39	460	570	453	570	308	439	553.06	0.84	-17276	-256460	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	10.95	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
108	20231211	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	7120015424	12877373	3456.12	460	570	453	570	308	439	552.91	0.84	-17276	-256456	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	10.85	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
109	20231211	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	5765339174	10500748	2818.27	460	570	453	570	308	439	549.04	0.84	-17276	-256456	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	8.85	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
110	20231211	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	5723621444	10427559	2798.62	460	570	453	570	308	439	548.89	0.84	-17276	-256456	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	8.79	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
111	20231211	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	5696635934	10380216	2785.92	460	570	453	570	308	439	548.80	0.84	-17276	-256456	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	8.75	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
112	20231211	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	131	1	29.84	5631567014	10266060	2755.28	460	570	453	570	308	439	548.56	0.84	-17276	-256456	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	676	-0.75	0.41	12	8.65	-765.00	1389.00	740	20221222	-22.97	301	20231027	89.37	590	-3.39	20230420	301	89.37	20231027	740	-22.97	20221222	301	89.37	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
113	20231211	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	71	2	16.17	566279849	1152362	309.28	460	515	453	570	308	439	491.41	0.84	-17276	-23911	455	447	439	431	423	451	435	593	131	500	290	1	1	118651430	605	-0.67	0.37	12	0.97	-765.00	1389.00	740	20221222	-31.08	301	20231027	69.44	590	-13.56	20230420	301	69.44	20231027	740	-31.08	20221222	301	69.44	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
114	20231208	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	0	3	0.00	163155305	372593	32.48	435	447	431	570	308	439	437.84	0.84	0	14894	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	521	-0.57	0.32	12	0.31	-765.00	1389.00	740	20221222	-40.68	301	20231027	45.85	590	-25.59	20230420	301	45.85	20231027	740	-40.68	20221222	301	45.85	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
115	20231208	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	1	2	0.23	145347700	332050	28.95	435	447	431	570	308	439	437.73	0.84	0	15080	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	522	-0.58	0.32	12	0.28	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	590	-25.42	20230420	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
116	20231208	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	3	2	0.68	130886135	299286	26.09	435	447	431	570	308	439	437.33	0.84	0	12865	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	524	-0.58	0.32	12	0.25	-765.00	1389.00	740	20221222	-40.27	301	20231027	46.84	590	-25.08	20230420	301	46.84	20231027	740	-40.27	20221222	301	46.84	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
117	20231208	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	4	2	0.91	125107913	286232	24.96	435	447	431	570	308	439	437.09	0.84	0	12457	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	526	-0.58	0.32	12	0.24	-765.00	1389.00	740	20221222	-40.14	301	20231027	47.18	590	-24.92	20230420	301	47.18	20231027	740	-40.14	20221222	301	47.18	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
118	20231208	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	6	2	1.37	114046555	261285	22.78	435	447	431	570	308	439	436.48	0.84	0	19718	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	528	-0.58	0.32	12	0.22	-765.00	1389.00	740	20221222	-39.86	301	20231027	47.84	590	-24.58	20230420	301	47.84	20231027	740	-39.86	20221222	301	47.84	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
119	20231208	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-5	5	-1.14	70814174	163156	14.22	435	440	431	570	308	439	434.03	0.84	0	-3453	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	515	-0.57	0.31	12	0.14	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	590	-26.44	20230420	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
120	20231208	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-1	5	-0.23	47737764	109960	9.59	435	440	431	570	308	439	434.14	0.84	0	-8870	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	520	-0.57	0.32	12	0.09	-765.00	1389.00	740	20221222	-40.81	301	20231027	45.51	590	-25.76	20230420	301	45.51	20231027	740	-40.81	20221222	301	45.51	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
121	20231208	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	0	3	0.00	5167852	11871	1.03	435	439	433	570	308	439	435.33	0.84	0	-441	471	454	441	424	411	448	418	593	131	500	290	1	1	118651430	521	-0.57	0.32	12	0.01	-765.00	1389.00	740	20221222	-40.68	301	20231027	45.85	590	-25.59	20230420	301	45.85	20231027	740	-40.68	20221222	301	45.85	20231027	0.02	N	052300	500	593 억	995120	N	N	N	N
122	20231207	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	-16	5	-3.52	504656532	1143267	14.70	447	458	428	591	319	455	441.43	0.75	0	79579	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	521	-0.57	0.32	12	0.96	-765.00	1389.00	740	20221222	-40.68	301	20231027	45.85	590	-25.59	20230420	301	45.85	20231027	740	-40.68	20221222	301	45.85	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
123	20231207	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	-27	5	-5.93	484390536	1096741	14.10	447	458	428	591	319	455	441.66	0.75	0	86560	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	508	-0.56	0.31	12	0.92	-765.00	1389.00	740	20221222	-42.16	301	20231027	42.19	590	-27.46	20230420	301	42.19	20231027	740	-42.16	20221222	301	42.19	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
124	20231207	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	441	-14	5	-3.08	394171252	888381	11.42	447	458	435	591	319	455	443.70	0.75	0	85341	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	523	-0.58	0.32	12	0.75	-765.00	1389.00	740	20221222	-40.41	301	20231027	46.51	590	-25.25	20230420	301	46.51	20231027	740	-40.41	20221222	301	46.51	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
125	20231207	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	-19	5	-4.18	373619704	841593	10.82	447	458	435	591	319	455	443.94	0.75	0	88073	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	517	-0.57	0.31	12	0.71	-765.00	1389.00	740	20221222	-41.08	301	20231027	44.85	590	-26.10	20230420	301	44.85	20231027	740	-41.08	20221222	301	44.85	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
126	20231207	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-15	5	-3.30	343021781	771636	9.92	447	458	435	591	319	455	444.54	0.75	0	85931	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	522	-0.58	0.32	12	0.65	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	590	-25.42	20230420	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
127	20231207	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-17	5	-3.74	324331869	729060	9.37	447	458	435	591	319	455	444.86	0.75	0	85076	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	520	-0.57	0.32	12	0.61	-765.00	1389.00	740	20221222	-40.81	301	20231027	45.51	590	-25.76	20230420	301	45.51	20231027	740	-40.81	20221222	301	45.51	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
128	20231207	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-15	5	-3.30	246261946	550543	7.08	447	458	437	591	319	455	447.31	0.75	0	71530	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	522	-0.58	0.32	12	0.46	-765.00	1389.00	740	20221222	-40.54	301	20231027	46.18	590	-25.42	20230420	301	46.18	20231027	740	-40.54	20221222	301	46.18	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
129	20231207	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	446	-9	5	-1.98	33431072	75280	0.97	447	447	437	591	319	455	444.09	0.75	0	8398	512	483	443	414	374	498	429	593	136	500	300	1	1	118651430	529	-0.58	0.32	12	0.06	-765.00	1389.00	740	20221222	-39.73	301	20231027	48.17	590	-24.41	20230420	301	48.17	20231027	740	-39.73	20221222	301	48.17	20231027	0.02	N	052300	500	593 억	895775	N	N	N	N
130	20231206	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	55	2	13.75	3419951125	7739710	1766.78	405	472	403	520	280	400	441.86	0.69	0	98206	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	540	-0.59	0.33	12	6.52	-765.00	1389.00	740	20221222	-38.51	301	20231027	51.16	590	-22.88	20230420	301	51.16	20231027	740	-38.51	20221222	301	51.16	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
131	20231206	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	50	2	12.50	3290008431	7452339	1701.18	405	472	403	520	280	400	441.47	0.69	0	76143	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	534	-0.59	0.32	12	6.28	-765.00	1389.00	740	20221222	-39.19	301	20231027	49.50	590	-23.73	20230420	301	49.50	20231027	740	-39.19	20221222	301	49.50	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
132	20231206	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	446	46	2	11.50	2772772378	6309944	1440.40	405	472	403	520	280	400	439.43	0.69	0	41761	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	529	-0.58	0.32	12	5.32	-765.00	1389.00	740	20221222	-39.73	301	20231027	48.17	590	-24.41	20230420	301	48.17	20231027	740	-39.73	20221222	301	48.17	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
133	20231206	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	39	2	9.75	2257267372	5157259	1177.27	405	472	403	520	280	400	437.69	0.69	0	18732	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	521	-0.57	0.32	12	4.35	-765.00	1389.00	740	20221222	-40.68	301	20231027	45.85	590	-25.59	20230420	301	45.85	20231027	740	-40.68	20221222	301	45.85	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
134	20231206	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	32	2	8.00	1138684784	2641233	602.93	405	450	403	520	280	400	431.12	0.69	0	25629	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	513	-0.56	0.31	12	2.23	-765.00	1389.00	740	20221222	-41.62	301	20231027	43.52	590	-26.78	20230420	301	43.52	20231027	740	-41.62	20221222	301	43.52	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
135	20231206	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	30	2	7.50	1066787153	2473417	564.62	405	450	403	520	280	400	431.30	0.69	0	-8625	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	510	-0.56	0.31	12	2.08	-765.00	1389.00	740	20221222	-41.89	301	20231027	42.86	590	-27.12	20230420	301	42.86	20231027	740	-41.89	20221222	301	42.86	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
136	20231206	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	34	2	8.50	861993119	1995574	455.54	405	450	403	520	280	400	431.95	0.69	0	-22772	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	515	-0.57	0.31	12	1.68	-765.00	1389.00	740	20221222	-41.35	301	20231027	44.19	590	-26.44	20230420	301	44.19	20231027	740	-41.35	20221222	301	44.19	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
137	20231206	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	405	5	2	1.25	10901687	26905	6.14	405	408	403	520	280	400	405.19	0.69	0	-341	407	403	396	392	385	405	394	593	120	500	270	1	1	118651430	481	-0.53	0.29	12	0.02	-765.00	1389.00	740	20221222	-45.27	301	20231027	34.55	590	-31.36	20230420	301	34.55	20231027	740	-45.27	20221222	301	34.55	20231027	0.02	N	052300	500	593 억	817336	N	N	N	N
138	20231205	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	5	2	1.27	156614961	395140	79.37	389	400	389	513	277	395	396.34	0.68	0	11585	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	475	-0.52	0.29	12	0.33	-765.00	1389.00	740	20221222	-45.95	301	20231027	32.89	590	-32.20	20230420	301	32.89	20231027	740	-45.95	20221222	301	32.89	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
139	20231205	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	2	2	0.51	135269591	341715	68.64	389	400	389	513	277	395	395.85	0.68	0	8458	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	471	-0.52	0.29	12	0.29	-765.00	1389.00	740	20221222	-46.35	301	20231027	31.89	590	-32.71	20230420	301	31.89	20231027	740	-46.35	20221222	301	31.89	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
140	20231205	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	3	2	0.76	102218094	258413	51.90	389	399	389	513	277	395	395.56	0.68	0	5006	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	472	-0.52	0.29	12	0.22	-765.00	1389.00	740	20221222	-46.22	301	20231027	32.23	590	-32.54	20230420	301	32.23	20231027	740	-46.22	20221222	301	32.23	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
141	20231205	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	3	2	0.76	87685674	221782	44.55	389	399	389	513	277	395	395.37	0.68	0	2257	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	472	-0.52	0.29	12	0.19	-765.00	1389.00	740	20221222	-46.22	301	20231027	32.23	590	-32.54	20230420	301	32.23	20231027	740	-46.22	20221222	301	32.23	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
142	20231205	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	2	2	0.51	67422892	170747	34.30	389	398	389	513	277	395	394.87	0.68	0	-2133	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	471	-0.52	0.29	12	0.14	-765.00	1389.00	740	20221222	-46.35	301	20231027	31.89	590	-32.71	20230420	301	31.89	20231027	740	-46.35	20221222	301	31.89	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
143	20231205	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	3	2	0.76	57153375	144791	29.08	389	398	389	513	277	395	394.73	0.68	0	-3665	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	472	-0.52	0.29	12	0.12	-765.00	1389.00	740	20221222	-46.22	301	20231027	32.23	590	-32.54	20230420	301	32.23	20231027	740	-46.22	20221222	301	32.23	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
144	20231205	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	397	2	2	0.51	26772443	68227	13.70	389	397	389	513	277	395	392.40	0.68	0	-4521	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	471	-0.52	0.29	12	0.06	-765.00	1389.00	740	20221222	-46.35	301	20231027	31.89	590	-32.71	20230420	301	31.89	20231027	740	-46.35	20221222	301	31.89	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
145	20231205	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	1	2	0.25	6457645	16598	3.33	389	396	389	513	277	395	389.06	0.68	0	-388	410	402	388	380	366	406	384	593	118	500	260	1	1	118651430	470	-0.52	0.29	12	0.01	-765.00	1389.00	740	20221222	-46.49	301	20231027	31.56	590	-32.88	20230420	301	31.56	20231027	740	-46.49	20221222	301	31.56	20231027	0.02	N	052300	500	593 억	805751	N	N	N	N
146	20231204	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	6	2	1.54	192250015	497502	219.97	389	396	374	505	273	389	386.43	0.66	0	22018	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	469	-0.52	0.28	12	0.42	-765.00	1389.00	740	20221222	-46.62	301	20231027	31.23	590	-33.05	20230420	301	31.23	20231027	740	-46.62	20221222	301	31.23	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
147	20231204	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	5	2	1.29	191058204	494470	218.63	389	396	374	505	273	389	386.39	0.66	0	22111	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	467	-0.52	0.28	12	0.42	-765.00	1389.00	740	20221222	-46.76	301	20231027	30.90	590	-33.22	20230420	301	30.90	20231027	740	-46.76	20221222	301	30.90	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
148	20231204	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	4	2	1.03	161963497	420589	185.96	389	395	374	505	273	389	385.09	0.66	0	25002	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	466	-0.51	0.28	12	0.35	-765.00	1389.00	740	20221222	-46.89	301	20231027	30.56	590	-33.39	20230420	301	30.56	20231027	740	-46.89	20221222	301	30.56	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
149	20231204	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	4	2	1.03	153595467	399355	176.57	389	393	374	505	273	389	384.61	0.66	0	23626	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	466	-0.51	0.28	12	0.34	-765.00	1389.00	740	20221222	-46.89	301	20231027	30.56	590	-33.39	20230420	301	30.56	20231027	740	-46.89	20221222	301	30.56	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
150	20231204	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-3	5	-0.77	100280485	262350	116.00	389	389	374	505	273	389	382.24	0.66	0	7755	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	458	-0.50	0.28	12	0.22	-765.00	1389.00	740	20221222	-47.84	301	20231027	28.24	590	-34.58	20230420	301	28.24	20231027	740	-47.84	20221222	301	28.24	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
151	20231204	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-7	5	-1.80	85991217	225205	99.57	389	389	374	505	273	389	381.84	0.66	0	5683	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	453	-0.50	0.28	12	0.19	-765.00	1389.00	740	20221222	-48.38	301	20231027	26.91	590	-35.25	20230420	301	26.91	20231027	740	-48.38	20221222	301	26.91	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
152	20231204	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	-9	5	-2.31	31118235	81027	35.83	389	389	378	505	273	389	384.05	0.66	0	2925	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	451	-0.50	0.27	12	0.07	-765.00	1389.00	740	20221222	-48.65	301	20231027	26.25	590	-35.59	20230420	301	26.25	20231027	740	-48.65	20221222	301	26.25	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
153	20231204	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	0	3	0.00	10531627	27076	11.97	389	389	387	505	273	389	388.97	0.66	0	-903	397	392	386	381	375	390	379	593	116	500	260	1	1	118651430	462	-0.51	0.28	12	0.02	-765.00	1389.00	740	20221222	-47.43	301	20231027	29.24	590	-34.07	20230420	301	29.24	20231027	740	-47.43	20221222	301	29.24	20231027	0.02	N	052300	500	593 억	783802	N	N	N	N
154	20231201	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	77182269	200751	69.60	391	391	380	508	274	391	384.47	0.67	0	-7740	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	462	-0.51	0.28	12	0.17	-765.00	1389.00	740	20221222	-47.43	301	20231027	29.24	590	-34.07	20230420	301	29.24	20231027	740	-47.43	20221222	301	29.24	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
155	20231201	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-4	5	-1.02	57814775	150127	52.05	391	391	381	508	274	391	385.11	0.67	0	-7651	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	459	-0.51	0.28	12	0.13	-765.00	1389.00	740	20221222	-47.70	301	20231027	28.57	590	-34.41	20230420	301	28.57	20231027	740	-47.70	20221222	301	28.57	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
156	20231201	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-5	5	-1.28	46163180	119909	41.57	391	391	381	508	274	391	384.99	0.67	0	-4700	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	458	-0.50	0.28	12	0.10	-765.00	1389.00	740	20221222	-47.84	301	20231027	28.24	590	-34.58	20230420	301	28.24	20231027	740	-47.84	20221222	301	28.24	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
157	20231201	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	-4	5	-1.02	45156670	117304	40.67	391	391	381	508	274	391	384.95	0.67	0	-2783	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	459	-0.51	0.28	12	0.10	-765.00	1389.00	740	20221222	-47.70	301	20231027	28.57	590	-34.41	20230420	301	28.57	20231027	740	-47.70	20221222	301	28.57	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
158	20231201	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	34030747	88387	30.64	391	391	381	508	274	391	385.02	0.67	0	-2671	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	462	-0.51	0.28	12	0.07	-765.00	1389.00	740	20221222	-47.43	301	20231027	29.24	590	-34.07	20230420	301	29.24	20231027	740	-47.43	20221222	301	29.24	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
159	20231201	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-2	5	-0.51	30477070	79274	27.48	391	391	381	508	274	391	384.45	0.67	0	-2211	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	462	-0.51	0.28	12	0.07	-765.00	1389.00	740	20221222	-47.43	301	20231027	29.24	590	-34.07	20230420	301	29.24	20231027	740	-47.43	20221222	301	29.24	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
160	20231201	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	-3	5	-0.77	26313511	68584	23.78	391	391	381	508	274	391	383.67	0.67	0	-1977	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	460	-0.51	0.28	12	0.06	-765.00	1389.00	740	20221222	-47.57	301	20231027	28.90	590	-34.24	20230420	301	28.90	20231027	740	-47.57	20221222	301	28.90	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N
161	20231201	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-7	5	-1.79	1126709	2910	1.01	391	391	384	508	274	391	387.19	0.67	0	-536	407	399	387	379	367	403	383	593	117	500	260	1	1	118651430	456	-0.50	0.28	12	0.00	-765.00	1389.00	740	20221222	-48.11	301	20231027	27.57	590	-34.92	20230420	301	27.57	20231027	740	-48.11	20221222	301	27.57	20231027	0.02	N	052300	500	593 억	791542	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History