KissMeData/020180/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
3	20241231	150348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
4	20241231	140347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
5	20241231	130347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
6	20241231	120346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
7	20241231	110346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
8	20241231	100342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
9	20241231	090348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	952713829	977492	88.23	997	1001	959	1301	701	1001	974.60	2.48	107178	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.54	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	954520	N	N	N	N
10	20241230	160344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	949047459	973768	87.89	997	1001	959	1301	701	1001	974.60	2.20	0	123386	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	378	5.75	1.10	03	2.53	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	1395	-29.46	20241220	785	25.35	20241118	1395	-29.46	20241220	785	25.35	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
11	20241230	150347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	982	-19	5	-1.90	910057437	934109	84.31	997	1001	959	1301	701	1001	974.25	2.20	0	115397	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	377	5.74	1.10	03	2.43	171.00	895.00	1395	20241220	-29.61	785	20241118	25.10	1395	-29.61	20241220	785	25.10	20241118	1395	-29.61	20241220	785	25.10	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
12	20241230	140346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	989	-12	5	-1.20	799040206	821287	74.13	997	1001	959	1301	701	1001	972.91	2.20	0	110125	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	380	5.78	1.11	03	2.14	171.00	895.00	1395	20241220	-29.10	785	20241118	25.99	1395	-29.10	20241220	785	25.99	20241118	1395	-29.10	20241220	785	25.99	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
13	20241230	130346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	986	-15	5	-1.50	761360695	783154	70.69	997	1001	959	1301	701	1001	972.17	2.20	0	109712	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	379	5.77	1.10	03	2.04	171.00	895.00	1395	20241220	-29.32	785	20241118	25.61	1395	-29.32	20241220	785	25.61	20241118	1395	-29.32	20241220	785	25.61	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
14	20241230	120345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	989	-12	5	-1.20	723244830	744387	67.19	997	1001	959	1301	701	1001	971.60	2.20	0	110465	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	380	5.78	1.11	03	1.94	171.00	895.00	1395	20241220	-29.10	785	20241118	25.99	1395	-29.10	20241220	785	25.99	20241118	1395	-29.10	20241220	785	25.99	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
15	20241230	110346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	978	-23	5	-2.30	637018896	656614	59.26	997	1001	959	1301	701	1001	970.16	2.20	0	100178	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	376	5.72	1.09	03	1.71	171.00	895.00	1395	20241220	-29.89	785	20241118	24.59	1395	-29.89	20241220	785	24.59	20241118	1395	-29.89	20241220	785	24.59	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
16	20241230	100346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	960	-41	5	-4.10	540261076	556690	50.25	997	1001	959	1301	701	1001	970.49	2.20	0	79485	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	369	5.61	1.07	03	1.45	171.00	895.00	1395	20241220	-31.18	785	20241118	22.29	1395	-31.18	20241220	785	22.29	20241118	1395	-31.18	20241220	785	22.29	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
17	20241230	090348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	969	-32	5	-3.20	77915803	79058	7.14	997	1001	969	1301	701	1001	985.55	2.20	0	-30451	1080	1040	1020	980	960	1030	970	192	300	500	720	1	1	38428915	372	5.67	1.08	03	0.21	171.00	895.00	1395	20241220	-30.54	785	20241118	23.44	1395	-30.54	20241220	785	23.44	20241118	1395	-30.54	20241220	785	23.44	20241118	3.70	N	020180	500	192 억	847342	N	N	N	N
18	20241227	160345	57	100.00	KOSDAQ			N	N	N	N	N	1001	-41	5	-3.93	1054114112	1032875	54.47	1036	1060	1000	1354	730	1042	1020.74	1.74	0	180106	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	385	5.85	1.12	03	2.69	171.00	895.00	1395	20241220	-28.24	785	20241118	27.52	1395	-28.24	20241220	785	27.52	20241118	1395	-28.24	20241220	785	27.52	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
19	20241227	150344	57	100.00	KOSDAQ			N	N	N	N	N	1010	-32	5	-3.07	921428230	900638	47.49	1036	1060	1000	1354	730	1042	1023.06	1.74	0	155783	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	388	5.91	1.13	03	2.34	171.00	895.00	1395	20241220	-27.60	785	20241118	28.66	1395	-27.60	20241220	785	28.66	20241118	1395	-27.60	20241220	785	28.66	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
20	20241227	140346	57	100.00	KOSDAQ			N	N	N	N	N	1019	-23	5	-2.21	622126654	604393	31.87	1036	1060	1013	1354	730	1042	1029.32	1.74	0	82359	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	392	5.96	1.14	03	1.57	171.00	895.00	1395	20241220	-26.95	785	20241118	29.81	1395	-26.95	20241220	785	29.81	20241118	1395	-26.95	20241220	785	29.81	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
21	20241227	130346	57	100.00	KOSDAQ			N	N	N	N	N	1028	-14	5	-1.34	543231635	527196	27.80	1036	1060	1013	1354	730	1042	1030.39	1.74	0	72398	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	395	6.01	1.15	03	1.37	171.00	895.00	1395	20241220	-26.31	785	20241118	30.96	1395	-26.31	20241220	785	30.96	20241118	1395	-26.31	20241220	785	30.96	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
22	20241227	120345	57	100.00	KOSDAQ			N	N	N	N	N	1023	-19	5	-1.82	509724536	494485	26.08	1036	1060	1013	1354	730	1042	1030.80	1.74	0	71325	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	393	5.98	1.14	03	1.29	171.00	895.00	1395	20241220	-26.67	785	20241118	30.32	1395	-26.67	20241220	785	30.32	20241118	1395	-26.67	20241220	785	30.32	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
23	20241227	110344	57	100.00	KOSDAQ			N	N	N	N	N	1030	-12	5	-1.15	399215622	386778	20.40	1036	1060	1013	1354	730	1042	1032.13	1.74	0	65752	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	396	6.02	1.15	03	1.01	171.00	895.00	1395	20241220	-26.16	785	20241118	31.21	1395	-26.16	20241220	785	31.21	20241118	1395	-26.16	20241220	785	31.21	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
24	20241227	100345	57	100.00	KOSDAQ			N	N	N	N	N	1055	13	2	1.25	305019276	296268	15.62	1036	1060	1013	1354	730	1042	1029.50	1.74	0	86994	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	405	6.17	1.18	03	0.77	171.00	895.00	1395	20241220	-24.37	785	20241118	34.39	1395	-24.37	20241220	785	34.39	20241118	1395	-24.37	20241220	785	34.39	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
25	20241227	090347	57	100.00	KOSDAQ			N	N	N	N	N	1033	-9	5	-0.86	64207176	62274	3.28	1036	1036	1023	1354	730	1042	1030.86	1.74	0	18006	1134	1088	1064	1018	994	1076	1006	192	312	500	750	1	1	38428915	397	6.04	1.15	03	0.16	171.00	895.00	1395	20241220	-25.95	785	20241118	31.59	1395	-25.95	20241220	785	31.59	20241118	1395	-25.95	20241220	785	31.59	20241118	2.89	N	020180	500	192 억	667246	N	N	N	N
26	20241226	160345	57	100.00	KOSDAQ			N	N	N	N	N	1042	-21	5	-1.98	1963278781	1829507	50.76	1069	1110	1040	1381	745	1063	1073.43	1.63	0	42022	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	400	6.09	1.16	03	4.76	171.00	895.00	1395	20241220	-25.30	785	20241118	32.74	1395	-25.30	20241220	785	32.74	20241118	1395	-25.30	20241220	785	32.74	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
27	20241226	150343	57	100.00	KOSDAQ			N	N	N	N	N	1060	-3	5	-0.28	1764794801	1639784	45.50	1069	1110	1053	1381	745	1063	1076.53	1.63	0	33325	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	407	6.20	1.18	03	4.27	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1395	-24.01	20241220	785	35.03	20241118	1395	-24.01	20241220	785	35.03	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
28	20241226	140342	57	100.00	KOSDAQ			N	N	N	N	N	1055	-8	5	-0.75	1662611567	1543185	42.82	1069	1110	1053	1381	745	1063	1077.73	1.63	0	49501	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	405	6.17	1.18	03	4.02	171.00	895.00	1395	20241220	-24.37	785	20241118	34.39	1395	-24.37	20241220	785	34.39	20241118	1395	-24.37	20241220	785	34.39	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
29	20241226	130344	57	100.00	KOSDAQ			N	N	N	N	N	1070	7	2	0.66	1535340961	1423461	39.49	1069	1110	1053	1381	745	1063	1079.00	1.63	0	75671	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	411	6.26	1.20	03	3.70	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1395	-23.30	20241220	785	36.31	20241118	1395	-23.30	20241220	785	36.31	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
30	20241226	120342	57	100.00	KOSDAQ			N	N	N	N	N	1078	15	2	1.41	1466549690	1359251	37.71	1069	1110	1053	1381	745	1063	1079.37	1.63	0	95605	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	414	6.30	1.20	03	3.54	171.00	895.00	1395	20241220	-22.72	785	20241118	37.32	1395	-22.72	20241220	785	37.32	20241118	1395	-22.72	20241220	785	37.32	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
31	20241226	110343	57	100.00	KOSDAQ			N	N	N	N	N	1073	10	2	0.94	1342622906	1243307	34.50	1069	1110	1053	1381	745	1063	1080.38	1.63	0	116094	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	412	6.27	1.20	03	3.24	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1395	-23.08	20241220	785	36.69	20241118	1395	-23.08	20241220	785	36.69	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
32	20241226	100343	57	100.00	KOSDAQ			N	N	N	N	N	1072	9	2	0.85	1100147800	1016229	28.19	1069	1110	1053	1381	745	1063	1083.29	1.63	0	135291	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	412	6.27	1.20	03	2.64	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1395	-23.15	20241220	785	36.56	20241118	1395	-23.15	20241220	785	36.56	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
33	20241226	090344	57	100.00	KOSDAQ			N	N	N	N	N	1073	10	2	0.94	164578199	153886	4.27	1069	1081	1065	1381	745	1063	1071.45	1.63	0	-16614	1189	1126	1088	1025	987	1107	1006	192	318	500	760	1	1	38428915	412	6.27	1.20	03	0.40	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1395	-23.08	20241220	785	36.69	20241118	1395	-23.08	20241220	785	36.69	20241118	3.23	N	020180	500	192 억	625364	N	N	N	N
34	20241224	160343	57	100.00	KOSDAQ			N	N	N	N	N	1063	-116	5	-9.84	3823013661	3501973	39.68	1151	1151	1050	1532	826	1179	1091.70	1.42	0	76652	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	408	6.22	1.19	03	9.11	171.00	895.00	1395	20241220	-23.80	785	20241118	35.41	1395	-23.80	20241220	785	35.41	20241118	1395	-23.80	20241220	785	35.41	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
35	20241224	150342	57	100.00	KOSDAQ			N	N	N	N	N	1060	-119	5	-10.09	3459751319	3158764	35.79	1151	1151	1058	1532	826	1179	1095.29	1.42	0	69168	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	407	6.20	1.18	03	8.22	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1395	-24.01	20241220	785	35.03	20241118	1395	-24.01	20241220	785	35.03	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
36	20241224	140341	57	100.00	KOSDAQ			N	N	N	N	N	1081	-98	5	-8.31	3001518632	2729048	30.92	1151	1151	1075	1532	826	1179	1099.84	1.42	0	99418	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	415	6.32	1.21	03	7.10	171.00	895.00	1395	20241220	-22.51	785	20241118	37.71	1395	-22.51	20241220	785	37.71	20241118	1395	-22.51	20241220	785	37.71	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
37	20241224	130341	57	100.00	KOSDAQ			N	N	N	N	N	1075	-104	5	-8.82	2835162715	2575070	29.17	1151	1151	1075	1532	826	1179	1101.00	1.42	0	135851	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	413	6.29	1.20	03	6.70	171.00	895.00	1395	20241220	-22.94	785	20241118	36.94	1395	-22.94	20241220	785	36.94	20241118	1395	-22.94	20241220	785	36.94	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
38	20241224	120342	57	100.00	KOSDAQ			N	N	N	N	N	1089	-90	5	-7.63	2554501506	2316138	26.24	1151	1151	1076	1532	826	1179	1102.91	1.42	0	223658	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	418	6.37	1.22	03	6.03	171.00	895.00	1395	20241220	-21.94	785	20241118	38.73	1395	-21.94	20241220	785	38.73	20241118	1395	-21.94	20241220	785	38.73	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
39	20241224	110342	57	100.00	KOSDAQ			N	N	N	N	N	1108	-71	5	-6.02	2231813718	2022027	22.91	1151	1151	1076	1532	826	1179	1103.75	1.42	0	302632	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	426	6.48	1.24	03	5.26	171.00	895.00	1395	20241220	-20.57	785	20241118	41.15	1395	-20.57	20241220	785	41.15	20241118	1395	-20.57	20241220	785	41.15	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
40	20241224	100342	57	100.00	KOSDAQ			N	N	N	N	N	1107	-72	5	-6.11	2064749618	1871322	21.20	1151	1151	1076	1532	826	1179	1103.36	1.42	0	329841	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	425	6.47	1.24	03	4.87	171.00	895.00	1395	20241220	-20.65	785	20241118	41.02	1395	-20.65	20241220	785	41.02	20241118	1395	-20.65	20241220	785	41.02	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
41	20241224	090344	57	100.00	KOSDAQ			N	N	N	N	N	1098	-81	5	-6.87	584596206	521106	5.90	1151	1151	1096	1532	826	1179	1121.84	1.42	0	79994	1316	1247	1201	1132	1086	1282	1167	192	353	500	840	1	1	38428915	422	6.42	1.23	03	1.36	171.00	895.00	1395	20241220	-21.29	785	20241118	39.87	1395	-21.29	20241220	785	39.87	20241118	1395	-21.29	20241220	785	39.87	20241118	2.32	N	020180	500	192 억	547459	N	N	N	N
42	20241223	160340	57	100.00	KOSDAQ			N	N	N	N	N	1179	17	2	1.46	10534729002	8738100	41.96	1173	1270	1155	1510	814	1162	1206.13	1.70	0	13595	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	453	6.89	1.32	03	22.74	171.00	895.00	1395	20241220	-15.48	785	20241118	50.19	1395	-15.48	20241220	785	50.19	20241118	1395	-15.48	20241220	785	50.19	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
43	20241223	150342	57	100.00	KOSDAQ			N	N	N	N	N	1182	20	2	1.72	10302883898	8541343	41.01	1173	1270	1155	1510	814	1162	1206.66	1.70	0	17893	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	454	6.91	1.32	03	22.23	171.00	895.00	1395	20241220	-15.27	785	20241118	50.57	1395	-15.27	20241220	785	50.57	20241118	1395	-15.27	20241220	785	50.57	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
44	20241223	140339	57	100.00	KOSDAQ			N	N	N	N	N	1191	29	2	2.50	10038253858	8317534	39.94	1173	1270	1155	1510	814	1162	1207.32	1.70	0	20194	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	458	6.96	1.33	03	21.64	171.00	895.00	1395	20241220	-14.62	785	20241118	51.72	1395	-14.62	20241220	785	51.72	20241118	1395	-14.62	20241220	785	51.72	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
45	20241223	130340	57	100.00	KOSDAQ			N	N	N	N	N	1186	24	2	2.07	9105227061	7540445	36.21	1173	1270	1155	1510	814	1162	1208.01	1.70	0	-31117	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	456	6.94	1.33	03	19.62	171.00	895.00	1395	20241220	-14.98	785	20241118	51.08	1395	-14.98	20241220	785	51.08	20241118	1395	-14.98	20241220	785	51.08	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
46	20241223	120341	57	100.00	KOSDAQ			N	N	N	N	N	1168	6	2	0.52	8836973943	7311965	35.11	1173	1270	1155	1510	814	1162	1209.08	1.70	0	-20230	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	449	6.83	1.31	03	19.03	171.00	895.00	1395	20241220	-16.27	785	20241118	48.79	1395	-16.27	20241220	785	48.79	20241118	1395	-16.27	20241220	785	48.79	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
47	20241223	110340	57	100.00	KOSDAQ			N	N	N	N	N	1179	17	2	1.46	8245350531	6804061	32.67	1173	1270	1169	1510	814	1162	1212.42	1.70	0	-21013	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	453	6.89	1.32	03	17.71	171.00	895.00	1395	20241220	-15.48	785	20241118	50.19	1395	-15.48	20241220	785	50.19	20241118	1395	-15.48	20241220	785	50.19	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
48	20241223	100339	57	100.00	KOSDAQ			N	N	N	N	N	1194	32	2	2.75	7170174073	5894895	28.31	1173	1270	1169	1510	814	1162	1217.09	1.70	0	-66970	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	459	6.98	1.33	03	15.34	171.00	895.00	1395	20241220	-14.41	785	20241118	52.10	1395	-14.41	20241220	785	52.10	20241118	1395	-14.41	20241220	785	52.10	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
49	20241223	090340	57	100.00	KOSDAQ			N	N	N	N	N	1201	39	2	3.36	750445748	632865	3.04	1173	1208	1173	1510	814	1162	1189.25	1.70	0	57222	1483	1322	1234	1073	985	1278	1029	192	348	500	830	1	1	38428915	462	7.02	1.34	03	1.65	171.00	895.00	1395	20241220	-13.91	785	20241118	52.99	1395	-13.91	20241220	785	52.99	20241118	1395	-13.91	20241220	785	52.99	20241118	2.29	N	020180	500	192 억	655183	N	N	N	N
50	20241220	160338	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1162	-112	5	-8.79	26721061833	20696244	61.47	1313	1395	1146	1656	892	1274	1291.21	3.32	0	-56543	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	447	6.80	1.30	03	53.86	171.00	895.00	1395	20241220	-16.70	785	20241118	48.03	1395	-16.70	20241220	785	48.03	20241118	1395	-16.70	20241220	785	48.03	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
51	20241220	150339	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1164	-110	5	-8.63	26244696085	20285238	60.25	1313	1395	1146	1656	892	1274	1293.78	3.32	0	-42819	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	447	6.81	1.30	03	52.79	171.00	895.00	1395	20241220	-16.56	785	20241118	48.28	1395	-16.56	20241220	785	48.28	20241118	1395	-16.56	20241220	785	48.28	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
52	20241220	140339	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1169	-105	5	-8.24	25784136971	19888785	59.07	1313	1395	1146	1656	892	1274	1296.42	3.32	0	-24398	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	449	6.84	1.31	03	51.75	171.00	895.00	1395	20241220	-16.20	785	20241118	48.92	1395	-16.20	20241220	785	48.92	20241118	1395	-16.20	20241220	785	48.92	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
53	20241220	130338	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1168	-106	5	-8.32	25256412280	19436455	57.73	1313	1395	1146	1656	892	1274	1299.44	3.32	0	24011	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	449	6.83	1.31	03	50.58	171.00	895.00	1395	20241220	-16.27	785	20241118	48.79	1395	-16.27	20241220	785	48.79	20241118	1395	-16.27	20241220	785	48.79	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
54	20241220	120337	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1158	-116	5	-9.11	24515352328	18799151	55.83	1313	1395	1146	1656	892	1274	1304.07	3.32	0	25778	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	445	6.77	1.29	03	48.92	171.00	895.00	1395	20241220	-16.99	785	20241118	47.52	1395	-16.99	20241220	785	47.52	20241118	1395	-16.99	20241220	785	47.52	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
55	20241220	110337	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1217	-57	5	-4.47	22050733494	16710482	49.63	1313	1395	1205	1656	892	1274	1319.57	3.32	0	-67158	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	468	7.12	1.36	03	43.48	171.00	895.00	1395	20241220	-12.76	785	20241118	55.03	1395	-12.76	20241220	785	55.03	20241118	1395	-12.76	20241220	785	55.03	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
56	20241220	100338	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1297	23	2	1.81	18630391447	14011401	41.61	1313	1395	1252	1656	892	1274	1329.66	3.32	0	-49284	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	498	7.58	1.45	03	36.46	171.00	895.00	1395	20241220	-7.03	785	20241118	65.22	1395	-7.03	20241220	785	65.22	20241118	1395	-7.03	20241220	785	65.22	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
57	20241220	090339	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1275	1	2	0.08	4161374363	3175428	9.43	1313	1355	1252	1656	892	1274	1310.49	3.32	0	62037	1526	1400	1223	1097	920	1463	1160	192	382	500	910	1	1	38428915	490	7.46	1.42	03	8.26	171.00	895.00	1355	20241220	-5.90	785	20241118	62.42	1355	-5.90	20241220	785	62.42	20241118	1355	-5.90	20241220	785	62.42	20241118	2.34	N	020180	500	192 억	1275260	N	N	N	N
58	20241219	160338	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1274	236	2	22.74	42240475998	33112203	7888.10	1047	1349	1046	1349	727	1038	1276.05	1.47	0	7522	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	490	7.45	1.42	03	86.16	171.00	895.00	1349	20241219	-5.56	785	20241118	62.29	1349	-5.56	20241219	785	62.29	20241118	1349	-5.56	20241219	785	62.29	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
59	20241219	150336	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1319	281	2	27.07	39400883312	30892344	7359.28	1047	1349	1046	1349	727	1038	1275.81	1.47	0	-105023	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	507	7.71	1.47	03	80.39	171.00	895.00	1349	20241219	-2.22	785	20241118	68.03	1349	-2.22	20241219	785	68.03	20241118	1349	-2.22	20241219	785	68.03	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
60	20241219	140337	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1255	217	2	20.91	27332691032	21464030	5113.23	1047	1349	1046	1349	727	1038	1273.97	1.47	0	-71838	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	482	7.34	1.40	03	55.85	171.00	895.00	1349	20241219	-6.97	785	20241118	59.87	1349	-6.97	20241219	785	59.87	20241118	1349	-6.97	20241219	785	59.87	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
61	20241219	130336	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1349	311	1	29.96	21139937417	16653848	3967.34	1047	1349	1046	1349	727	1038	1270.08	1.47	0	-89109	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	518	7.89	1.51	03	43.34	171.00	895.00	1349	20241219	0.00	785	20241118	71.85	1349	0.00	20241219	785	71.85	20241118	1349	0.00	20241219	785	71.85	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
62	20241219	120338	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1349	311	1	29.96	18848764790	14955425	3562.73	1047	1349	1046	1349	727	1038	1261.08	1.47	0	-89109	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	518	7.89	1.51	03	38.92	171.00	895.00	1349	20241219	0.00	785	20241118	71.85	1349	0.00	20241219	785	71.85	20241118	1349	0.00	20241219	785	71.85	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
63	20241219	110337	57	100.00	KOSDAQ			N	N	N	N	N	1085	47	2	4.53	797751623	736014	175.34	1047	1126	1046	1349	727	1038	1087.26	1.47	0	-31139	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	417	6.35	1.21	03	1.92	171.00	895.00	1298	20231213	-16.41	785	20241118	38.22	1298	-16.41	20240108	785	38.22	20241118	1298	-16.41	20240108	785	38.22	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
64	20241219	100336	57	100.00	KOSDAQ			N	N	N	N	N	1070	32	2	3.08	659363500	607397	144.70	1047	1126	1046	1349	727	1038	1089.87	1.47	0	-17544	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	411	6.26	1.20	03	1.58	171.00	895.00	1298	20231213	-17.57	785	20241118	36.31	1298	-17.57	20240108	785	36.31	20241118	1298	-17.57	20240108	785	36.31	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
65	20241219	090337	57	100.00	KOSDAQ			N	N	N	N	N	1090	52	2	5.01	212436008	200585	47.78	1047	1098	1046	1349	727	1038	1066.18	1.47	0	-26331	1088	1063	1037	1012	986	1050	999	192	311	500	740	1	1	38428915	419	6.37	1.22	03	0.52	171.00	895.00	1298	20231213	-16.02	785	20241118	38.85	1298	-16.02	20240108	785	38.85	20241118	1298	-16.02	20240108	785	38.85	20241118	2.25	N	020180	500	192 억	566770	N	N	N	N
66	20241218	160336	57	100.00	KOSDAQ			N	N	N	N	N	1038	-23	5	-2.17	392511774	378562	36.47	1061	1062	1011	1379	743	1061	1036.85	1.39	0	31472	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	399	6.07	1.16	03	0.99	171.00	895.00	1298	20231213	-20.03	785	20241118	32.23	1298	-20.03	20240108	785	32.23	20241118	1298	-20.03	20240108	785	32.23	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
67	20241218	150337	57	100.00	KOSDAQ			N	N	N	N	N	1037	-24	5	-2.26	371282206	358128	34.50	1061	1062	1011	1379	743	1061	1036.73	1.39	0	33166	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	399	6.06	1.16	03	0.93	171.00	895.00	1298	20231213	-20.11	785	20241118	32.10	1298	-20.11	20240108	785	32.10	20241118	1298	-20.11	20240108	785	32.10	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
68	20241218	140336	57	100.00	KOSDAQ			N	N	N	N	N	1030	-31	5	-2.92	350207447	337731	32.54	1061	1062	1011	1379	743	1061	1036.94	1.39	0	30592	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	396	6.02	1.15	03	0.88	171.00	895.00	1298	20231213	-20.65	785	20241118	31.21	1298	-20.65	20240108	785	31.21	20241118	1298	-20.65	20240108	785	31.21	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
69	20241218	130336	57	100.00	KOSDAQ			N	N	N	N	N	1029	-32	5	-3.02	249046409	238611	22.99	1061	1062	1028	1379	743	1061	1043.73	1.39	0	2548	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	395	6.02	1.15	03	0.62	171.00	895.00	1298	20231213	-20.72	785	20241118	31.08	1298	-20.72	20240108	785	31.08	20241118	1298	-20.72	20240108	785	31.08	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
70	20241218	120337	57	100.00	KOSDAQ			N	N	N	N	N	1040	-21	5	-1.98	170626954	162584	15.66	1061	1062	1028	1379	743	1061	1049.47	1.39	0	-4853	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	400	6.08	1.16	03	0.42	171.00	895.00	1298	20231213	-19.88	785	20241118	32.48	1298	-19.88	20240108	785	32.48	20241118	1298	-19.88	20240108	785	32.48	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
71	20241218	110337	57	100.00	KOSDAQ			N	N	N	N	N	1045	-16	5	-1.51	111894796	106527	10.26	1061	1062	1028	1379	743	1061	1050.39	1.39	0	-6466	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	402	6.11	1.17	03	0.28	171.00	895.00	1298	20231213	-19.49	785	20241118	33.12	1298	-19.49	20240108	785	33.12	20241118	1298	-19.49	20240108	785	33.12	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
72	20241218	100337	57	100.00	KOSDAQ			N	N	N	N	N	1052	-9	5	-0.85	56769062	53781	5.18	1061	1062	1037	1379	743	1061	1055.56	1.39	0	-9190	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	404	6.15	1.18	03	0.14	171.00	895.00	1298	20231213	-18.95	785	20241118	34.01	1298	-18.95	20240108	785	34.01	20241118	1298	-18.95	20240108	785	34.01	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
73	20241218	090338	57	100.00	KOSDAQ			N	N	N	N	N	1061	0	3	0.00	10206646	9621	0.93	1061	1062	1057	1379	743	1061	1060.87	1.39	0	-2493	1184	1122	1079	1017	974	1101	996	192	318	500	760	1	1	38428915	408	6.20	1.19	03	0.03	171.00	895.00	1298	20231213	-18.26	785	20241118	35.16	1298	-18.26	20240108	785	35.16	20241118	1298	-18.26	20240108	785	35.16	20241118	2.11	N	020180	500	192 억	535298	N	N	N	N
74	20241217	160334	57	100.00	KOSDAQ			N	N	N	N	N	1061	-74	5	-6.52	1125879073	1037180	44.09	1140	1141	1036	1475	795	1135	1085.60	1.44	0	-18230	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	408	6.20	1.19	03	2.70	171.00	895.00	1298	20231213	-18.26	785	20241118	35.16	1298	-18.26	20240108	785	35.16	20241118	1298	-18.26	20240108	785	35.16	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
75	20241217	150336	57	100.00	KOSDAQ			N	N	N	N	N	1044	-91	5	-8.02	1080584537	994080	42.26	1140	1141	1036	1475	795	1135	1087.02	1.44	0	-14311	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	401	6.11	1.17	03	2.59	171.00	895.00	1298	20231213	-19.57	785	20241118	32.99	1298	-19.57	20240108	785	32.99	20241118	1298	-19.57	20240108	785	32.99	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
76	20241217	140337	57	100.00	KOSDAQ			N	N	N	N	N	1066	-69	5	-6.08	892136409	814244	34.61	1140	1141	1050	1475	795	1135	1095.66	1.44	0	-13925	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	410	6.23	1.19	03	2.12	171.00	895.00	1298	20231213	-17.87	785	20241118	35.80	1298	-17.87	20240108	785	35.80	20241118	1298	-17.87	20240108	785	35.80	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
77	20241217	130332	57	100.00	KOSDAQ			N	N	N	N	N	1056	-79	5	-6.96	850641665	775076	32.95	1140	1141	1050	1475	795	1135	1097.49	1.44	0	-12647	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	406	6.18	1.18	03	2.02	171.00	895.00	1298	20231213	-18.64	785	20241118	34.52	1298	-18.64	20240108	785	34.52	20241118	1298	-18.64	20240108	785	34.52	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
78	20241217	120336	57	100.00	KOSDAQ			N	N	N	N	N	1110	-25	5	-2.20	464967627	417935	17.77	1140	1141	1090	1475	795	1135	1112.54	1.44	0	-16833	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	427	6.49	1.24	03	1.09	171.00	895.00	1298	20231213	-14.48	785	20241118	41.40	1298	-14.48	20240108	785	41.40	20241118	1298	-14.48	20240108	785	41.40	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
79	20241217	110335	57	100.00	KOSDAQ			N	N	N	N	N	1114	-21	5	-1.85	371922693	333979	14.20	1140	1141	1090	1475	795	1135	1113.61	1.44	0	-14503	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	428	6.51	1.24	03	0.87	171.00	895.00	1298	20231213	-14.18	785	20241118	41.91	1298	-14.18	20240108	785	41.91	20241118	1298	-14.18	20240108	785	41.91	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
80	20241217	100331	57	100.00	KOSDAQ			N	N	N	N	N	1114	-21	5	-1.85	304527651	273485	11.62	1140	1141	1090	1475	795	1135	1113.51	1.44	0	-8118	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	428	6.51	1.24	03	0.71	171.00	895.00	1298	20231213	-14.18	785	20241118	41.91	1298	-14.18	20240108	785	41.91	20241118	1298	-14.18	20240108	785	41.91	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
81	20241217	090335	57	100.00	KOSDAQ			N	N	N	N	N	1118	-17	5	-1.50	44517671	39425	1.68	1140	1141	1118	1475	795	1135	1129.17	1.44	0	-6200	1220	1177	1137	1094	1054	1199	1116	192	340	500	810	1	1	38428915	430	6.54	1.25	03	0.10	171.00	895.00	1298	20231213	-13.87	785	20241118	42.42	1298	-13.87	20240108	785	42.42	20241118	1298	-13.87	20240108	785	42.42	20241118	2.13	N	020180	500	192 억	553444	N	N	N	N
82	20241216	160334	57	100.00	KOSDAQ			N	N	N	N	N	1135	80	2	7.58	2670846798	2348965	490.81	1098	1180	1097	1371	739	1055	1137.04	1.54	0	-37119	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	436	6.64	1.27	03	6.11	171.00	895.00	1298	20231213	-12.56	785	20241118	44.59	1298	-12.56	20240108	785	44.59	20241118	1298	-12.56	20240108	785	44.59	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
83	20241216	150335	57	100.00	KOSDAQ			N	N	N	N	N	1126	71	2	6.73	2592034827	2279088	476.21	1098	1180	1097	1371	739	1055	1137.31	1.54	0	-33278	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	433	6.58	1.26	03	5.93	171.00	895.00	1298	20231213	-13.25	785	20241118	43.44	1298	-13.25	20240108	785	43.44	20241118	1298	-13.25	20240108	785	43.44	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
84	20241216	140334	57	100.00	KOSDAQ			N	N	N	N	N	1132	77	2	7.30	2485209537	2183851	456.31	1098	1180	1097	1371	739	1055	1137.99	1.54	0	-47873	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	435	6.62	1.26	03	5.68	171.00	895.00	1298	20231213	-12.79	785	20241118	44.20	1298	-12.79	20240108	785	44.20	20241118	1298	-12.79	20240108	785	44.20	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
85	20241216	130336	57	100.00	KOSDAQ			N	N	N	N	N	1149	94	2	8.91	2357701006	2071200	432.77	1098	1180	1097	1371	739	1055	1138.33	1.54	0	-66509	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	442	6.72	1.28	03	5.39	171.00	895.00	1298	20231213	-11.48	785	20241118	46.37	1298	-11.48	20240108	785	46.37	20241118	1298	-11.48	20240108	785	46.37	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
86	20241216	120336	57	100.00	KOSDAQ			N	N	N	N	N	1136	81	2	7.68	2149375592	1889088	394.72	1098	1180	1097	1371	739	1055	1137.78	1.54	0	-47415	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	437	6.64	1.27	03	4.92	171.00	895.00	1298	20231213	-12.48	785	20241118	44.71	1298	-12.48	20240108	785	44.71	20241118	1298	-12.48	20240108	785	44.71	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
87	20241216	110335	57	100.00	KOSDAQ			N	N	N	N	N	1122	67	2	6.35	1936604018	1702048	355.64	1098	1180	1097	1371	739	1055	1137.81	1.54	0	-63615	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	431	6.56	1.25	03	4.43	171.00	895.00	1298	20231213	-13.56	785	20241118	42.93	1298	-13.56	20240108	785	42.93	20241118	1298	-13.56	20240108	785	42.93	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
88	20241216	100335	57	100.00	KOSDAQ			N	N	N	N	N	1115	60	2	5.69	1633742321	1431189	299.05	1098	1180	1097	1371	739	1055	1141.53	1.54	0	-41583	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	428	6.52	1.25	03	3.72	171.00	895.00	1298	20231213	-14.10	785	20241118	42.04	1298	-14.10	20240108	785	42.04	20241118	1298	-14.10	20240108	785	42.04	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
89	20241216	090335	57	100.00	KOSDAQ			N	N	N	N	N	1162	107	2	10.14	755166956	654701	136.80	1098	1180	1097	1371	739	1055	1153.45	1.54	0	21479	1086	1070	1045	1029	1004	1078	1037	192	316	500	750	1	1	38428915	447	6.80	1.30	03	1.70	171.00	895.00	1298	20231213	-10.48	785	20241118	48.03	1298	-10.48	20240108	785	48.03	20241118	1298	-10.48	20240108	785	48.03	20241118	2.10	N	020180	500	192 억	590431	N	N	N	N
90	20241213	160329	57	100.00	KOSDAQ			N	N	N	N	N	1055	9	2	0.86	500099854	478396	51.58	1044	1061	1020	1359	733	1046	1045.32	1.52	0	7414	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	405	6.17	1.18	03	1.24	171.00	895.00	1298	20231213	-18.72	785	20241118	34.39	1298	-18.72	20240108	785	34.39	20241118	1298	-18.72	20231213	785	34.39	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
91	20241213	150334	57	100.00	KOSDAQ			N	N	N	N	N	1053	7	2	0.67	473724053	453362	48.88	1044	1061	1020	1359	733	1046	1044.91	1.52	0	5744	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	405	6.16	1.18	03	1.18	171.00	895.00	1298	20231213	-18.88	785	20241118	34.14	1298	-18.88	20240108	785	34.14	20241118	1298	-18.88	20231213	785	34.14	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
92	20241213	140335	57	100.00	KOSDAQ			N	N	N	N	N	1048	2	2	0.19	415565448	398094	42.92	1044	1061	1020	1359	733	1046	1043.89	1.52	0	5684	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	403	6.13	1.17	03	1.04	171.00	895.00	1298	20231213	-19.26	785	20241118	33.50	1298	-19.26	20240108	785	33.50	20241118	1298	-19.26	20231213	785	33.50	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
93	20241213	130335	57	100.00	KOSDAQ			N	N	N	N	N	1051	5	2	0.48	408690900	391534	42.22	1044	1061	1020	1359	733	1046	1043.82	1.52	0	4488	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	404	6.15	1.17	03	1.02	171.00	895.00	1298	20231213	-19.03	785	20241118	33.89	1298	-19.03	20240108	785	33.89	20241118	1298	-19.03	20231213	785	33.89	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
94	20241213	120335	57	100.00	KOSDAQ			N	N	N	N	N	1042	-4	5	-0.38	385177809	369121	39.80	1044	1061	1020	1359	733	1046	1043.50	1.52	0	7547	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	400	6.09	1.16	03	0.96	171.00	895.00	1298	20231213	-19.72	785	20241118	32.74	1298	-19.72	20240108	785	32.74	20241118	1298	-19.72	20231213	785	32.74	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
95	20241213	110334	57	100.00	KOSDAQ			N	N	N	N	N	1031	-15	5	-1.43	359826866	344680	37.16	1044	1061	1020	1359	733	1046	1043.94	1.52	0	5414	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	396	6.03	1.15	03	0.90	171.00	895.00	1298	20231213	-20.57	785	20241118	31.34	1298	-20.57	20240108	785	31.34	20241118	1298	-20.57	20231213	785	31.34	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
96	20241213	100334	57	100.00	KOSDAQ			N	N	N	N	N	1045	-1	5	-0.10	223634222	213124	22.98	1044	1061	1037	1359	733	1046	1049.32	1.52	0	1116	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	402	6.11	1.17	03	0.55	171.00	895.00	1298	20231213	-19.49	785	20241118	33.12	1298	-19.49	20240108	785	33.12	20241118	1298	-19.49	20231213	785	33.12	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
97	20241213	090334	57	100.00	KOSDAQ			N	N	N	N	N	1051	5	2	0.48	15280532	14528	1.57	1044	1061	1044	1359	733	1046	1051.80	1.52	0	1550	1112	1078	1053	1019	994	1066	1007	192	313	500	750	1	1	38428915	404	6.15	1.17	03	0.04	171.00	895.00	1298	20231213	-19.03	785	20241118	33.89	1298	-19.03	20240108	785	33.89	20241118	1298	-19.03	20231213	785	33.89	20241118	1.97	N	020180	500	192 억	583286	N	N	N	N
98	20241212	160334	57	100.00	KOSDAQ			N	N	N	N	N	1046	4	2	0.38	977914311	925460	86.87	1056	1087	1028	1354	730	1042	1056.68	1.61	0	-37263	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	402	6.12	1.17	03	2.41	171.00	895.00	1298	20231213	-19.41	785	20241118	33.25	1298	-19.41	20240108	785	33.25	20241118	1298	-19.41	20231213	785	33.25	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
99	20241212	150333	57	100.00	KOSDAQ			N	N	N	N	N	1066	24	2	2.30	912347438	863114	81.02	1056	1087	1028	1354	730	1042	1057.04	1.61	0	-41214	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	410	6.23	1.19	03	2.25	171.00	895.00	1298	20231213	-17.87	785	20241118	35.80	1298	-17.87	20240108	785	35.80	20241118	1298	-17.87	20231213	785	35.80	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
100	20241212	140333	57	100.00	KOSDAQ			N	N	N	N	N	1060	18	2	1.73	849809926	804173	75.49	1056	1087	1028	1354	730	1042	1056.75	1.61	0	-37559	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	407	6.20	1.18	03	2.09	171.00	895.00	1298	20231213	-18.34	785	20241118	35.03	1298	-18.34	20240108	785	35.03	20241118	1298	-18.34	20231213	785	35.03	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
101	20241212	130331	57	100.00	KOSDAQ			N	N	N	N	N	1067	25	2	2.40	749761550	709688	66.62	1056	1087	1028	1354	730	1042	1056.47	1.61	0	-38756	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	410	6.24	1.19	03	1.85	171.00	895.00	1298	20231213	-17.80	785	20241118	35.92	1298	-17.80	20240108	785	35.92	20241118	1298	-17.80	20231213	785	35.92	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
102	20241212	120331	57	100.00	KOSDAQ			N	N	N	N	N	1036	-6	5	-0.58	703827253	666100	62.53	1056	1087	1028	1354	730	1042	1056.64	1.61	0	-32143	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	398	6.06	1.16	03	1.73	171.00	895.00	1298	20231213	-20.18	785	20241118	31.97	1298	-20.18	20240108	785	31.97	20241118	1298	-20.18	20231213	785	31.97	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
103	20241212	110331	57	100.00	KOSDAQ			N	N	N	N	N	1050	8	2	0.77	530669007	499675	46.90	1056	1087	1035	1354	730	1042	1062.03	1.61	0	-28799	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	404	6.14	1.17	03	1.30	171.00	895.00	1298	20231213	-19.11	785	20241118	33.76	1298	-19.11	20240108	785	33.76	20241118	1298	-19.11	20231213	785	33.76	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
104	20241212	100330	57	100.00	KOSDAQ			N	N	N	N	N	1057	15	2	1.44	448107068	421105	39.53	1056	1087	1035	1354	730	1042	1064.12	1.61	0	-15270	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	406	6.18	1.18	03	1.10	171.00	895.00	1298	20231213	-18.57	785	20241118	34.65	1298	-18.57	20240108	785	34.65	20241118	1298	-18.57	20231213	785	34.65	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
105	20241212	090332	57	100.00	KOSDAQ			N	N	N	N	N	1073	31	2	2.98	153054632	143614	13.48	1056	1073	1050	1354	730	1042	1065.74	1.61	0	-14337	1098	1069	1027	998	956	1084	1013	192	312	500	750	1	1	38428915	412	6.27	1.20	03	0.37	171.00	895.00	1298	20231213	-17.33	785	20241118	36.69	1298	-17.33	20240108	785	36.69	20241118	1298	-17.33	20231213	785	36.69	20241118	1.85	N	020180	500	192 억	620386	N	N	N	N
106	20241211	160330	57	100.00	KOSDAQ			N	N	N	N	N	1042	44	2	4.41	1084446385	1055280	83.64	1010	1056	985	1297	699	998	1027.62	1.63	0	-4400	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	400	6.09	1.16	03	2.75	171.00	895.00	1298	20231213	-19.72	785	20241118	32.74	1298	-19.72	20240108	785	32.74	20241118	1298	-19.72	20231213	785	32.74	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
107	20241211	150249	57	100.00	KOSDAQ			N	N	N	N	N	1049	51	2	5.11	1037476870	1010298	80.07	1010	1056	985	1297	699	998	1026.90	1.63	0	-6035	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	403	6.13	1.17	03	2.63	171.00	895.00	1298	20231213	-19.18	785	20241118	33.63	1298	-19.18	20240108	785	33.63	20241118	1298	-19.18	20231213	785	33.63	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
108	20241211	140332	57	100.00	KOSDAQ			N	N	N	N	N	1048	50	2	5.01	984897904	960113	76.10	1010	1056	985	1297	699	998	1025.81	1.63	0	-7762	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	403	6.13	1.17	03	2.50	171.00	895.00	1298	20231213	-19.26	785	20241118	33.50	1298	-19.26	20240108	785	33.50	20241118	1298	-19.26	20231213	785	33.50	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
109	20241211	130333	57	100.00	KOSDAQ			N	N	N	N	N	1036	38	2	3.81	789321847	773183	61.28	1010	1039	985	1297	699	998	1020.87	1.63	0	-6748	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	398	6.06	1.16	03	2.01	171.00	895.00	1298	20231213	-20.18	785	20241118	31.97	1298	-20.18	20240108	785	31.97	20241118	1298	-20.18	20231213	785	31.97	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
110	20241211	120334	57	100.00	KOSDAQ			N	N	N	N	N	1034	36	2	3.61	711204263	697816	55.31	1010	1039	985	1297	699	998	1019.19	1.63	0	-6763	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	397	6.05	1.16	03	1.82	171.00	895.00	1298	20231213	-20.34	785	20241118	31.72	1298	-20.34	20240108	785	31.72	20241118	1298	-20.34	20231213	785	31.72	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
111	20241211	110332	57	100.00	KOSDAQ			N	N	N	N	N	1015	17	2	1.70	447017573	441073	34.96	1010	1039	985	1297	699	998	1013.48	1.63	0	-5277	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	390	5.94	1.13	03	1.15	171.00	895.00	1298	20231213	-21.80	785	20241118	29.30	1298	-21.80	20240108	785	29.30	20241118	1298	-21.80	20231213	785	29.30	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
112	20241211	100333	57	100.00	KOSDAQ			N	N	N	N	N	1000	2	2	0.20	348980390	344226	27.28	1010	1039	985	1297	699	998	1013.81	1.63	0	10022	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	384	5.85	1.12	03	0.90	171.00	895.00	1298	20231213	-22.96	785	20241118	27.39	1298	-22.96	20240108	785	27.39	20241118	1298	-22.96	20231213	785	27.39	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
113	20241211	090334	57	100.00	KOSDAQ			N	N	N	N	N	1016	18	2	1.80	50747576	50083	3.97	1010	1019	1010	1297	699	998	1013.27	1.63	0	670	1084	1040	991	947	898	1063	970	192	299	500	710	1	1	38428915	390	5.94	1.14	03	0.13	171.00	895.00	1298	20231213	-21.73	785	20241118	29.43	1298	-21.73	20240108	785	29.43	20241118	1298	-21.73	20231213	785	29.43	20241118	1.72	N	020180	500	192 억	624805	N	N	N	N
114	20241210	160332	57	100.00	KOSDAQ			N	N	N	N	N	998	19	2	1.94	1235296063	1242994	94.21	960	1035	942	1272	686	979	993.80	1.47	0	60300	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	384	5.84	1.12	03	3.23	171.00	895.00	1298	20231213	-23.11	785	20241118	27.13	1298	-23.11	20240108	785	27.13	20241118	1298	-23.11	20231213	785	27.13	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
115	20241210	150331	57	100.00	KOSDAQ			N	N	N	N	N	993	14	2	1.43	1220401073	1228006	93.07	960	1035	942	1272	686	979	993.81	1.47	0	61573	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	382	5.81	1.11	03	3.20	171.00	895.00	1298	20231213	-23.50	785	20241118	26.50	1298	-23.50	20240108	785	26.50	20241118	1298	-23.50	20231213	785	26.50	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
116	20241210	140331	57	100.00	KOSDAQ			N	N	N	N	N	983	4	2	0.41	1184071048	1191346	90.30	960	1035	942	1272	686	979	993.89	1.47	0	64756	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	378	5.75	1.10	03	3.10	171.00	895.00	1298	20231213	-24.27	785	20241118	25.22	1298	-24.27	20240108	785	25.22	20241118	1298	-24.27	20231213	785	25.22	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
117	20241210	130330	57	100.00	KOSDAQ			N	N	N	N	N	967	-12	5	-1.23	1111512292	1116312	84.61	960	1035	942	1272	686	979	995.70	1.47	0	78379	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	372	5.65	1.08	03	2.90	171.00	895.00	1298	20231213	-25.50	785	20241118	23.18	1298	-25.50	20240108	785	23.18	20241118	1298	-25.50	20231213	785	23.18	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
118	20241210	120330	57	100.00	KOSDAQ			N	N	N	N	N	1030	51	2	5.21	878425202	879398	66.65	960	1031	942	1272	686	979	998.89	1.47	0	38129	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	396	6.02	1.15	03	2.29	171.00	895.00	1298	20231213	-20.65	785	20241118	31.21	1298	-20.65	20240108	785	31.21	20241118	1298	-20.65	20231213	785	31.21	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
119	20241210	110330	57	100.00	KOSDAQ			N	N	N	N	N	1023	44	2	4.49	589840767	596696	45.23	960	1023	942	1272	686	979	988.51	1.47	0	24421	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	393	5.98	1.14	03	1.55	171.00	895.00	1298	20231213	-21.19	785	20241118	30.32	1298	-21.19	20240108	785	30.32	20241118	1298	-21.19	20231213	785	30.32	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
120	20241210	100330	57	100.00	KOSDAQ			N	N	N	N	N	986	7	2	0.72	262579597	270918	20.53	960	989	942	1272	686	979	969.22	1.47	0	20112	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	379	5.77	1.10	03	0.70	171.00	895.00	1298	20231213	-24.04	785	20241118	25.61	1298	-24.04	20240108	785	25.61	20241118	1298	-24.04	20231213	785	25.61	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
121	20241210	090333	57	100.00	KOSDAQ			N	N	N	N	N	958	-21	5	-2.15	48526630	50716	3.84	960	971	942	1272	686	979	956.83	1.47	0	18266	1059	1019	940	900	821	1039	920	192	293	500	700	1	1	38428915	368	5.60	1.07	03	0.13	171.00	895.00	1298	20231213	-26.19	785	20241118	22.04	1298	-26.19	20240108	785	22.04	20241118	1298	-26.19	20231213	785	22.04	20241118	1.62	N	020180	500	192 억	564249	N	N	N	N
122	20241209	160329	57	100.00	KOSDAQ			N	N	N	N	N	979	73	2	8.06	1251115442	1311576	121.48	861	980	861	1177	635	906	953.88	1.54	0	-29506	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	376	5.73	1.09	03	3.41	171.00	895.00	1298	20231213	-24.58	785	20241118	24.71	1298	-24.58	20240108	785	24.71	20241118	1298	-24.58	20231213	785	24.71	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
123	20241209	150331	57	100.00	KOSDAQ			N	N	N	N	N	969	63	2	6.95	1154872426	1213096	112.36	861	978	861	1177	635	906	952.00	1.54	0	-30584	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	372	5.67	1.08	03	3.16	171.00	895.00	1298	20231213	-25.35	785	20241118	23.44	1298	-25.35	20240108	785	23.44	20241118	1298	-25.35	20231213	785	23.44	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
124	20241209	140330	57	100.00	KOSDAQ			N	N	N	N	N	951	45	2	4.97	1057126853	1111411	102.94	861	978	861	1177	635	906	951.16	1.54	0	-30304	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	365	5.56	1.06	03	2.89	171.00	895.00	1298	20231213	-26.73	785	20241118	21.15	1298	-26.73	20240108	785	21.15	20241118	1298	-26.73	20231213	785	21.15	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
125	20241209	130332	57	100.00	KOSDAQ			N	N	N	N	N	964	58	2	6.40	985656107	1037522	96.09	861	978	861	1177	635	906	950.01	1.54	0	-27524	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	370	5.64	1.08	03	2.70	171.00	895.00	1298	20231213	-25.73	785	20241118	22.80	1298	-25.73	20240108	785	22.80	20241118	1298	-25.73	20231213	785	22.80	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
126	20241209	120330	57	100.00	KOSDAQ			N	N	N	N	N	962	56	2	6.18	884179740	931205	86.25	861	978	861	1177	635	906	949.50	1.54	0	-29506	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	370	5.63	1.07	03	2.42	171.00	895.00	1298	20231213	-25.89	785	20241118	22.55	1298	-25.89	20240108	785	22.55	20241118	1298	-25.89	20231213	785	22.55	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
127	20241209	110331	57	100.00	KOSDAQ			N	N	N	N	N	968	62	2	6.84	686626905	726925	67.33	861	978	861	1177	635	906	944.56	1.54	0	-17612	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	372	5.66	1.08	03	1.89	171.00	895.00	1298	20231213	-25.42	785	20241118	23.31	1298	-25.42	20240108	785	23.31	20241118	1298	-25.42	20231213	785	23.31	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
128	20241209	100330	57	100.00	KOSDAQ			N	N	N	N	N	946	40	2	4.42	338977785	365237	33.83	861	960	861	1177	635	906	928.10	1.54	0	-33565	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	364	5.53	1.06	03	0.95	171.00	895.00	1298	20231213	-27.12	785	20241118	20.51	1298	-27.12	20240108	785	20.51	20241118	1298	-27.12	20231213	785	20.51	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
129	20241209	090329	57	100.00	KOSDAQ			N	N	N	N	N	867	-39	5	-4.30	29710550	34050	3.15	861	919	861	1177	635	906	872.56	1.54	0	7511	986	945	900	859	814	966	880	192	271	500	650	1	1	38428915	333	5.07	0.97	03	0.09	171.00	895.00	1298	20231213	-33.20	785	20241118	10.45	1298	-33.20	20240108	785	10.45	20241118	1298	-33.20	20231213	785	10.45	20241118	1.62	N	020180	500	192 억	593067	N	N	N	N
130	20241206	160328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	21	2	2.37	962747739	1077273	126.71	885	941	855	1150	620	885	893.69	1.52	0	10447	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	348	5.30	1.01	03	2.80	171.00	895.00	1298	20231213	-30.20	785	20241118	15.41	1298	-30.20	20240108	785	15.41	20241118	1298	-30.20	20231213	785	15.41	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
131	20241206	150329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	923	38	2	4.29	892352940	999108	117.51	885	941	855	1150	620	885	893.15	1.52	0	953	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	355	5.40	1.03	03	2.60	171.00	895.00	1298	20231213	-28.89	785	20241118	17.58	1298	-28.89	20240108	785	17.58	20241118	1298	-28.89	20231213	785	17.58	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
132	20241206	140327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	21	2	2.37	759160322	855212	100.59	885	935	855	1150	620	885	887.69	1.52	0	4872	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	348	5.30	1.01	03	2.23	171.00	895.00	1298	20231213	-30.20	785	20241118	15.41	1298	-30.20	20240108	785	15.41	20241118	1298	-30.20	20231213	785	15.41	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
133	20241206	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	28	2	3.16	700652824	790659	93.00	885	935	855	1150	620	885	886.16	1.52	0	3649	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	351	5.34	1.02	03	2.06	171.00	895.00	1298	20231213	-29.66	785	20241118	16.31	1298	-29.66	20240108	785	16.31	20241118	1298	-29.66	20231213	785	16.31	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
134	20241206	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	23	2	2.60	636608223	720893	84.79	885	935	855	1150	620	885	883.08	1.52	0	5562	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	349	5.31	1.01	03	1.88	171.00	895.00	1298	20231213	-30.05	785	20241118	15.67	1298	-30.05	20240108	785	15.67	20241118	1298	-30.05	20231213	785	15.67	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
135	20241206	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	17	2	1.92	445294866	511166	60.12	885	919	855	1150	620	885	871.14	1.52	0	19652	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	347	5.27	1.01	03	1.33	171.00	895.00	1298	20231213	-30.51	785	20241118	14.90	1298	-30.51	20240108	785	14.90	20241118	1298	-30.51	20231213	785	14.90	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
136	20241206	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	11	2	1.24	349436423	404722	47.60	885	904	855	1150	620	885	863.40	1.52	0	31880	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	344	5.24	1.00	03	1.05	171.00	895.00	1298	20231213	-30.97	785	20241118	14.14	1298	-30.97	20240108	785	14.14	20241118	1298	-30.97	20231213	785	14.14	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
137	20241206	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	884	-1	5	-0.11	2670110	3017	0.35	885	890	884	1150	620	885	885.02	1.52	0	485	998	941	908	851	818	925	835	192	265	500	630	1	1	38428915	340	5.17	0.99	03	0.01	171.00	895.00	1298	20231213	-31.90	785	20241118	12.61	1298	-31.90	20240108	785	12.61	20241118	1298	-31.90	20231213	785	12.61	20241118	1.60	N	020180	500	192 억	582666	N	N	N	N
138	20241205	160323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	885	-36	5	-3.91	788653869	849997	49.01	925	965	875	1197	645	921	927.83	1.54	0	-9427	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	340	5.18	0.99	03	2.21	171.00	895.00	1298	20231213	-31.82	785	20241118	12.74	1298	-31.82	20240108	785	12.74	20241118	1298	-31.82	20231213	785	12.74	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
139	20241205	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	887	-34	5	-3.69	779577120	839736	48.42	925	965	875	1197	645	921	928.36	1.54	0	-6709	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	341	5.19	0.99	03	2.19	171.00	895.00	1298	20231213	-31.66	785	20241118	12.99	1298	-31.66	20240108	785	12.99	20241118	1298	-31.66	20231213	785	12.99	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
140	20241205	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	877	-44	5	-4.78	753750085	810431	46.73	925	965	875	1197	645	921	930.06	1.54	0	-4790	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	337	5.13	0.98	03	2.11	171.00	895.00	1298	20231213	-32.43	785	20241118	11.72	1298	-32.43	20240108	785	11.72	20241118	1298	-32.43	20231213	785	11.72	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
141	20241205	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	879	-42	5	-4.56	748127419	804017	46.36	925	965	877	1197	645	921	930.49	1.54	0	-2919	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	338	5.14	0.98	03	2.09	171.00	895.00	1298	20231213	-32.28	785	20241118	11.97	1298	-32.28	20240108	785	11.97	20241118	1298	-32.28	20231213	785	11.97	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
142	20241205	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	884	-37	5	-4.02	738433070	793022	45.72	925	965	877	1197	645	921	931.16	1.54	0	-2042	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	340	5.17	0.99	03	2.06	171.00	895.00	1298	20231213	-31.90	785	20241118	12.61	1298	-31.90	20240108	785	12.61	20241118	1298	-31.90	20231213	785	12.61	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
143	20241205	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	885	-36	5	-3.91	708014416	758504	43.73	925	965	880	1197	645	921	933.44	1.54	0	913	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	340	5.18	0.99	03	1.97	171.00	895.00	1298	20231213	-31.82	785	20241118	12.74	1298	-31.82	20240108	785	12.74	20241118	1298	-31.82	20231213	785	12.74	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
144	20241205	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-31	5	-3.37	653712822	697577	40.22	925	965	885	1197	645	921	937.12	1.54	0	5738	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	342	5.20	0.99	03	1.82	171.00	895.00	1298	20231213	-31.43	785	20241118	13.38	1298	-31.43	20240108	785	13.38	20241118	1298	-31.43	20231213	785	13.38	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
145	20241205	090323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	928	7	2	0.76	18849476	20369	1.17	925	928	923	1197	645	921	925.40	1.54	0	-388	1023	972	919	868	815	997	893	192	276	500	660	1	1	38428915	357	5.43	1.04	03	0.05	171.00	895.00	1298	20231213	-28.51	785	20241118	18.22	1298	-28.51	20240108	785	18.22	20241118	1298	-28.51	20231213	785	18.22	20241118	1.62	N	020180	500	192 억	592421	N	N	N	N
146	20241204	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	921	75	2	8.87	1610566267	1732630	2179.49	900	970	866	1099	593	846	929.72	1.64	0	-50524	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	354	5.39	1.03	03	4.51	171.00	895.00	1298	20231213	-29.04	785	20241118	17.32	1298	-29.04	20240108	785	17.32	20241118	1298	-29.04	20231213	785	17.32	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
147	20241204	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	926	80	2	9.46	1543649908	1659971	2088.09	900	970	866	1099	593	846	930.06	1.64	0	-48324	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	356	5.42	1.03	03	4.32	171.00	895.00	1298	20231213	-28.66	785	20241118	17.96	1298	-28.66	20240108	785	17.96	20241118	1298	-28.66	20231213	785	17.96	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
148	20241204	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	62	2	7.33	1504917999	1617466	2034.63	900	970	866	1099	593	846	930.56	1.64	0	-43744	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	349	5.31	1.01	03	4.21	171.00	895.00	1298	20231213	-30.05	785	20241118	15.67	1298	-30.05	20240108	785	15.67	20241118	1298	-30.05	20231213	785	15.67	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
149	20241204	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	937	91	2	10.76	1420261408	1524739	1917.98	900	970	866	1099	593	846	931.63	1.64	0	-51638	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	360	5.48	1.05	03	3.97	171.00	895.00	1298	20231213	-27.81	785	20241118	19.36	1298	-27.81	20240108	785	19.36	20241118	1298	-27.81	20231213	785	19.36	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
150	20241204	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	932	86	2	10.17	1368739866	1469402	1848.37	900	970	866	1099	593	846	931.65	1.64	0	-52392	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	358	5.45	1.04	03	3.82	171.00	895.00	1298	20231213	-28.20	785	20241118	18.73	1298	-28.20	20240108	785	18.73	20241118	1298	-28.20	20231213	785	18.73	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
151	20241204	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	952	106	2	12.53	1259065506	1351730	1700.35	900	970	866	1099	593	846	931.62	1.64	0	-46795	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	366	5.57	1.06	03	3.52	171.00	895.00	1298	20231213	-26.66	785	20241118	21.27	1298	-26.66	20240108	785	21.27	20241118	1298	-26.66	20231213	785	21.27	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
152	20241204	100313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	114	2	13.48	1024846503	1105907	1391.13	900	970	866	1099	593	846	926.90	1.64	0	-35299	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	369	5.61	1.07	03	2.88	171.00	895.00	1298	20231213	-26.04	785	20241118	22.29	1298	-26.04	20240108	785	22.29	20241118	1298	-26.04	20231213	785	22.29	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
153	20241204	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	84	2	9.93	197738164	218766	275.19	900	930	866	1099	593	846	904.59	1.64	0	-15622	866	855	839	828	812	861	834	192	253	500	600	1	1	38428915	357	5.44	1.04	03	0.57	171.00	895.00	1298	20231213	-28.35	785	20241118	18.47	1298	-28.35	20240108	785	18.47	20241118	1298	-28.35	20231213	785	18.47	20241118	1.65	N	020180	500	192 억	630300	N	N	N	N
154	20241203	160338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	846	-1	5	-0.12	66277540	79490	150.53	823	850	823	1101	593	847	833.78	1.65	0	-3120	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	325	4.95	0.95	03	0.21	171.00	895.00	1298	20231213	-34.82	785	20241118	7.77	1298	-34.82	20240108	785	7.77	20241118	1298	-34.82	20231213	785	7.77	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
155	20241203	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	830	-17	5	-2.01	64413495	77262	146.32	823	850	823	1101	593	847	833.70	1.65	0	-2736	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	319	4.85	0.93	03	0.20	171.00	895.00	1298	20231213	-36.06	785	20241118	5.73	1298	-36.06	20240108	785	5.73	20241118	1298	-36.06	20231213	785	5.73	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
156	20241203	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	837	-10	5	-1.18	53612423	64266	121.70	823	850	823	1101	593	847	834.23	1.65	0	-2491	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	322	4.89	0.94	03	0.17	171.00	895.00	1298	20231213	-35.52	785	20241118	6.62	1298	-35.52	20240108	785	6.62	20241118	1298	-35.52	20231213	785	6.62	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
157	20241203	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	843	-4	5	-0.47	41383497	49611	93.95	823	850	823	1101	593	847	834.16	1.65	0	-2390	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	324	4.93	0.94	03	0.13	171.00	895.00	1298	20231213	-35.05	785	20241118	7.39	1298	-35.05	20240108	785	7.39	20241118	1298	-35.05	20231213	785	7.39	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
158	20241203	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	835	-12	5	-1.42	36462373	43763	82.88	823	850	823	1101	593	847	833.18	1.65	0	-620	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	321	4.88	0.93	03	0.11	171.00	895.00	1298	20231213	-35.67	785	20241118	6.37	1298	-35.67	20240108	785	6.37	20241118	1298	-35.67	20231213	785	6.37	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
159	20241203	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	-7	5	-0.83	27159143	32664	61.86	823	850	823	1101	593	847	831.47	1.65	0	-85	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	323	4.91	0.94	03	0.08	171.00	895.00	1298	20231213	-35.29	785	20241118	7.01	1298	-35.29	20240108	785	7.01	20241118	1298	-35.29	20231213	785	7.01	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
160	20241203	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	0	3	0.00	20831574	25147	47.62	823	849	823	1101	593	847	828.39	1.65	0	435	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	325	4.95	0.95	03	0.07	171.00	895.00	1298	20231213	-34.75	785	20241118	7.90	1298	-34.75	20240108	785	7.90	20241118	1298	-34.75	20231213	785	7.90	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
161	20241203	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	837	-10	5	-1.18	15433192	18710	35.43	823	837	823	1101	593	847	824.86	1.65	0	414	866	856	848	838	830	852	834	192	254	500	600	1	1	38428915	322	4.89	0.94	03	0.05	171.00	895.00	1298	20231213	-35.52	785	20241118	6.62	1298	-35.52	20240108	785	6.62	20241118	1298	-35.52	20231213	785	6.62	20241118	1.81	N	020180	500	192 억	633420	N	N	N	N
162	20241202	160315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	-12	5	-1.40	44721258	52804	104.15	856	858	840	1116	602	859	846.93	1.65	0	-1562	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	325	4.95	0.95	03	0.14	171.00	895.00	1298	20231213	-34.75	785	20241118	7.90	1298	-34.75	20240108	785	7.90	20241118	1298	-34.75	20231213	785	7.90	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
163	20241202	150339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	848	-11	5	-1.28	31586376	37190	73.35	856	858	841	1116	602	859	849.32	1.65	0	-1386	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	326	4.96	0.95	03	0.10	171.00	895.00	1298	20231213	-34.67	785	20241118	8.03	1298	-34.67	20240108	785	8.03	20241118	1298	-34.67	20231213	785	8.03	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
164	20241202	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	849	-10	5	-1.16	28918061	34023	67.10	856	858	841	1116	602	859	849.96	1.65	0	-1514	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	326	4.96	0.95	03	0.09	171.00	895.00	1298	20231213	-34.59	785	20241118	8.15	1298	-34.59	20240108	785	8.15	20241118	1298	-34.59	20231213	785	8.15	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
165	20241202	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-15	5	-1.75	21825492	25607	50.50	856	858	842	1116	602	859	852.33	1.65	0	-1662	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	324	4.94	0.94	03	0.07	171.00	895.00	1298	20231213	-34.98	785	20241118	7.52	1298	-34.98	20240108	785	7.52	20241118	1298	-34.98	20231213	785	7.52	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
166	20241202	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	-9	5	-1.05	18941084	22194	43.77	856	858	850	1116	602	859	853.43	1.65	0	-1661	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	327	4.97	0.95	03	0.06	171.00	895.00	1298	20231213	-34.51	785	20241118	8.28	1298	-34.51	20240108	785	8.28	20241118	1298	-34.51	20231213	785	8.28	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
167	20241202	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	-9	5	-1.05	14681414	17193	33.91	856	858	850	1116	602	859	853.92	1.65	0	-506	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	327	4.97	0.95	03	0.04	171.00	895.00	1298	20231213	-34.51	785	20241118	8.28	1298	-34.51	20240108	785	8.28	20241118	1298	-34.51	20231213	785	8.28	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
168	20241202	100316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	852	-7	5	-0.81	12228746	14311	28.23	856	858	851	1116	602	859	854.50	1.65	0	-122	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	327	4.98	0.95	03	0.04	171.00	895.00	1298	20231213	-34.36	785	20241118	8.54	1298	-34.36	20240108	785	8.54	20241118	1298	-34.36	20231213	785	8.54	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N
169	20241202	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	854	-5	5	-0.58	2642418	3087	6.09	856	858	854	1116	602	859	855.98	1.65	0	0	872	865	856	849	840	861	845	192	257	500	610	1	1	38428915	328	4.99	0.95	03	0.01	171.00	895.00	1298	20231213	-34.21	785	20241118	8.79	1298	-34.21	20240108	785	8.79	20241118	1298	-34.21	20231213	785	8.79	20241118	1.81	N	020180	500	192 억	634982	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History