KissMeData/007720/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 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	pbr	settlingMonth	volumeTurnoverRate	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	20241231	160235	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
3	20241231	150236	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
4	20241231	140235	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
5	20241231	130235	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
6	20241231	120234	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
7	20241231	110234	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
8	20241231	100236	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
9	20241231	090236	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	551848776	643909	132.28	817	888	796	1066	574	820	857.01	1.45	86534	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1462592	N	N	N	N
10	20241230	160234	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	47	2	5.73	550655489	642520	132.00	817	888	796	1066	574	820	857.01	1.37	0	87424	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	874	0.76	12	0.64	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
11	20241230	150235	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	38	2	4.63	509236960	594537	122.14	817	888	796	1066	574	820	856.53	1.37	0	84854	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	865	0.75	12	0.59	1140.00	1422	20241031	-39.66	494	20240419	73.68	1422	-39.66	20241031	494	73.68	20240419	1422	-39.66	20241031	494	73.68	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
12	20241230	140235	57	100.00	KOSDAQ	유통	N	N	N	N	N	862	42	2	5.12	484434868	565757	116.23	817	888	796	1066	574	820	856.26	1.37	0	74087	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	869	0.76	12	0.56	1140.00	1422	20241031	-39.38	494	20240419	74.49	1422	-39.38	20241031	494	74.49	20240419	1422	-39.38	20241031	494	74.49	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
13	20241230	130235	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	46	2	5.61	470546360	549694	112.93	817	888	796	1066	574	820	856.02	1.37	0	65907	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	873	0.76	12	0.55	1140.00	1422	20241031	-39.10	494	20240419	75.30	1422	-39.10	20241031	494	75.30	20240419	1422	-39.10	20241031	494	75.30	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
14	20241230	120234	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	46	2	5.61	435606949	509203	104.61	817	888	796	1066	574	820	855.47	1.37	0	65437	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	873	0.76	12	0.51	1140.00	1422	20241031	-39.10	494	20240419	75.30	1422	-39.10	20241031	494	75.30	20240419	1422	-39.10	20241031	494	75.30	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
15	20241230	110235	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	48	2	5.85	371544959	435143	89.39	817	888	796	1066	574	820	853.85	1.37	0	29384	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	875	0.76	12	0.43	1140.00	1422	20241031	-38.96	494	20240419	75.71	1422	-38.96	20241031	494	75.71	20240419	1422	-38.96	20241031	494	75.71	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
16	20241230	100235	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	32	2	3.90	236178450	278597	57.23	817	888	796	1066	574	820	847.74	1.37	0	-16456	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	859	0.75	12	0.28	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
17	20241230	090236	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-5	5	-0.61	33217629	40911	8.40	817	820	796	1066	574	820	811.95	1.37	0	-7782	865	842	821	798	777	832	788	504	246	500	590	1	1	100800450	822	0.71	12	0.04	1140.00	1422	20241031	-42.69	494	20240419	64.98	1422	-42.69	20241031	494	64.98	20240419	1422	-42.69	20241031	494	64.98	20240419	0.35	N	007720	500	504 억	1376058	N	N	N	N
18	20241227	160234	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-16	5	-1.91	399617573	484837	103.70	836	844	800	1086	586	836	824.23	1.24	0	129647	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	827	0.72	12	0.48	1140.00	1422	20241031	-42.33	494	20240419	65.99	1422	-42.33	20241031	494	65.99	20240419	1422	-42.33	20241031	494	65.99	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
19	20241227	150234	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-3	5	-0.36	329534976	399753	85.50	836	844	800	1086	586	836	824.35	1.24	0	74182	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	840	0.73	12	0.40	1140.00	1422	20241031	-41.42	494	20240419	68.62	1422	-41.42	20241031	494	68.62	20240419	1422	-41.42	20241031	494	68.62	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
20	20241227	140236	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	-4	5	-0.48	303161752	368047	78.72	836	844	800	1086	586	836	823.70	1.24	0	59927	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	839	0.73	12	0.37	1140.00	1422	20241031	-41.49	494	20240419	68.42	1422	-41.49	20241031	494	68.42	20240419	1422	-41.49	20241031	494	68.42	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
21	20241227	130235	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	2	2	0.24	272488013	331119	70.82	836	844	800	1086	586	836	822.93	1.24	0	50956	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	845	0.74	12	0.33	1140.00	1422	20241031	-41.07	494	20240419	69.64	1422	-41.07	20241031	494	69.64	20240419	1422	-41.07	20241031	494	69.64	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
22	20241227	120233	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-6	5	-0.72	241252232	293436	62.76	836	844	800	1086	586	836	822.16	1.24	0	32806	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	837	0.73	12	0.29	1140.00	1422	20241031	-41.63	494	20240419	68.02	1422	-41.63	20241031	494	68.02	20240419	1422	-41.63	20241031	494	68.02	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
23	20241227	110234	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-12	5	-1.44	197734272	240630	51.47	836	844	800	1086	586	836	821.74	1.24	0	21046	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	831	0.72	12	0.24	1140.00	1422	20241031	-42.05	494	20240419	66.80	1422	-42.05	20241031	494	66.80	20240419	1422	-42.05	20241031	494	66.80	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
24	20241227	100234	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	6	2	0.72	144419561	176438	37.74	836	844	800	1086	586	836	818.53	1.24	0	21590	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	849	0.74	12	0.18	1140.00	1422	20241031	-40.79	494	20240419	70.45	1422	-40.79	20241031	494	70.45	20240419	1422	-40.79	20241031	494	70.45	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
25	20241227	090236	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-5	5	-0.60	3860874	4619	0.99	836	836	831	1086	586	836	835.87	1.24	0	-1676	876	856	843	823	810	849	816	504	250	500	600	1	1	100800450	838	0.73	12	0.00	1140.00	1422	20241031	-41.56	494	20240419	68.22	1422	-41.56	20241031	494	68.22	20240419	1422	-41.56	20241031	494	68.22	20240419	0.36	N	007720	500	504 억	1246411	N	N	N	N
26	20241226	160234	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-19	5	-2.22	386717232	458273	109.32	855	863	830	1111	599	855	843.87	1.19	0	46457	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	843	0.73	12	0.45	1140.00	1422	20241031	-41.21	494	20240419	69.23	1422	-41.21	20241031	494	69.23	20240419	1422	-41.21	20241031	494	69.23	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
27	20241226	150233	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-22	5	-2.57	344669006	407714	97.26	855	863	832	1111	599	855	845.37	1.19	0	45774	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	840	0.73	12	0.40	1140.00	1422	20241031	-41.42	494	20240419	68.62	1422	-41.42	20241031	494	68.62	20240419	1422	-41.42	20241031	494	68.62	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
28	20241226	140232	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-19	5	-2.22	313467695	370365	88.35	855	863	834	1111	599	855	846.38	1.19	0	48042	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	843	0.73	12	0.37	1140.00	1422	20241031	-41.21	494	20240419	69.23	1422	-41.21	20241031	494	69.23	20240419	1422	-41.21	20241031	494	69.23	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
29	20241226	130234	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	1	2	0.12	249022315	293674	70.05	855	863	838	1111	599	855	847.95	1.19	0	55478	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	863	0.75	12	0.29	1140.00	1422	20241031	-39.80	494	20240419	73.28	1422	-39.80	20241031	494	73.28	20240419	1422	-39.80	20241031	494	73.28	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
30	20241226	120234	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-9	5	-1.05	191284682	225428	53.77	855	863	838	1111	599	855	848.54	1.19	0	55217	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	853	0.74	12	0.22	1140.00	1422	20241031	-40.51	494	20240419	71.26	1422	-40.51	20241031	494	71.26	20240419	1422	-40.51	20241031	494	71.26	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
31	20241226	110232	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	-7	5	-0.82	147094085	173538	41.40	855	863	838	1111	599	855	847.62	1.19	0	37983	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	855	0.74	12	0.17	1140.00	1422	20241031	-40.37	494	20240419	71.66	1422	-40.37	20241031	494	71.66	20240419	1422	-40.37	20241031	494	71.66	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
32	20241226	100233	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-4	5	-0.47	47884840	56047	13.37	855	863	850	1111	599	855	854.37	1.19	0	9714	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	858	0.75	12	0.06	1140.00	1422	20241031	-40.15	494	20240419	72.27	1422	-40.15	20241031	494	72.27	20240419	1422	-40.15	20241031	494	72.27	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
33	20241226	090233	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	2	2	0.23	7126465	8335	1.99	855	857	855	1111	599	855	855.00	1.19	0	293	903	879	867	843	831	873	837	504	256	500	610	1	1	100800450	864	0.75	12	0.01	1140.00	1422	20241031	-39.73	494	20240419	73.48	1422	-39.73	20241031	494	73.48	20240419	1422	-39.73	20241031	494	73.48	20240419	0.32	N	007720	500	504 억	1199954	N	N	N	N
34	20241224	160233	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-24	5	-2.73	343065639	394727	77.89	872	891	855	1142	616	879	869.18	1.27	0	-80844	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	862	0.75	12	0.39	1140.00	1422	20241031	-39.87	494	20240419	73.08	1422	-39.87	20241031	494	73.08	20240419	1422	-39.87	20241031	494	73.08	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
35	20241224	150232	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	-20	5	-2.28	316627120	363864	71.80	872	891	855	1142	616	879	870.18	1.27	0	-72946	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	866	0.75	12	0.36	1140.00	1422	20241031	-39.59	494	20240419	73.89	1422	-39.59	20241031	494	73.89	20240419	1422	-39.59	20241031	494	73.89	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
36	20241224	140232	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	-11	5	-1.25	293103888	336543	66.41	872	891	855	1142	616	879	870.93	1.27	0	-73374	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	875	0.76	12	0.33	1140.00	1422	20241031	-38.96	494	20240419	75.71	1422	-38.96	20241031	494	75.71	20240419	1422	-38.96	20241031	494	75.71	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
37	20241224	130232	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	-11	5	-1.25	281126498	322745	63.69	872	891	855	1142	616	879	871.05	1.27	0	-71383	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	875	0.76	12	0.32	1140.00	1422	20241031	-38.96	494	20240419	75.71	1422	-38.96	20241031	494	75.71	20240419	1422	-38.96	20241031	494	75.71	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
38	20241224	120232	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-14	5	-1.59	276266444	317136	62.58	872	891	855	1142	616	879	871.13	1.27	0	-69526	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	872	0.76	12	0.31	1140.00	1422	20241031	-39.17	494	20240419	75.10	1422	-39.17	20241031	494	75.10	20240419	1422	-39.17	20241031	494	75.10	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
39	20241224	110233	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-14	5	-1.59	225052509	257645	50.84	872	891	860	1142	616	879	873.50	1.27	0	-31669	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	872	0.76	12	0.26	1140.00	1422	20241031	-39.17	494	20240419	75.10	1422	-39.17	20241031	494	75.10	20240419	1422	-39.17	20241031	494	75.10	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
40	20241224	100233	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-1	5	-0.11	139728532	159254	31.43	872	891	864	1142	616	879	877.39	1.27	0	41583	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	885	0.77	12	0.16	1140.00	1422	20241031	-38.26	494	20240419	77.73	1422	-38.26	20241031	494	77.73	20240419	1422	-38.26	20241031	494	77.73	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
41	20241224	090234	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	-12	5	-1.37	13260304	15234	3.01	872	876	864	1142	616	879	870.44	1.27	0	658	926	902	868	844	810	914	856	504	263	500	630	1	1	100800450	874	0.76	12	0.02	1140.00	1422	20241031	-39.03	494	20240419	75.51	1422	-39.03	20241031	494	75.51	20240419	1422	-39.03	20241031	494	75.51	20240419	0.32	N	007720	500	504 억	1280169	N	N	N	N
42	20241223	160231	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	43	2	5.14	429935346	498869	123.36	836	892	834	1086	586	836	861.73	1.23	0	45364	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	886	0.77	12	0.49	1140.00	1422	20241031	-38.19	494	20240419	77.94	1422	-38.19	20241031	494	77.94	20240419	1422	-38.19	20241031	494	77.94	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
43	20241223	150233	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	43	2	5.14	399707635	464499	114.86	836	892	834	1086	586	836	860.51	1.23	0	49408	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	886	0.77	12	0.46	1140.00	1422	20241031	-38.19	494	20240419	77.94	1422	-38.19	20241031	494	77.94	20240419	1422	-38.19	20241031	494	77.94	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
44	20241223	140231	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	23	2	2.75	212616741	250788	62.01	836	863	834	1086	586	836	847.79	1.23	0	29969	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	866	0.75	12	0.25	1140.00	1422	20241031	-39.59	494	20240419	73.89	1422	-39.59	20241031	494	73.89	20240419	1422	-39.59	20241031	494	73.89	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
45	20241223	130232	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	21	2	2.51	174559868	206468	51.05	836	860	834	1086	586	836	845.46	1.23	0	13111	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	864	0.75	12	0.20	1140.00	1422	20241031	-39.73	494	20240419	73.48	1422	-39.73	20241031	494	73.48	20240419	1422	-39.73	20241031	494	73.48	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
46	20241223	120232	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	22	2	2.63	160313104	189822	46.94	836	860	834	1086	586	836	844.54	1.23	0	9809	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	865	0.75	12	0.19	1140.00	1422	20241031	-39.66	494	20240419	73.68	1422	-39.66	20241031	494	73.68	20240419	1422	-39.66	20241031	494	73.68	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
47	20241223	110232	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	13	2	1.56	132290972	156941	38.81	836	855	834	1086	586	836	842.93	1.23	0	5630	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	856	0.74	12	0.16	1140.00	1422	20241031	-40.30	494	20240419	71.86	1422	-40.30	20241031	494	71.86	20240419	1422	-40.30	20241031	494	71.86	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
48	20241223	100231	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	3	2	0.36	109502754	129853	32.11	836	855	836	1086	586	836	843.28	1.23	0	3295	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	846	0.74	12	0.13	1140.00	1422	20241031	-41.00	494	20240419	69.84	1422	-41.00	20241031	494	69.84	20240419	1422	-41.00	20241031	494	69.84	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
49	20241223	090232	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	17	2	2.03	4291668	5111	1.26	836	853	836	1086	586	836	839.69	1.23	0	-296	884	860	846	822	808	853	815	504	250	500	600	1	1	100800450	860	0.75	12	0.01	1140.00	1422	20241031	-40.01	494	20240419	72.67	1422	-40.01	20241031	494	72.67	20240419	1422	-40.01	20241031	494	72.67	20240419	0.32	N	007720	500	504 억	1235434	N	N	N	N
50	20241220	160230	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-22	5	-2.56	333753375	396419	98.10	858	870	832	1115	601	858	841.92	1.19	0	31451	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	843	0.73	12	0.39	1140.00	1422	20241031	-41.21	494	20240419	69.23	1422	-41.21	20241031	494	69.23	20240419	1422	-41.21	20241031	494	69.23	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
51	20241220	150231	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-22	5	-2.56	318498597	378144	93.58	858	870	832	1115	601	858	842.27	1.19	0	26519	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	843	0.73	12	0.38	1140.00	1422	20241031	-41.21	494	20240419	69.23	1422	-41.21	20241031	494	69.23	20240419	1422	-41.21	20241031	494	69.23	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
52	20241220	140231	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-25	5	-2.91	279777436	331766	82.10	858	870	832	1115	601	858	843.30	1.19	0	5734	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	840	0.73	12	0.33	1140.00	1422	20241031	-41.42	494	20240419	68.62	1422	-41.42	20241031	494	68.62	20240419	1422	-41.42	20241031	494	68.62	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
53	20241220	130231	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-18	5	-2.10	225853381	267218	66.13	858	870	833	1115	601	858	845.20	1.19	0	-7621	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	847	0.74	12	0.27	1140.00	1422	20241031	-40.93	494	20240419	70.04	1422	-40.93	20241031	494	70.04	20240419	1422	-40.93	20241031	494	70.04	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
54	20241220	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-20	5	-2.33	200937598	237424	58.75	858	870	833	1115	601	858	846.32	1.19	0	-18008	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	845	0.74	12	0.24	1140.00	1422	20241031	-41.07	494	20240419	69.64	1422	-41.07	20241031	494	69.64	20240419	1422	-41.07	20241031	494	69.64	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
55	20241220	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	841	-17	5	-1.98	171225256	201993	49.99	858	870	833	1115	601	858	847.68	1.19	0	-17281	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	848	0.74	12	0.20	1140.00	1422	20241031	-40.86	494	20240419	70.24	1422	-40.86	20241031	494	70.24	20240419	1422	-40.86	20241031	494	70.24	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
56	20241220	100230	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-6	5	-0.70	99771188	117194	29.00	858	870	845	1115	601	858	851.33	1.19	0	-20496	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	859	0.75	12	0.12	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
57	20241220	090231	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	12	2	1.40	3738585	4356	1.08	858	870	856	1115	601	858	858.26	1.19	0	-915	878	868	859	849	840	873	854	504	257	500	610	1	1	100800450	877	0.76	12	0.00	1140.00	1422	20241031	-38.82	494	20240419	76.11	1422	-38.82	20241031	494	76.11	20240419	1422	-38.82	20241031	494	76.11	20240419	0.33	N	007720	500	504 억	1203983	N	N	N	N
58	20241219	160231	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-13	5	-1.49	343084422	400883	95.57	850	869	850	1132	610	871	855.82	1.10	0	96603	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	865	0.75	12	0.40	1140.00	1422	20241031	-39.66	494	20240419	73.68	1422	-39.66	20241031	494	73.68	20240419	1422	-39.66	20241031	494	73.68	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
59	20241219	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-11	5	-1.26	336982929	393758	93.87	850	869	850	1132	610	871	855.81	1.10	0	98730	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	867	0.75	12	0.39	1140.00	1422	20241031	-39.52	494	20240419	74.09	1422	-39.52	20241031	494	74.09	20240419	1422	-39.52	20241031	494	74.09	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
60	20241219	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-20	5	-2.30	301956497	352818	84.11	850	869	850	1132	610	871	855.84	1.10	0	83395	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	858	0.75	12	0.35	1140.00	1422	20241031	-40.15	494	20240419	72.27	1422	-40.15	20241031	494	72.27	20240419	1422	-40.15	20241031	494	72.27	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
61	20241219	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	-17	5	-1.95	234346601	273491	65.20	850	869	850	1132	610	871	856.87	1.10	0	60058	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	861	0.75	12	0.27	1140.00	1422	20241031	-39.94	494	20240419	72.87	1422	-39.94	20241031	494	72.87	20240419	1422	-39.94	20241031	494	72.87	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
62	20241219	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-16	5	-1.84	211273592	246500	58.76	850	869	850	1132	610	871	857.09	1.10	0	61945	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	862	0.75	12	0.24	1140.00	1422	20241031	-39.87	494	20240419	73.08	1422	-39.87	20241031	494	73.08	20240419	1422	-39.87	20241031	494	73.08	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
63	20241219	110230	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	-12	5	-1.38	136725151	159189	37.95	850	869	850	1132	610	871	858.88	1.10	0	64949	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	866	0.75	12	0.16	1140.00	1422	20241031	-39.59	494	20240419	73.89	1422	-39.59	20241031	494	73.89	20240419	1422	-39.59	20241031	494	73.89	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
64	20241219	100230	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-11	5	-1.26	84453484	98370	23.45	850	869	850	1132	610	871	858.51	1.10	0	42964	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	867	0.75	12	0.10	1140.00	1422	20241031	-39.52	494	20240419	74.09	1422	-39.52	20241031	494	74.09	20240419	1422	-39.52	20241031	494	74.09	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
65	20241219	090230	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-19	5	-2.18	16446839	19339	4.61	850	857	850	1132	610	871	850.32	1.10	0	2376	893	881	868	856	843	875	850	504	261	500	620	1	1	100800450	859	0.75	12	0.02	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.33	N	007720	500	504 억	1107380	N	N	N	N
66	20241218	160229	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	0	3	0.00	355807801	412114	128.46	878	880	855	1132	610	871	863.37	1.11	0	-13947	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	878	0.76	12	0.41	1140.00	1422	20241031	-38.75	494	20240419	76.32	1422	-38.75	20241031	494	76.32	20240419	1422	-38.75	20241031	494	76.32	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
67	20241218	150230	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	-5	5	-0.57	340607949	394644	123.01	878	880	855	1132	610	871	863.08	1.11	0	-16303	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	873	0.76	12	0.39	1140.00	1422	20241031	-39.10	494	20240419	75.30	1422	-39.10	20241031	494	75.30	20240419	1422	-39.10	20241031	494	75.30	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
68	20241218	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-6	5	-0.69	269786008	312182	97.31	878	880	857	1132	610	871	864.19	1.11	0	-32836	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	872	0.76	12	0.31	1140.00	1422	20241031	-39.17	494	20240419	75.10	1422	-39.17	20241031	494	75.10	20240419	1422	-39.17	20241031	494	75.10	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
69	20241218	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	-10	5	-1.15	237601789	274748	85.64	878	880	857	1132	610	871	864.80	1.11	0	-39971	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	868	0.76	12	0.27	1140.00	1422	20241031	-39.45	494	20240419	74.29	1422	-39.45	20241031	494	74.29	20240419	1422	-39.45	20241031	494	74.29	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
70	20241218	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-8	5	-0.92	223094738	257875	80.38	878	880	857	1132	610	871	865.13	1.11	0	-47055	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	870	0.76	12	0.26	1140.00	1422	20241031	-39.31	494	20240419	74.70	1422	-39.31	20241031	494	74.70	20240419	1422	-39.31	20241031	494	74.70	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
71	20241218	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	-10	5	-1.15	194944608	225151	70.18	878	880	860	1132	610	871	865.84	1.11	0	-34791	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	868	0.76	12	0.22	1140.00	1422	20241031	-39.45	494	20240419	74.29	1422	-39.45	20241031	494	74.29	20240419	1422	-39.45	20241031	494	74.29	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
72	20241218	100230	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-8	5	-0.92	145022932	167313	52.15	878	880	862	1132	610	871	866.78	1.11	0	-11813	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	870	0.76	12	0.17	1140.00	1422	20241031	-39.31	494	20240419	74.70	1422	-39.31	20241031	494	74.70	20240419	1422	-39.31	20241031	494	74.70	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
73	20241218	090230	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	5	2	0.57	6612337	7553	2.35	878	879	871	1132	610	871	875.46	1.11	0	-2317	895	882	875	862	855	879	859	504	261	500	620	1	1	100800450	883	0.77	12	0.01	1140.00	1422	20241031	-38.40	494	20240419	77.33	1422	-38.40	20241031	494	77.33	20240419	1422	-38.40	20241031	494	77.33	20240419	0.33	N	007720	500	504 억	1121327	N	N	N	N
74	20241217	160229	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	-6	5	-0.68	279155061	319051	52.44	877	888	868	1140	614	877	874.95	1.04	0	69404	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	878	0.76	12	0.32	1140.00	1422	20241031	-38.75	494	20240419	76.32	1422	-38.75	20241031	494	76.32	20240419	1422	-38.75	20241031	494	76.32	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
75	20241217	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-7	5	-0.80	268014407	306269	50.34	877	888	868	1140	614	877	875.08	1.04	0	68386	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	877	0.76	12	0.30	1140.00	1422	20241031	-38.82	494	20240419	76.11	1422	-38.82	20241031	494	76.11	20240419	1422	-38.82	20241031	494	76.11	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
76	20241217	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	-3	5	-0.34	226058035	258103	42.42	877	888	868	1140	614	877	875.84	1.04	0	46659	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	881	0.77	12	0.26	1140.00	1422	20241031	-38.54	494	20240419	76.92	1422	-38.54	20241031	494	76.92	20240419	1422	-38.54	20241031	494	76.92	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
77	20241217	130225	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	2	2	0.23	208006043	237452	39.03	877	888	868	1140	614	877	875.98	1.04	0	35854	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	886	0.77	12	0.24	1140.00	1422	20241031	-38.19	494	20240419	77.94	1422	-38.19	20241031	494	77.94	20240419	1422	-38.19	20241031	494	77.94	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
78	20241217	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-1	5	-0.11	197411883	225332	37.03	877	888	868	1140	614	877	876.09	1.04	0	32477	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	883	0.77	12	0.22	1140.00	1422	20241031	-38.40	494	20240419	77.33	1422	-38.40	20241031	494	77.33	20240419	1422	-38.40	20241031	494	77.33	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
79	20241217	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	-3	5	-0.34	151536175	172947	28.42	877	888	868	1140	614	877	876.19	1.04	0	35373	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	881	0.77	12	0.17	1140.00	1422	20241031	-38.54	494	20240419	76.92	1422	-38.54	20241031	494	76.92	20240419	1422	-38.54	20241031	494	76.92	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
80	20241217	100229	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-2	5	-0.23	122996801	140360	23.07	877	888	868	1140	614	877	876.29	1.04	0	22987	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	882	0.77	12	0.14	1140.00	1422	20241031	-38.47	494	20240419	77.13	1422	-38.47	20241031	494	77.13	20240419	1422	-38.47	20241031	494	77.13	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
81	20241217	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	10	2	1.14	18401180	21005	3.45	877	888	870	1140	614	877	875.96	1.04	0	2458	915	895	886	866	857	891	862	504	263	500	630	1	1	100800450	894	0.78	12	0.02	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	1051923	N	N	N	N
82	20241216	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-20	5	-2.23	528294302	595556	88.01	906	906	877	1166	628	897	887.08	1.10	0	-62362	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	884	0.77	12	0.59	1140.00	1422	20241031	-38.33	494	20240419	77.53	1422	-38.33	20241031	494	77.53	20240419	1422	-38.33	20241031	494	77.53	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
83	20241216	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-17	5	-1.90	494217495	556736	82.27	906	906	877	1166	628	897	887.71	1.10	0	-57882	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	887	0.77	12	0.55	1140.00	1422	20241031	-38.12	494	20240419	78.14	1422	-38.12	20241031	494	78.14	20240419	1422	-38.12	20241031	494	78.14	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
84	20241216	140228	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-15	5	-1.67	442386716	497802	73.56	906	906	881	1166	628	897	888.68	1.10	0	-37383	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	889	0.77	12	0.49	1140.00	1422	20241031	-37.97	494	20240419	78.54	1422	-37.97	20241031	494	78.54	20240419	1422	-37.97	20241031	494	78.54	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
85	20241216	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-14	5	-1.56	356884389	400979	59.25	906	906	883	1166	628	897	890.03	1.10	0	-4677	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	890	0.77	12	0.40	1140.00	1422	20241031	-37.90	494	20240419	78.74	1422	-37.90	20241031	494	78.74	20240419	1422	-37.90	20241031	494	78.74	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
86	20241216	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-6	5	-0.67	284180840	318928	47.13	906	906	884	1166	628	897	891.05	1.10	0	-3918	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	898	0.78	12	0.32	1140.00	1422	20241031	-37.34	494	20240419	80.36	1422	-37.34	20241031	494	80.36	20240419	1422	-37.34	20241031	494	80.36	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
87	20241216	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-10	5	-1.11	240318194	269481	39.82	906	906	884	1166	628	897	891.78	1.10	0	6317	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	894	0.78	12	0.27	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
88	20241216	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-7	5	-0.78	190855146	213705	31.58	906	906	884	1166	628	897	893.08	1.10	0	261	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	897	0.78	12	0.21	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
89	20241216	090229	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	2	2	0.22	43000555	47996	7.09	906	906	885	1166	628	897	895.92	1.10	0	-7959	921	908	889	876	857	915	883	504	269	500	640	1	1	100800450	906	0.79	12	0.05	1140.00	1422	20241031	-36.78	494	20240419	81.98	1422	-36.78	20241031	494	81.98	20240419	1422	-36.78	20241031	494	81.98	20240419	0.35	N	007720	500	504 억	1112074	N	N	N	N
90	20241213	160223	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	5	2	0.56	593988645	667307	87.51	873	902	870	1159	625	892	890.11	1.20	0	-97869	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	904	0.79	12	0.66	1140.00	1422	20241031	-36.92	494	20240419	81.58	1422	-36.92	20241031	494	81.58	20240419	1422	-36.92	20241031	494	81.58	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
91	20241213	150228	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	2	2	0.22	549941343	618216	81.08	873	902	870	1159	625	892	889.56	1.20	0	-77359	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	901	0.78	12	0.61	1140.00	1422	20241031	-37.13	494	20240419	80.97	1422	-37.13	20241031	494	80.97	20240419	1422	-37.13	20241031	494	80.97	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
92	20241213	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-4	5	-0.45	420187959	473244	62.06	873	899	870	1159	625	892	887.89	1.20	0	-101048	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	895	0.78	12	0.47	1140.00	1422	20241031	-37.55	494	20240419	79.76	1422	-37.55	20241031	494	79.76	20240419	1422	-37.55	20241031	494	79.76	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
93	20241213	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-2	5	-0.22	358834366	404273	53.02	873	899	870	1159	625	892	887.60	1.20	0	-111690	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	897	0.78	12	0.40	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
94	20241213	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-7	5	-0.78	326588219	368001	48.26	873	899	870	1159	625	892	887.47	1.20	0	-107130	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	892	0.78	12	0.37	1140.00	1422	20241031	-37.76	494	20240419	79.15	1422	-37.76	20241031	494	79.15	20240419	1422	-37.76	20241031	494	79.15	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
95	20241213	110228	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	1	2	0.11	292174764	329263	43.18	873	899	870	1159	625	892	887.36	1.20	0	-112046	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	900	0.78	12	0.33	1140.00	1422	20241031	-37.20	494	20240419	80.77	1422	-37.20	20241031	494	80.77	20240419	1422	-37.20	20241031	494	80.77	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
96	20241213	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-4	5	-0.45	149934717	169254	22.20	873	899	870	1159	625	892	885.86	1.20	0	-23726	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	895	0.78	12	0.17	1140.00	1422	20241031	-37.55	494	20240419	79.76	1422	-37.55	20241031	494	79.76	20240419	1422	-37.55	20241031	494	79.76	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
97	20241213	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-9	5	-1.01	21599461	24605	3.23	873	887	870	1159	625	892	877.85	1.20	0	2235	920	905	887	872	854	897	864	504	267	500	640	1	1	100800450	890	0.77	12	0.02	1140.00	1422	20241031	-37.90	494	20240419	78.74	1422	-37.90	20241031	494	78.74	20240419	1422	-37.90	20241031	494	78.74	20240419	0.29	N	007720	500	504 억	1212154	N	N	N	N
98	20241212	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-9	5	-1.00	660967424	746467	41.79	901	902	869	1171	631	901	885.44	1.13	0	73540	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	899	0.78	12	0.74	1140.00	1422	20241031	-37.27	494	20240419	80.57	1422	-37.27	20241031	494	80.57	20240419	1422	-37.27	20241031	494	80.57	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
99	20241212	150228	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-9	5	-1.00	621962377	702667	39.34	901	902	869	1171	631	901	885.13	1.13	0	65609	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	899	0.78	12	0.70	1140.00	1422	20241031	-37.27	494	20240419	80.57	1422	-37.27	20241031	494	80.57	20240419	1422	-37.27	20241031	494	80.57	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
100	20241212	140228	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-14	5	-1.55	564148557	637615	35.70	901	902	869	1171	631	901	884.76	1.13	0	88127	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	894	0.78	12	0.63	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
101	20241212	130227	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-21	5	-2.33	525145858	593555	33.23	901	902	869	1171	631	901	884.73	1.13	0	86740	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	887	0.77	12	0.59	1140.00	1422	20241031	-38.12	494	20240419	78.14	1422	-38.12	20241031	494	78.14	20240419	1422	-38.12	20241031	494	78.14	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
102	20241212	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-16	5	-1.78	418666162	472494	26.45	901	902	869	1171	631	901	886.05	1.13	0	41874	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	892	0.78	12	0.47	1140.00	1422	20241031	-37.76	494	20240419	79.15	1422	-37.76	20241031	494	79.15	20240419	1422	-37.76	20241031	494	79.15	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
103	20241212	110227	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-14	5	-1.55	380141489	428965	24.02	901	902	869	1171	631	901	886.16	1.13	0	28057	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	894	0.78	12	0.43	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
104	20241212	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-14	5	-1.55	281894569	317885	17.80	901	902	869	1171	631	901	886.75	1.13	0	19758	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	894	0.78	12	0.32	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
105	20241212	090227	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	-8	5	-0.89	25211360	28136	1.58	901	902	883	1171	631	901	895.92	1.13	0	-17103	935	918	901	884	867	909	875	504	270	500	640	1	1	100800450	900	0.78	12	0.03	1140.00	1422	20241031	-37.20	494	20240419	80.77	1422	-37.20	20241031	494	80.77	20240419	1422	-37.20	20241031	494	80.77	20240419	0.32	N	007720	500	504 억	1138612	N	N	N	N
106	20241211	160226	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-15	5	-1.64	1567274194	1756046	26.21	914	918	884	1190	642	916	892.48	1.06	0	64044	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	908	0.79	12	1.74	1140.00	1422	20241031	-36.64	494	20240419	82.39	1422	-36.64	20241031	494	82.39	20240419	1422	-36.64	20241031	494	82.39	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
107	20241211	150202	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-26	5	-2.84	1487113381	1666148	24.87	914	918	884	1190	642	916	892.53	1.06	0	55608	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	897	0.78	12	1.65	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
108	20241211	140227	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-26	5	-2.84	1344770508	1506539	22.49	914	918	884	1190	642	916	892.60	1.06	0	84500	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	897	0.78	12	1.49	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
109	20241211	130227	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-26	5	-2.84	1282824189	1436885	21.45	914	918	884	1190	642	916	892.76	1.06	0	87015	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	897	0.78	12	1.43	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
110	20241211	120227	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-26	5	-2.84	1203509611	1347661	20.11	914	918	884	1190	642	916	893.01	1.06	0	79529	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	897	0.78	12	1.34	1140.00	1422	20241031	-37.41	494	20240419	80.16	1422	-37.41	20241031	494	80.16	20240419	1422	-37.41	20241031	494	80.16	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
111	20241211	110227	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-28	5	-3.06	1062015388	1188558	17.74	914	918	884	1190	642	916	893.51	1.06	0	64921	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	895	0.78	12	1.18	1140.00	1422	20241031	-37.55	494	20240419	79.76	1422	-37.55	20241031	494	79.76	20240419	1422	-37.55	20241031	494	79.76	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
112	20241211	100227	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-18	5	-1.97	643851996	718368	10.72	914	918	886	1190	642	916	896.23	1.06	0	26243	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	905	0.79	12	0.71	1140.00	1422	20241031	-36.85	494	20240419	81.78	1422	-36.85	20241031	494	81.78	20240419	1422	-36.85	20241031	494	81.78	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
113	20241211	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-25	5	-2.73	90518655	99816	1.49	914	918	891	1190	642	916	906.72	1.06	0	-31655	1009	962	887	840	765	986	864	504	274	500	650	1	1	100800450	898	0.78	12	0.10	1140.00	1422	20241031	-37.34	494	20240419	80.36	1422	-37.34	20241031	494	80.36	20240419	1422	-37.34	20241031	494	80.36	20240419	0.30	N	007720	500	504 억	1068387	N	N	N	N
114	20241210	160227	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	109	2	13.51	5956739154	6658255	187.69	819	934	812	1049	565	807	894.64	0.35	0	717453	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	923	0.80	12	6.61	1140.00	1422	20241031	-35.58	494	20240419	85.43	1422	-35.58	20241031	494	85.43	20240419	1422	-35.58	20241031	494	85.43	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
115	20241210	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	85	2	10.53	5310493542	5949207	167.70	819	934	812	1049	565	807	892.66	0.35	0	747639	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	899	0.78	12	5.90	1140.00	1422	20241031	-37.27	494	20240419	80.57	1422	-37.27	20241031	494	80.57	20240419	1422	-37.27	20241031	494	80.57	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
116	20241210	140227	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	80	2	9.91	5074636072	5683700	160.22	819	934	812	1049	565	807	892.86	0.35	0	670095	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	894	0.78	12	5.64	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
117	20241210	130225	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	78	2	9.67	4861493775	5444490	153.47	819	934	812	1049	565	807	892.94	0.35	0	666135	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	892	0.78	12	5.40	1140.00	1422	20241031	-37.76	494	20240419	79.15	1422	-37.76	20241031	494	79.15	20240419	1422	-37.76	20241031	494	79.15	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
118	20241210	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	81	2	10.04	4649494388	5204400	146.71	819	934	812	1049	565	807	893.40	0.35	0	643392	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	895	0.78	12	5.16	1140.00	1422	20241031	-37.55	494	20240419	79.76	1422	-37.55	20241031	494	79.76	20240419	1422	-37.55	20241031	494	79.76	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
119	20241210	110225	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	88	2	10.90	4119068814	4606086	129.84	819	934	812	1049	565	807	894.29	0.35	0	263322	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	902	0.79	12	4.57	1140.00	1422	20241031	-37.06	494	20240419	81.17	1422	-37.06	20241031	494	81.17	20240419	1422	-37.06	20241031	494	81.17	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
120	20241210	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	80	2	9.91	3513330984	3932125	110.84	819	934	812	1049	565	807	893.52	0.35	0	-4877	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	894	0.78	12	3.90	1140.00	1422	20241031	-37.62	494	20240419	79.55	1422	-37.62	20241031	494	79.55	20240419	1422	-37.62	20241031	494	79.55	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
121	20241210	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	17	2	2.11	33032985	40267	1.14	819	827	812	1049	565	807	820.76	0.35	0	15846	901	854	827	780	753	840	766	504	242	500	580	1	1	100800450	831	0.72	12	0.04	1140.00	1422	20241031	-42.05	494	20240419	66.80	1422	-42.05	20241031	494	66.80	20240419	1422	-42.05	20241031	494	66.80	20240419	0.32	N	007720	500	504 억	356994	N	N	N	N
122	20241209	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-99	5	-10.93	2895973869	3510878	14.42	859	874	800	1177	635	906	824.85	0.15	0	192603	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	813	0.71	12	3.48	1140.00	1422	20241031	-43.25	494	20240419	63.36	1422	-43.25	20241031	494	63.36	20240419	1422	-43.25	20241031	494	63.36	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
123	20241209	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-86	5	-9.49	2770187066	3355837	13.78	859	874	800	1177	635	906	825.47	0.15	0	204726	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	827	0.72	12	3.33	1140.00	1422	20241031	-42.33	494	20240419	65.99	1422	-42.33	20241031	494	65.99	20240419	1422	-42.33	20241031	494	65.99	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
124	20241209	140226	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-91	5	-10.04	2445138930	2958614	12.15	859	874	800	1177	635	906	826.43	0.15	0	231760	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	822	0.71	12	2.94	1140.00	1422	20241031	-42.69	494	20240419	64.98	1422	-42.69	20241031	494	64.98	20240419	1422	-42.69	20241031	494	64.98	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
125	20241209	130228	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-97	5	-10.71	2352397583	2844571	11.68	859	874	800	1177	635	906	826.96	0.15	0	214219	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	815	0.71	12	2.82	1140.00	1422	20241031	-43.11	494	20240419	63.77	1422	-43.11	20241031	494	63.77	20240419	1422	-43.11	20241031	494	63.77	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
126	20241209	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-99	5	-10.93	2190906360	2645892	10.86	859	874	800	1177	635	906	828.02	0.15	0	200898	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	813	0.71	12	2.62	1140.00	1422	20241031	-43.25	494	20240419	63.36	1422	-43.25	20241031	494	63.36	20240419	1422	-43.25	20241031	494	63.36	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
127	20241209	110227	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-82	5	-9.05	1909144716	2300023	9.44	859	874	800	1177	635	906	830.03	0.15	0	134569	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	831	0.72	12	2.28	1140.00	1422	20241031	-42.05	494	20240419	66.80	1422	-42.05	20241031	494	66.80	20240419	1422	-42.05	20241031	494	66.80	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
128	20241209	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-76	5	-8.39	1565263653	1883765	7.74	859	874	800	1177	635	906	830.90	0.15	0	216241	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	837	0.73	12	1.87	1140.00	1422	20241031	-41.63	494	20240419	68.02	1422	-41.63	20241031	494	68.02	20240419	1422	-41.63	20241031	494	68.02	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
129	20241209	090225	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-68	5	-7.51	278278913	326242	1.34	859	870	834	1177	635	906	852.88	0.15	0	45480	1036	970	938	872	840	955	857	504	271	500	650	1	1	100800450	845	0.74	12	0.32	1140.00	1422	20241031	-41.07	494	20240419	69.64	1422	-41.07	20241031	494	69.64	20240419	1422	-41.07	20241031	494	69.64	20240419	0.35	N	007720	500	504 억	151732	N	N	N	N
130	20241206	160225	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	133	2	17.21	23343218993	24049706	610.78	982	1004	906	1004	542	773	970.75	0.74	0	-588855	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	913	0.79	12	23.86	1140.00	1422	20241031	-36.29	494	20240419	83.40	1422	-36.29	20241031	494	83.40	20240419	1422	-36.29	20241031	494	83.40	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
131	20241206	150225	57	100.00	KOSDAQ	유통	N	N	N	N	N	959	186	2	24.06	21723670194	22360373	567.88	982	1004	916	1004	542	773	971.53	0.74	0	-644649	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	967	0.84	12	22.18	1140.00	1422	20241031	-32.56	494	20240419	94.13	1422	-32.56	20241031	494	94.13	20240419	1422	-32.56	20241031	494	94.13	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
132	20241206	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	961	188	2	24.32	18992817460	19556499	496.67	982	1004	916	1004	542	773	971.18	0.74	0	-658606	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	969	0.84	12	19.40	1140.00	1422	20241031	-32.42	494	20240419	94.53	1422	-32.42	20241031	494	94.53	20240419	1422	-32.42	20241031	494	94.53	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
133	20241206	130225	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	183	2	23.67	17452823077	17946651	455.78	982	1004	916	1004	542	773	972.48	0.74	0	-643377	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	964	0.84	12	17.80	1140.00	1422	20241031	-32.77	494	20240419	93.52	1422	-32.77	20241031	494	93.52	20240419	1422	-32.77	20241031	494	93.52	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
134	20241206	120224	57	100.00	KOSDAQ	유통	N	N	N	N	N	952	179	2	23.16	15437943561	15824161	401.88	982	1004	916	1004	542	773	975.59	0.74	0	-600723	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	960	0.84	12	15.70	1140.00	1422	20241031	-33.05	494	20240419	92.71	1422	-33.05	20241031	494	92.71	20240419	1422	-33.05	20241031	494	92.71	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
135	20241206	110225	57	100.00	KOSDAQ	유통	N	N	N	N	N	958	185	2	23.93	13022508895	13289629	337.51	982	1004	916	1004	542	773	979.90	0.74	0	-409398	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	966	0.84	12	13.18	1140.00	1422	20241031	-32.63	494	20240419	93.93	1422	-32.63	20241031	494	93.93	20240419	1422	-32.63	20241031	494	93.93	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
136	20241206	100223	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	231	1	29.88	6154574181	6200252	157.46	982	1004	921	1004	542	773	992.63	0.74	0	-53518	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	1012	0.88	12	6.15	1140.00	1422	20241031	-29.40	494	20240419	103.24	1422	-29.40	20241031	494	103.24	20240419	1422	-29.40	20241031	494	103.24	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
137	20241206	090224	57	100.00	KOSDAQ	유통	N	N	N	N	N	932	159	2	20.57	2226023342	2255433	57.28	982	1004	923	1004	542	773	986.96	0.74	0	-109450	906	839	792	725	678	830	716	504	231	500	550	1	1	100800450	939	0.82	12	2.24	1140.00	1422	20241031	-34.46	494	20240419	88.66	1422	-34.46	20241031	494	88.66	20240419	1422	-34.46	20241031	494	88.66	20240419	0.37	N	007720	500	504 억	749650	N	N	N	N
138	20241205	160221	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	16	2	2.11	2959803374	3720823	612.40	773	859	745	984	530	757	795.50	1.34	0	-604420	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	779	0.68	12	3.69	1140.00	1422	20241031	-45.64	494	20240419	56.48	1422	-45.64	20241031	494	56.48	20240419	1422	-45.64	20241031	494	56.48	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
139	20241205	150223	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	10	2	1.32	2868146893	3602176	592.87	773	859	745	984	530	757	796.23	1.34	0	-609037	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	773	0.67	12	3.57	1140.00	1422	20241031	-46.06	494	20240419	55.26	1422	-46.06	20241031	494	55.26	20240419	1422	-46.06	20241031	494	55.26	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
140	20241205	140222	57	100.00	KOSDAQ	유통	N	N	N	N	N	765	8	2	1.06	2707630853	3392300	558.33	773	859	745	984	530	757	798.17	1.34	0	-617672	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	771	0.67	12	3.37	1140.00	1422	20241031	-46.20	494	20240419	54.86	1422	-46.20	20241031	494	54.86	20240419	1422	-46.20	20241031	494	54.86	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
141	20241205	130223	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	12	2	1.59	2563002581	3202882	527.16	773	859	745	984	530	757	800.22	1.34	0	-571175	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	775	0.67	12	3.18	1140.00	1422	20241031	-45.92	494	20240419	55.67	1422	-45.92	20241031	494	55.67	20240419	1422	-45.92	20241031	494	55.67	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
142	20241205	120223	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	16	2	2.11	2515521106	3141055	516.98	773	859	745	984	530	757	800.85	1.34	0	-569553	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	779	0.68	12	3.12	1140.00	1422	20241031	-45.64	494	20240419	56.48	1422	-45.64	20241031	494	56.48	20240419	1422	-45.64	20241031	494	56.48	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
143	20241205	110222	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	19	2	2.51	2172189083	2700802	444.52	773	859	745	984	530	757	804.28	1.34	0	-494936	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	782	0.68	12	2.68	1140.00	1422	20241031	-45.43	494	20240419	57.09	1422	-45.43	20241031	494	57.09	20240419	1422	-45.43	20241031	494	57.09	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
144	20241205	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	60	2	7.93	1436844324	1757204	289.21	773	859	745	984	530	757	817.69	1.34	0	-270159	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	824	0.72	12	1.74	1140.00	1422	20241031	-42.55	494	20240419	65.38	1422	-42.55	20241031	494	65.38	20240419	1422	-42.55	20241031	494	65.38	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
145	20241205	090222	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	13	2	1.72	21299827	27525	4.53	773	779	770	984	530	757	773.84	1.34	0	-2190	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	776	0.68	12	0.03	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.38	N	007720	500	504 억	1352105	N	N	N	N
146	20241204	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-31	5	-3.93	402525654	532056	106.19	758	780	745	1024	552	788	756.55	1.31	0	31630	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.66	12	0.53	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
147	20241204	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-31	5	-3.93	379524559	501581	100.10	758	780	745	1024	552	788	756.66	1.31	0	13607	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.66	12	0.50	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
148	20241204	140219	57	100.00	KOSDAQ	유통	N	N	N	N	N	756	-32	5	-4.06	328237557	433596	86.54	758	780	745	1024	552	788	757.01	1.31	0	5531	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	762	0.66	12	0.43	1140.00	1422	20241031	-46.84	494	20240419	53.04	1422	-46.84	20241031	494	53.04	20240419	1422	-46.84	20241031	494	53.04	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
149	20241204	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-19	5	-2.41	313814878	414676	82.76	758	780	745	1024	552	788	756.77	1.31	0	8936	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	775	0.67	12	0.41	1140.00	1422	20241031	-45.92	494	20240419	55.67	1422	-45.92	20241031	494	55.67	20240419	1422	-45.92	20241031	494	55.67	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
150	20241204	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-31	5	-3.93	280067774	370562	73.96	758	780	745	1024	552	788	755.79	1.31	0	17811	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.66	12	0.37	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
151	20241204	110217	57	100.00	KOSDAQ	유통	N	N	N	N	N	747	-41	5	-5.20	210943164	278194	55.52	758	780	747	1024	552	788	758.26	1.31	0	12970	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	753	0.66	12	0.28	1140.00	1422	20241031	-47.47	494	20240419	51.21	1422	-47.47	20241031	494	51.21	20240419	1422	-47.47	20241031	494	51.21	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
152	20241204	100216	57	100.00	KOSDAQ	유통	N	N	N	N	N	762	-26	5	-3.30	102813551	134508	26.84	758	780	750	1024	552	788	764.37	1.31	0	23671	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	768	0.67	12	0.13	1140.00	1422	20241031	-46.41	494	20240419	54.25	1422	-46.41	20241031	494	54.25	20240419	1422	-46.41	20241031	494	54.25	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
153	20241204	090220	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-8	5	-1.02	11360996	14808	2.96	758	780	758	1024	552	788	767.22	1.31	0	-5222	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	786	0.68	12	0.01	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.40	N	007720	500	504 억	1320796	N	N	N	N
154	20241203	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	28	2	3.68	387220163	496625	95.63	760	796	760	988	532	760	779.70	1.18	0	129675	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	794	0.69	12	0.49	1140.00	1422	20241031	-44.59	494	20240419	59.51	1422	-44.59	20241031	494	59.51	20240419	1422	-44.59	20241031	494	59.51	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
155	20241203	150233	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	26	2	3.42	352240981	452178	87.07	760	796	760	988	532	760	778.99	1.18	0	114237	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	792	0.69	12	0.45	1140.00	1422	20241031	-44.73	494	20240419	59.11	1422	-44.73	20241031	494	59.11	20240419	1422	-44.73	20241031	494	59.11	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
156	20241203	140227	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	20	2	2.63	304407189	391406	75.37	760	796	760	988	532	760	777.73	1.18	0	137382	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	786	0.68	12	0.39	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
157	20241203	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	20	2	2.63	278927124	358706	69.07	760	796	760	988	532	760	777.59	1.18	0	122166	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	786	0.68	12	0.36	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
158	20241203	120238	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	25	2	3.29	240206070	309131	59.52	760	796	760	988	532	760	777.04	1.18	0	109247	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	791	0.69	12	0.31	1140.00	1422	20241031	-44.80	494	20240419	58.91	1422	-44.80	20241031	494	58.91	20240419	1422	-44.80	20241031	494	58.91	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
159	20241203	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	16	2	2.11	188565743	242917	46.77	760	796	760	988	532	760	776.26	1.18	0	78512	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	782	0.68	12	0.24	1140.00	1422	20241031	-45.43	494	20240419	57.09	1422	-45.43	20241031	494	57.09	20240419	1422	-45.43	20241031	494	57.09	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
160	20241203	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	12	2	1.58	165243612	212866	40.99	760	796	760	988	532	760	776.28	1.18	0	66329	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	778	0.68	12	0.21	1140.00	1422	20241031	-45.71	494	20240419	56.28	1422	-45.71	20241031	494	56.28	20240419	1422	-45.71	20241031	494	56.28	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
161	20241203	090221	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	7	2	0.92	4093949	5346	1.03	760	767	760	988	532	760	765.80	1.18	0	1728	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	773	0.67	12	0.01	1140.00	1422	20241031	-46.06	494	20240419	55.26	1422	-46.06	20241031	494	55.26	20240419	1422	-46.06	20241031	494	55.26	20240419	0.42	N	007720	500	504 억	1191428	N	N	N	N
162	20241202	160216	57	100.00	KOSDAQ	유통	N	N	N	N	N	760	-22	5	-2.81	397975098	511445	111.89	786	798	760	1016	548	782	778.20	1.28	0	-103786	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	766	0.67	12	0.51	1140.00	1422	20241031	-46.55	494	20240419	53.85	1422	-46.55	20241031	494	53.85	20240419	1422	-46.55	20241031	494	53.85	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
163	20241202	150224	57	100.00	KOSDAQ	유통	N	N	N	N	N	765	-17	5	-2.17	369904227	474584	103.82	786	798	764	1016	548	782	779.43	1.28	0	-112753	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	771	0.67	12	0.47	1140.00	1422	20241031	-46.20	494	20240419	54.86	1422	-46.20	20241031	494	54.86	20240419	1422	-46.20	20241031	494	54.86	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
164	20241202	140223	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-12	5	-1.53	332468652	425764	93.14	786	798	767	1016	548	782	780.88	1.28	0	-111429	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	776	0.68	12	0.42	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
165	20241202	130227	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-12	5	-1.53	307508395	393309	86.04	786	798	769	1016	548	782	781.85	1.28	0	-113600	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	776	0.68	12	0.39	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
166	20241202	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	-8	5	-1.02	281544202	359615	78.67	786	798	771	1016	548	782	782.90	1.28	0	-96919	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	780	0.68	12	0.36	1140.00	1422	20241031	-45.57	494	20240419	56.68	1422	-45.57	20241031	494	56.68	20240419	1422	-45.57	20241031	494	56.68	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
167	20241202	110217	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-2	5	-0.26	249794087	318624	69.70	786	798	771	1016	548	782	783.98	1.28	0	-86616	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	786	0.68	12	0.32	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
168	20241202	100217	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	0	3	0.00	190538201	242338	53.01	786	798	775	1016	548	782	786.25	1.28	0	-68168	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	788	0.69	12	0.24	1140.00	1422	20241031	-45.01	494	20240419	58.30	1422	-45.01	20241031	494	58.30	20240419	1422	-45.01	20241031	494	58.30	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N
169	20241202	090218	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	8	2	1.02	1833644	2327	0.51	786	790	783	1016	548	782	787.99	1.28	0	-286	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	796	0.69	12	0.00	1140.00	1422	20241031	-44.44	494	20240419	59.92	1422	-44.44	20241031	494	59.92	20240419	1422	-44.44	20241031	494	59.92	20240419	0.43	N	007720	500	504 억	1295214	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History