KissMeData/424760/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

65 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	161343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
3	20241231	151328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
4	20241231	141338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
5	20241231	131344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
6	20241231	121342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
7	20241231	111342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
8	20241231	101335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
9	20241231	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	-381	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	3868	N	N	N	N
10	20241230	161332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	802	12	2	1.52	7460874	9377	34.01	790	803	790	1027	553	790	795.66	0.02	0	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
11	20241230	151338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	800	10	2	1.27	6941980	8730	31.66	790	803	790	1027	553	790	795.19	0.02	0	-381	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.04	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
12	20241230	141338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	801	11	2	1.39	6536724	8224	29.83	790	803	790	1027	553	790	794.84	0.02	0	-331	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	158	-3.39	0.61	12	0.04	-236.00	1310.00	2135	20240124	-62.48	673	20241209	19.02	2135	-62.48	20240124	673	19.02	20241209	2135	-62.48	20240124	673	19.02	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
13	20241230	131340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	799	9	2	1.14	5279396	6656	24.14	790	802	790	1027	553	790	793.18	0.02	0	-329	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.03	-236.00	1310.00	2135	20240124	-62.58	673	20241209	18.72	2135	-62.58	20240124	673	18.72	20241209	2135	-62.58	20240124	673	18.72	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
14	20241230	121335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	799	9	2	1.14	5248568	6617	24.00	790	802	790	1027	553	790	793.19	0.02	0	-329	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.03	-236.00	1310.00	2135	20240124	-62.58	673	20241209	18.72	2135	-62.58	20240124	673	18.72	20241209	2135	-62.58	20240124	673	18.72	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
15	20241230	111334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	800	10	2	1.27	3500065	4414	16.01	790	802	790	1027	553	790	792.95	0.02	0	-230	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.02	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
16	20241230	101334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	800	10	2	1.27	2862407	3613	13.10	790	802	790	1027	553	790	792.25	0.02	0	-122	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.02	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
17	20241230	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	790	0	3	0.00	386311	489	1.77	790	791	790	1027	553	790	790.00	0.02	0	-67	840	814	797	771	754	828	785	20	237	100	530	1	1	19665002	155	-3.35	0.60	12	0.00	-236.00	1310.00	2135	20240124	-63.00	673	20241209	17.38	2135	-63.00	20240124	673	17.38	20241209	2135	-63.00	20240124	673	17.38	20241209	0.38	N	424760	100	19 억	4249	N	N	N	N
18	20241227	161330	57	100.00	KOSDAQ			N	N	N	N	N	790	-3	5	-0.38	21969691	27508	50.73	789	823	780	1030	556	793	798.67	0.03	0	-1279	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	155	-3.35	0.60	12	0.14	-236.00	1310.00	2135	20240124	-63.00	673	20241209	17.38	2135	-63.00	20240124	673	17.38	20241209	2135	-63.00	20240124	673	17.38	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
19	20241227	151330	57	100.00	KOSDAQ			N	N	N	N	N	785	-8	5	-1.01	19107621	23863	44.00	789	823	780	1030	556	793	800.72	0.03	0	-830	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	154	-3.33	0.60	12	0.12	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
20	20241227	141332	57	100.00	KOSDAQ			N	N	N	N	N	788	-5	5	-0.63	18934619	23643	43.60	789	823	780	1030	556	793	800.86	0.03	0	-813	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	155	-3.34	0.60	12	0.12	-236.00	1310.00	2135	20240124	-63.09	673	20241209	17.09	2135	-63.09	20240124	673	17.09	20241209	2135	-63.09	20240124	673	17.09	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
21	20241227	131330	57	100.00	KOSDAQ			N	N	N	N	N	801	8	2	1.01	15469297	19296	35.58	789	823	780	1030	556	793	801.68	0.03	0	-1249	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	158	-3.39	0.61	12	0.10	-236.00	1310.00	2135	20240124	-62.48	673	20241209	19.02	2135	-62.48	20240124	673	19.02	20241209	2135	-62.48	20240124	673	19.02	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
22	20241227	121331	57	100.00	KOSDAQ			N	N	N	N	N	815	22	2	2.77	14488344	18075	33.33	789	823	780	1030	556	793	801.57	0.03	0	-1436	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	160	-3.45	0.62	12	0.09	-236.00	1310.00	2135	20240124	-61.83	673	20241209	21.10	2135	-61.83	20240124	673	21.10	20241209	2135	-61.83	20240124	673	21.10	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
23	20241227	111330	57	100.00	KOSDAQ			N	N	N	N	N	802	9	2	1.13	14356324	17913	33.03	789	823	780	1030	556	793	801.45	0.03	0	-1436	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.09	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
24	20241227	101330	57	100.00	KOSDAQ			N	N	N	N	N	822	29	2	3.66	10405729	13048	24.06	789	823	780	1030	556	793	797.50	0.03	0	-1245	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	162	-3.48	0.63	12	0.07	-236.00	1310.00	2135	20240124	-61.50	673	20241209	22.14	2135	-61.50	20240124	673	22.14	20241209	2135	-61.50	20240124	673	22.14	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
25	20241227	091334	57	100.00	KOSDAQ			N	N	N	N	N	793	0	3	0.00	5656209	7183	13.25	789	793	780	1030	556	793	787.44	0.03	0	-302	839	816	798	775	757	807	766	20	237	100	530	1	1	19665002	156	-3.36	0.61	12	0.04	-236.00	1310.00	2135	20240124	-62.86	673	20241209	17.83	2135	-62.86	20240124	673	17.83	20241209	2135	-62.86	20240124	673	17.83	20241209	0.38	N	424760	100	19 억	5528	N	N	N	N
26	20241226	161324	57	100.00	KOSDAQ			N	N	N	N	N	793	-10	5	-1.25	43041406	54163	188.68	803	821	780	1043	563	803	794.66	0.03	0	463	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	156	-3.36	0.61	12	0.28	-236.00	1310.00	2135	20240124	-62.86	673	20241209	17.83	2135	-62.86	20240124	673	17.83	20241209	2135	-62.86	20240124	673	17.83	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
27	20241226	151321	57	100.00	KOSDAQ			N	N	N	N	N	789	-14	5	-1.74	21821873	27565	96.03	803	821	780	1043	563	803	791.65	0.03	0	1251	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	155	-3.34	0.60	12	0.14	-236.00	1310.00	2135	20240124	-63.04	673	20241209	17.24	2135	-63.04	20240124	673	17.24	20241209	2135	-63.04	20240124	673	17.24	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
28	20241226	141319	57	100.00	KOSDAQ			N	N	N	N	N	786	-17	5	-2.12	16710343	21058	73.36	803	821	780	1043	563	803	793.54	0.03	0	1002	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	155	-3.33	0.60	12	0.11	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
29	20241226	131321	57	100.00	KOSDAQ			N	N	N	N	N	786	-17	5	-2.12	13278284	16694	58.16	803	821	780	1043	563	803	795.39	0.03	0	1538	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	155	-3.33	0.60	12	0.08	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
30	20241226	121318	57	100.00	KOSDAQ			N	N	N	N	N	786	-17	5	-2.12	13242794	16649	58.00	803	821	780	1043	563	803	795.41	0.03	0	1538	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	155	-3.33	0.60	12	0.08	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
31	20241226	111317	57	100.00	KOSDAQ			N	N	N	N	N	785	-18	5	-2.24	11556064	14503	50.52	803	821	780	1043	563	803	796.81	0.03	0	940	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	154	-3.33	0.60	12	0.07	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
32	20241226	101320	57	100.00	KOSDAQ			N	N	N	N	N	805	2	2	0.25	7562595	9412	32.79	803	821	797	1043	563	803	803.51	0.03	0	792	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	158	-3.41	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.30	673	20241209	19.61	2135	-62.30	20240124	673	19.61	20241209	2135	-62.30	20240124	673	19.61	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
33	20241226	091315	57	100.00	KOSDAQ			N	N	N	N	N	820	17	2	2.12	2592370	3206	11.17	803	821	803	1043	563	803	808.60	0.03	0	189	827	814	803	790	779	809	785	20	240	100	540	1	1	19665002	161	-3.47	0.63	12	0.02	-236.00	1310.00	2135	20240124	-61.59	673	20241209	21.84	2135	-61.59	20240124	673	21.84	20241209	2135	-61.59	20240124	673	21.84	20241209	0.38	N	424760	100	19 억	5065	N	N	N	N
34	20241224	161318	57	100.00	KOSDAQ			N	N	N	N	N	803	11	2	1.39	23130903	28706	155.28	804	816	792	1029	555	792	805.79	0.03	0	-545	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.15	-236.00	1310.00	2135	20240124	-62.39	673	20241209	19.32	2135	-62.39	20240124	673	19.32	20241209	2135	-62.39	20240124	673	19.32	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
35	20241224	151318	57	100.00	KOSDAQ			N	N	N	N	N	814	22	2	2.78	22481361	27898	150.91	804	816	792	1029	555	792	805.84	0.03	0	-529	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	160	-3.45	0.62	12	0.14	-236.00	1310.00	2135	20240124	-61.87	673	20241209	20.95	2135	-61.87	20240124	673	20.95	20241209	2135	-61.87	20240124	673	20.95	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
36	20241224	141315	57	100.00	KOSDAQ			N	N	N	N	N	803	11	2	1.39	16639001	20693	111.93	804	814	792	1029	555	792	804.09	0.03	0	-587	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	158	-3.40	0.61	12	0.11	-236.00	1310.00	2135	20240124	-62.39	673	20241209	19.32	2135	-62.39	20240124	673	19.32	20241209	2135	-62.39	20240124	673	19.32	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
37	20241224	131317	57	100.00	KOSDAQ			N	N	N	N	N	795	3	2	0.38	9642712	12061	65.24	804	804	792	1029	555	792	799.50	0.03	0	-346	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	156	-3.37	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.76	673	20241209	18.13	2135	-62.76	20240124	673	18.13	20241209	2135	-62.76	20240124	673	18.13	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
38	20241224	121319	57	100.00	KOSDAQ			N	N	N	N	N	795	3	2	0.38	9597397	12004	64.93	804	804	792	1029	555	792	799.52	0.03	0	-345	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	156	-3.37	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.76	673	20241209	18.13	2135	-62.76	20240124	673	18.13	20241209	2135	-62.76	20240124	673	18.13	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
39	20241224	111318	57	100.00	KOSDAQ			N	N	N	N	N	799	7	2	0.88	9289962	11618	62.84	804	804	792	1029	555	792	799.62	0.03	0	-342	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.58	673	20241209	18.72	2135	-62.58	20240124	673	18.72	20241209	2135	-62.58	20240124	673	18.72	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
40	20241224	101316	57	100.00	KOSDAQ			N	N	N	N	N	796	4	2	0.51	8763030	10954	59.25	804	804	796	1029	555	792	799.98	0.03	0	-340	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	157	-3.37	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
41	20241224	091324	57	100.00	KOSDAQ			N	N	N	N	N	800	8	2	1.01	1599736	1994	10.79	804	804	800	1029	555	792	802.27	0.03	0	-55	819	805	795	781	771	812	788	20	237	100	530	1	1	19665002	157	-3.39	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	5610	N	N	N	N
42	20241223	161308	57	100.00	KOSDAQ			N	N	N	N	N	792	7	2	0.89	14644596	18487	34.18	785	809	785	1020	550	785	792.16	0.03	0	242	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	156	-3.36	0.60	12	0.09	-236.00	1310.00	2135	20240124	-62.90	673	20241209	17.68	2135	-62.90	20240124	673	17.68	20241209	2135	-62.90	20240124	673	17.68	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
43	20241223	151311	57	100.00	KOSDAQ			N	N	N	N	N	794	9	2	1.15	11592452	14638	27.06	785	809	785	1020	550	785	791.94	0.03	0	347	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	156	-3.36	0.61	12	0.07	-236.00	1310.00	2135	20240124	-62.81	673	20241209	17.98	2135	-62.81	20240124	673	17.98	20241209	2135	-62.81	20240124	673	17.98	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
44	20241223	141308	57	100.00	KOSDAQ			N	N	N	N	N	800	15	2	1.91	10988038	13877	25.65	785	809	785	1020	550	785	791.82	0.03	0	-3	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	157	-3.39	0.61	12	0.07	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
45	20241223	131307	57	100.00	KOSDAQ			N	N	N	N	N	794	9	2	1.15	10177638	12864	23.78	785	809	785	1020	550	785	791.17	0.03	0	-999	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	156	-3.36	0.61	12	0.07	-236.00	1310.00	2135	20240124	-62.81	673	20241209	17.98	2135	-62.81	20240124	673	17.98	20241209	2135	-62.81	20240124	673	17.98	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
46	20241223	121311	57	100.00	KOSDAQ			N	N	N	N	N	794	9	2	1.15	9492897	12008	22.20	785	809	785	1020	550	785	790.55	0.03	0	-1010	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	156	-3.36	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.81	673	20241209	17.98	2135	-62.81	20240124	673	17.98	20241209	2135	-62.81	20240124	673	17.98	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
47	20241223	111305	57	100.00	KOSDAQ			N	N	N	N	N	792	7	2	0.89	9199527	11638	21.51	785	809	785	1020	550	785	790.47	0.03	0	-1010	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	156	-3.36	0.60	12	0.06	-236.00	1310.00	2135	20240124	-62.90	673	20241209	17.68	2135	-62.90	20240124	673	17.68	20241209	2135	-62.90	20240124	673	17.68	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
48	20241223	101259	57	100.00	KOSDAQ			N	N	N	N	N	797	12	2	1.53	6802648	8639	15.97	785	809	785	1020	550	785	787.43	0.03	0	-583	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	157	-3.38	0.61	12	0.04	-236.00	1310.00	2135	20240124	-62.67	673	20241209	18.42	2135	-62.67	20240124	673	18.42	20241209	2135	-62.67	20240124	673	18.42	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
49	20241223	091305	57	100.00	KOSDAQ			N	N	N	N	N	785	0	3	0.00	6565217	8338	15.41	785	809	785	1020	550	785	787.39	0.03	0	-631	841	812	795	766	749	827	781	20	235	100	530	1	1	19665002	154	-3.33	0.60	12	0.04	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.38	N	424760	100	19 억	6368	N	N	N	N
50	20241220	161259	57	100.00	KOSDAQ			N	N	N	N	N	785	7	2	0.90	42752083	54093	446.28	778	824	778	1011	545	778	790.34	0.03	0	310	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	154	-3.33	0.60	12	0.28	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
51	20241220	151303	57	100.00	KOSDAQ			N	N	N	N	N	785	7	2	0.90	41748068	52814	435.72	778	824	778	1011	545	778	790.47	0.03	0	760	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	154	-3.33	0.60	12	0.27	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
52	20241220	141301	57	100.00	KOSDAQ			N	N	N	N	N	790	12	2	1.54	38500479	48655	401.41	778	824	778	1011	545	778	791.30	0.03	0	670	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	155	-3.35	0.60	12	0.25	-236.00	1310.00	2135	20240124	-63.00	673	20241209	17.38	2135	-63.00	20240124	673	17.38	20241209	2135	-63.00	20240124	673	17.38	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
53	20241220	131300	57	100.00	KOSDAQ			N	N	N	N	N	789	11	2	1.41	37857443	47841	394.70	778	824	778	1011	545	778	791.32	0.03	0	5	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	155	-3.34	0.60	12	0.24	-236.00	1310.00	2135	20240124	-63.04	673	20241209	17.24	2135	-63.04	20240124	673	17.24	20241209	2135	-63.04	20240124	673	17.24	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
54	20241220	121258	57	100.00	KOSDAQ			N	N	N	N	N	780	2	2	0.26	35805665	45214	373.02	778	824	778	1011	545	778	791.92	0.03	0	-54	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	153	-3.31	0.60	12	0.23	-236.00	1310.00	2135	20240124	-63.47	673	20241209	15.90	2135	-63.47	20240124	673	15.90	20241209	2135	-63.47	20240124	673	15.90	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
55	20241220	111258	57	100.00	KOSDAQ			N	N	N	N	N	789	11	2	1.41	30988814	39043	322.11	778	824	778	1011	545	778	793.71	0.03	0	-56	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	155	-3.34	0.60	12	0.20	-236.00	1310.00	2135	20240124	-63.04	673	20241209	17.24	2135	-63.04	20240124	673	17.24	20241209	2135	-63.04	20240124	673	17.24	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
56	20241220	101259	57	100.00	KOSDAQ			N	N	N	N	N	796	18	2	2.31	29136773	36679	302.61	778	824	778	1011	545	778	794.37	0.03	0	-305	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	157	-3.37	0.61	12	0.19	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
57	20241220	091301	57	100.00	KOSDAQ			N	N	N	N	N	796	18	2	2.31	16963443	21404	176.59	778	824	778	1011	545	778	792.54	0.03	0	-536	799	788	783	772	767	786	770	20	233	100	520	1	1	19665002	157	-3.37	0.61	12	0.11	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.38	N	424760	100	19 억	5892	N	N	N	N
58	20241219	161254	57	100.00	KOSDAQ			N	N	N	N	N	778	-8	5	-1.02	9514200	12121	81.83	786	794	778	1021	551	786	784.94	0.03	0	209	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	153	-3.30	0.59	12	0.06	-236.00	1310.00	2135	20240124	-63.56	673	20241209	15.60	2135	-63.56	20240124	673	15.60	20241209	2135	-63.56	20240124	673	15.60	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
59	20241219	151253	57	100.00	KOSDAQ			N	N	N	N	N	778	-8	5	-1.02	9160210	11666	78.76	786	794	778	1021	551	786	785.21	0.03	0	663	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	153	-3.30	0.59	12	0.06	-236.00	1310.00	2135	20240124	-63.56	673	20241209	15.60	2135	-63.56	20240124	673	15.60	20241209	2135	-63.56	20240124	673	15.60	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
60	20241219	141255	57	100.00	KOSDAQ			N	N	N	N	N	786	0	3	0.00	7716683	9812	66.24	786	794	785	1021	551	786	786.45	0.03	0	453	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	155	-3.33	0.60	12	0.05	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
61	20241219	131254	57	100.00	KOSDAQ			N	N	N	N	N	786	0	3	0.00	6167818	7843	52.95	786	794	786	1021	551	786	786.41	0.03	0	141	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	155	-3.33	0.60	12	0.04	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
62	20241219	121257	57	100.00	KOSDAQ			N	N	N	N	N	786	0	3	0.00	6161530	7835	52.89	786	794	786	1021	551	786	786.41	0.03	0	141	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	155	-3.33	0.60	12	0.04	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
63	20241219	111253	57	100.00	KOSDAQ			N	N	N	N	N	786	0	3	0.00	5845558	7433	50.18	786	794	786	1021	551	786	786.43	0.03	0	141	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	155	-3.33	0.60	12	0.04	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
64	20241219	101246	57	100.00	KOSDAQ			N	N	N	N	N	794	8	2	1.02	1125719	1431	9.66	786	794	786	1021	551	786	786.67	0.03	0	18	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	156	-3.36	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.81	673	20241209	17.98	2135	-62.81	20240124	673	17.98	20241209	2135	-62.81	20240124	673	17.98	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
65	20241219	091257	57	100.00	KOSDAQ			N	N	N	N	N	786	0	3	0.00	848881	1080	7.29	786	787	786	1021	551	786	786.00	0.03	0	0	814	800	793	779	772	796	775	20	235	100	530	1	1	19665002	155	-3.33	0.60	12	0.01	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5848	N	N	N	N
66	20241218	161250	57	100.00	KOSDAQ			N	N	N	N	N	786	-10	5	-1.26	11717350	14751	76.32	799	807	786	1034	558	796	794.34	0.03	0	-143	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	155	-3.33	0.60	12	0.08	-236.00	1310.00	2135	20240124	-63.19	673	20241209	16.79	2135	-63.19	20240124	673	16.79	20241209	2135	-63.19	20240124	673	16.79	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
67	20241218	151254	57	100.00	KOSDAQ			N	N	N	N	N	796	0	3	0.00	9712872	12212	63.18	799	807	788	1034	558	796	795.35	0.03	0	151	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	157	-3.37	0.61	12	0.06	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
68	20241218	141245	57	100.00	KOSDAQ			N	N	N	N	N	788	-8	5	-1.01	9039269	11365	58.80	799	807	788	1034	558	796	795.36	0.03	0	162	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	155	-3.34	0.60	12	0.06	-236.00	1310.00	2135	20240124	-63.09	673	20241209	17.09	2135	-63.09	20240124	673	17.09	20241209	2135	-63.09	20240124	673	17.09	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
69	20241218	131253	57	100.00	KOSDAQ			N	N	N	N	N	789	-7	5	-0.88	8460144	10631	55.00	799	807	789	1034	558	796	795.80	0.03	0	163	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	155	-3.34	0.60	12	0.05	-236.00	1310.00	2135	20240124	-63.04	673	20241209	17.24	2135	-63.04	20240124	673	17.24	20241209	2135	-63.04	20240124	673	17.24	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
70	20241218	121245	57	100.00	KOSDAQ			N	N	N	N	N	797	1	2	0.13	4808745	6029	31.19	799	807	796	1034	558	796	797.60	0.03	0	-16	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	157	-3.38	0.61	12	0.03	-236.00	1310.00	2135	20240124	-62.67	673	20241209	18.42	2135	-62.67	20240124	673	18.42	20241209	2135	-62.67	20240124	673	18.42	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
71	20241218	111245	57	100.00	KOSDAQ			N	N	N	N	N	796	0	3	0.00	4800775	6019	31.14	799	807	796	1034	558	796	797.60	0.03	0	-16	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	157	-3.37	0.61	12	0.03	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
72	20241218	101252	57	100.00	KOSDAQ			N	N	N	N	N	799	3	2	0.38	1394947	1744	9.02	799	807	798	1034	558	796	799.85	0.03	0	-15	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	157	-3.39	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.58	673	20241209	18.72	2135	-62.58	20240124	673	18.72	20241209	2135	-62.58	20240124	673	18.72	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
73	20241218	091257	57	100.00	KOSDAQ			N	N	N	N	N	800	4	2	0.50	886290	1109	5.74	799	800	799	1034	558	796	799.18	0.03	0	20	830	812	804	786	778	809	783	20	238	100	540	1	1	19665002	157	-3.39	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.38	N	424760	100	19 억	5991	N	N	N	N
74	20241217	161247	57	100.00	KOSDAQ			N	N	N	N	N	796	-19	5	-2.33	15695672	19328	85.22	822	822	796	1059	571	815	812.12	0.08	0	-9381	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	157	-3.37	0.61	12	0.10	-236.00	1310.00	2135	20240124	-62.72	673	20241209	18.28	2135	-62.72	20240124	673	18.28	20241209	2135	-62.72	20240124	673	18.28	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
75	20241217	151252	57	100.00	KOSDAQ			N	N	N	N	N	801	-14	5	-1.72	15193454	18698	82.44	822	822	799	1059	571	815	812.57	0.08	0	-8926	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	158	-3.39	0.61	12	0.10	-236.00	1310.00	2135	20240124	-62.48	673	20241209	19.02	2135	-62.48	20240124	673	19.02	20241209	2135	-62.48	20240124	673	19.02	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
76	20241217	141243	57	100.00	KOSDAQ			N	N	N	N	N	801	-14	5	-1.72	14589100	17946	79.12	822	822	799	1059	571	815	812.94	0.08	0	-8907	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	158	-3.39	0.61	12	0.09	-236.00	1310.00	2135	20240124	-62.48	673	20241209	19.02	2135	-62.48	20240124	673	19.02	20241209	2135	-62.48	20240124	673	19.02	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
77	20241217	131236	57	100.00	KOSDAQ			N	N	N	N	N	802	-13	5	-1.60	13978085	17182	75.76	822	822	802	1059	571	815	813.53	0.08	0	-8907	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	158	-3.40	0.61	12	0.09	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
78	20241217	121203	57	100.00	KOSDAQ			N	N	N	N	N	803	-12	5	-1.47	13937166	17131	75.53	822	822	803	1059	571	815	813.56	0.08	0	-8907	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	158	-3.40	0.61	12	0.09	-236.00	1310.00	2135	20240124	-62.39	673	20241209	19.32	2135	-62.39	20240124	673	19.32	20241209	2135	-62.39	20240124	673	19.32	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
79	20241217	111227	57	100.00	KOSDAQ			N	N	N	N	N	806	-9	5	-1.10	13120098	16116	71.06	822	822	806	1059	571	815	814.10	0.08	0	-8907	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	158	-3.42	0.62	12	0.08	-236.00	1310.00	2135	20240124	-62.25	673	20241209	19.76	2135	-62.25	20240124	673	19.76	20241209	2135	-62.25	20240124	673	19.76	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
80	20241217	101233	57	100.00	KOSDAQ			N	N	N	N	N	809	-6	5	-0.74	11121098	13640	60.14	822	822	808	1059	571	815	815.33	0.08	0	-8938	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	159	-3.43	0.62	12	0.07	-236.00	1310.00	2135	20240124	-62.11	673	20241209	20.21	2135	-62.11	20240124	673	20.21	20241209	2135	-62.11	20240124	673	20.21	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
81	20241217	091250	57	100.00	KOSDAQ			N	N	N	N	N	817	2	2	0.25	2181489	2663	11.74	822	822	817	1059	571	815	819.18	0.08	0	-154	832	823	815	806	798	819	802	20	244	100	550	1	1	19665002	161	-3.46	0.62	12	0.01	-236.00	1310.00	2135	20240124	-61.73	673	20241209	21.40	2135	-61.73	20240124	673	21.40	20241209	2135	-61.73	20240124	673	21.40	20241209	0.39	N	424760	100	19 억	15372	N	N	N	N
82	20241216	161239	57	100.00	KOSDAQ			N	N	N	N	N	815	8	2	0.99	18380155	22680	193.70	824	824	807	1049	565	807	810.41	0.08	0	-814	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	160	-3.45	0.62	12	0.12	-236.00	1310.00	2135	20240124	-61.83	673	20241209	21.10	2135	-61.83	20240124	673	21.10	20241209	2135	-61.83	20240124	673	21.10	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
83	20241216	151249	57	100.00	KOSDAQ			N	N	N	N	N	808	1	2	0.12	17689669	21831	186.45	824	824	807	1049	565	807	810.30	0.08	0	-809	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	159	-3.42	0.62	12	0.11	-236.00	1310.00	2135	20240124	-62.15	673	20241209	20.06	2135	-62.15	20240124	673	20.06	20241209	2135	-62.15	20240124	673	20.06	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
84	20241216	141247	57	100.00	KOSDAQ			N	N	N	N	N	812	5	2	0.62	9948256	12261	104.71	824	824	808	1049	565	807	811.37	0.08	0	-810	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	160	-3.44	0.62	12	0.06	-236.00	1310.00	2135	20240124	-61.97	673	20241209	20.65	2135	-61.97	20240124	673	20.65	20241209	2135	-61.97	20240124	673	20.65	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
85	20241216	131249	57	100.00	KOSDAQ			N	N	N	N	N	812	5	2	0.62	7644612	9424	80.49	824	824	808	1049	565	807	811.19	0.08	0	-495	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	160	-3.44	0.62	12	0.05	-236.00	1310.00	2135	20240124	-61.97	673	20241209	20.65	2135	-61.97	20240124	673	20.65	20241209	2135	-61.97	20240124	673	20.65	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
86	20241216	121248	57	100.00	KOSDAQ			N	N	N	N	N	812	5	2	0.62	7153832	8819	75.32	824	824	808	1049	565	807	811.18	0.08	0	-296	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	160	-3.44	0.62	12	0.04	-236.00	1310.00	2135	20240124	-61.97	673	20241209	20.65	2135	-61.97	20240124	673	20.65	20241209	2135	-61.97	20240124	673	20.65	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
87	20241216	111247	57	100.00	KOSDAQ			N	N	N	N	N	808	1	2	0.12	7046449	8687	74.19	824	824	808	1049	565	807	811.15	0.08	0	-266	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	159	-3.42	0.62	12	0.04	-236.00	1310.00	2135	20240124	-62.15	673	20241209	20.06	2135	-62.15	20240124	673	20.06	20241209	2135	-62.15	20240124	673	20.06	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
88	20241216	101248	57	100.00	KOSDAQ			N	N	N	N	N	808	1	2	0.12	4736586	5829	49.78	824	824	808	1049	565	807	812.59	0.08	0	-96	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	159	-3.42	0.62	12	0.03	-236.00	1310.00	2135	20240124	-62.15	673	20241209	20.06	2135	-62.15	20240124	673	20.06	20241209	2135	-62.15	20240124	673	20.06	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
89	20241216	091249	57	100.00	KOSDAQ			N	N	N	N	N	808	1	2	0.12	1116035	1366	11.67	824	824	808	1049	565	807	817.01	0.08	0	-133	819	813	801	795	783	816	798	20	242	100	540	1	1	19665002	159	-3.42	0.62	12	0.01	-236.00	1310.00	2135	20240124	-62.15	673	20241209	20.06	2135	-62.15	20240124	673	20.06	20241209	2135	-62.15	20240124	673	20.06	20241209	0.39	N	424760	100	19 억	16186	N	N	N	N
90	20241213	161239	57	100.00	KOSDAQ			N	N	N	N	N	807	5	2	0.62	9346300	11709	15.50	798	807	789	1042	562	802	798.22	0.08	0	-163	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	159	-3.42	0.62	12	0.06	-236.00	1310.00	2135	20240124	-62.20	673	20241209	19.91	2135	-62.20	20240124	673	19.91	20241209	2135	-62.20	20240124	673	19.91	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
91	20241213	151245	57	100.00	KOSDAQ			N	N	N	N	N	795	-7	5	-0.87	7991066	10029	13.27	798	807	789	1042	562	802	796.80	0.08	0	-163	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	156	-3.37	0.61	12	0.05	-236.00	1310.00	2135	20240124	-62.76	673	20241209	18.13	2135	-62.76	20240124	673	18.13	20241209	2135	-62.76	20240124	673	18.13	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
92	20241213	141244	57	100.00	KOSDAQ			N	N	N	N	N	803	1	2	0.12	6061582	7620	10.08	798	807	789	1042	562	802	795.48	0.08	0	-70	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	158	-3.40	0.61	12	0.04	-236.00	1310.00	2135	20240124	-62.39	673	20241209	19.32	2135	-62.39	20240124	673	19.32	20241209	2135	-62.39	20240124	673	19.32	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
93	20241213	131246	57	100.00	KOSDAQ			N	N	N	N	N	795	-7	5	-0.87	4756460	5976	7.91	798	807	790	1042	562	802	795.93	0.08	0	-13	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	156	-3.37	0.61	12	0.03	-236.00	1310.00	2135	20240124	-62.76	673	20241209	18.13	2135	-62.76	20240124	673	18.13	20241209	2135	-62.76	20240124	673	18.13	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
94	20241213	121245	57	100.00	KOSDAQ			N	N	N	N	N	798	-4	5	-0.50	2526713	3160	4.18	798	807	797	1042	562	802	799.59	0.08	0	-13	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	157	-3.38	0.61	12	0.02	-236.00	1310.00	2135	20240124	-62.62	673	20241209	18.57	2135	-62.62	20240124	673	18.57	20241209	2135	-62.62	20240124	673	18.57	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
95	20241213	111243	57	100.00	KOSDAQ			N	N	N	N	N	798	-4	5	-0.50	1434241	1791	2.37	798	807	798	1042	562	802	800.80	0.08	0	11	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	157	-3.38	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.62	673	20241209	18.57	2135	-62.62	20240124	673	18.57	20241209	2135	-62.62	20240124	673	18.57	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
96	20241213	101235	57	100.00	KOSDAQ			N	N	N	N	N	800	-2	5	-0.25	1036855	1294	1.71	798	807	798	1042	562	802	801.28	0.08	0	27	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	157	-3.39	0.61	12	0.01	-236.00	1310.00	2135	20240124	-62.53	673	20241209	18.87	2135	-62.53	20240124	673	18.87	20241209	2135	-62.53	20240124	673	18.87	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
97	20241213	091237	57	100.00	KOSDAQ			N	N	N	N	N	807	5	2	0.62	485893	607	0.80	798	807	798	1042	562	802	800.48	0.08	0	-56	842	821	794	773	746	832	784	20	240	100	540	1	1	19665002	159	-3.42	0.62	12	0.00	-236.00	1310.00	2135	20240124	-62.20	673	20241209	19.91	2135	-62.20	20240124	673	19.91	20241209	2135	-62.20	20240124	673	19.91	20241209	0.39	N	424760	100	19 억	16349	N	N	N	N
98	20241212	161242	57	100.00	KOSDAQ			N	N	N	N	N	802	35	2	4.56	58895086	75559	108.02	771	815	767	997	537	767	779.45	0.09	0	-560	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	158	-3.40	0.61	12	0.38	-236.00	1310.00	2135	20240124	-62.44	673	20241209	19.17	2135	-62.44	20240124	673	19.17	20241209	2135	-62.44	20240124	673	19.17	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
99	20241212	151236	57	100.00	KOSDAQ			N	N	N	N	N	806	39	2	5.08	58571078	75155	107.44	771	815	767	997	537	767	779.34	0.09	0	-560	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	158	-3.42	0.62	12	0.38	-236.00	1310.00	2135	20240124	-62.25	673	20241209	19.76	2135	-62.25	20240124	673	19.76	20241209	2135	-62.25	20240124	673	19.76	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
100	20241212	141233	57	100.00	KOSDAQ			N	N	N	N	N	797	30	2	3.91	58049384	74501	106.51	771	815	767	997	537	767	779.18	0.09	0	-139	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	157	-3.38	0.61	12	0.38	-236.00	1310.00	2135	20240124	-62.67	673	20241209	18.42	2135	-62.67	20240124	673	18.42	20241209	2135	-62.67	20240124	673	18.42	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
101	20241212	131222	57	100.00	KOSDAQ			N	N	N	N	N	769	2	2	0.26	51499045	66165	94.59	771	815	767	997	537	767	778.34	0.09	0	-492	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	151	-3.26	0.59	12	0.34	-236.00	1310.00	2135	20240124	-63.98	673	20241209	14.26	2135	-63.98	20240124	673	14.26	20241209	2135	-63.98	20240124	673	14.26	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
102	20241212	121216	57	100.00	KOSDAQ			N	N	N	N	N	795	28	2	3.65	23537178	29863	42.69	771	815	771	997	537	767	788.17	0.09	0	-871	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	156	-3.37	0.61	12	0.15	-236.00	1310.00	2135	20240124	-62.76	673	20241209	18.13	2135	-62.76	20240124	673	18.13	20241209	2135	-62.76	20240124	673	18.13	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
103	20241212	111226	57	100.00	KOSDAQ			N	N	N	N	N	784	17	2	2.22	10674964	13660	19.53	771	791	771	997	537	767	781.48	0.09	0	-207	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	154	-3.32	0.60	12	0.07	-236.00	1310.00	2135	20240124	-63.28	673	20241209	16.49	2135	-63.28	20240124	673	16.49	20241209	2135	-63.28	20240124	673	16.49	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
104	20241212	101224	57	100.00	KOSDAQ			N	N	N	N	N	790	23	2	3.00	10248928	13116	18.75	771	791	771	997	537	767	781.41	0.09	0	-212	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	155	-3.35	0.60	12	0.07	-236.00	1310.00	2135	20240124	-63.00	673	20241209	17.38	2135	-63.00	20240124	673	17.38	20241209	2135	-63.00	20240124	673	17.38	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
105	20241212	091235	57	100.00	KOSDAQ			N	N	N	N	N	785	18	2	2.35	2881702	3678	5.26	771	791	771	997	537	767	783.50	0.09	0	-252	842	804	777	739	712	823	758	20	230	100	520	1	1	19665002	154	-3.33	0.60	12	0.02	-236.00	1310.00	2135	20240124	-63.23	673	20241209	16.64	2135	-63.23	20240124	673	16.64	20241209	2135	-63.23	20240124	673	16.64	20241209	0.39	N	424760	100	19 억	16909	N	N	N	N
106	20241211	161228	57	100.00	KOSDAQ			N	N	N	N	N	767	24	2	3.23	53801383	69950	243.74	754	815	750	965	521	743	769.15	0.06	0	4340	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	151	-3.25	0.59	12	0.36	-236.00	1310.00	2135	20240124	-64.07	673	20241209	13.97	2135	-64.07	20240124	673	13.97	20241209	2135	-64.07	20240124	673	13.97	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
107	20241211	151141	57	100.00	KOSDAQ			N	N	N	N	N	761	18	2	2.42	51840994	67388	234.81	754	815	750	965	521	743	769.29	0.06	0	5071	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	150	-3.22	0.58	12	0.34	-236.00	1310.00	2135	20240124	-64.36	673	20241209	13.08	2135	-64.36	20240124	673	13.08	20241209	2135	-64.36	20240124	673	13.08	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
108	20241211	141237	57	100.00	KOSDAQ			N	N	N	N	N	762	19	2	2.56	50620227	65788	229.23	754	815	750	965	521	743	769.44	0.06	0	4943	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	150	-3.23	0.58	12	0.33	-236.00	1310.00	2135	20240124	-64.31	673	20241209	13.22	2135	-64.31	20240124	673	13.22	20241209	2135	-64.31	20240124	673	13.22	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
109	20241211	131239	57	100.00	KOSDAQ			N	N	N	N	N	757	14	2	1.88	33276722	42758	148.99	754	815	750	965	521	743	778.26	0.06	0	3738	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	149	-3.21	0.58	12	0.22	-236.00	1310.00	2135	20240124	-64.54	673	20241209	12.48	2135	-64.54	20240124	673	12.48	20241209	2135	-64.54	20240124	673	12.48	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
110	20241211	121240	57	100.00	KOSDAQ			N	N	N	N	N	783	40	2	5.38	29783870	38227	133.20	754	815	750	965	521	743	779.13	0.06	0	3735	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	154	-3.32	0.60	12	0.19	-236.00	1310.00	2135	20240124	-63.33	673	20241209	16.34	2135	-63.33	20240124	673	16.34	20241209	2135	-63.33	20240124	673	16.34	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
111	20241211	111235	57	100.00	KOSDAQ			N	N	N	N	N	792	49	2	6.59	15777143	20234	70.50	754	815	750	965	521	743	779.73	0.06	0	4034	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	156	-3.36	0.60	12	0.10	-236.00	1310.00	2135	20240124	-62.90	673	20241209	17.68	2135	-62.90	20240124	673	17.68	20241209	2135	-62.90	20240124	673	17.68	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
112	20241211	101236	57	100.00	KOSDAQ			N	N	N	N	N	778	35	2	4.71	4464167	5847	20.37	754	779	750	965	521	743	763.50	0.06	0	-270	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	153	-3.30	0.59	12	0.03	-236.00	1310.00	2135	20240124	-63.56	673	20241209	15.60	2135	-63.56	20240124	673	15.60	20241209	2135	-63.56	20240124	673	15.60	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
113	20241211	091241	57	100.00	KOSDAQ			N	N	N	N	N	754	11	2	1.48	804410	1067	3.72	754	754	750	965	521	743	753.90	0.06	0	0	774	758	729	713	684	766	721	20	222	100	500	1	1	19665002	148	-3.19	0.58	12	0.01	-236.00	1310.00	2135	20240124	-64.68	673	20241209	12.04	2135	-64.68	20240124	673	12.04	20241209	2135	-64.68	20240124	673	12.04	20241209	0.40	N	424760	100	19 억	12509	N	N	N	N
114	20241210	161225	57	100.00	KOSDAQ			N	N	N	N	N	743	30	2	4.21	20797462	28696	21.82	713	745	700	926	500	713	724.75	0.06	0	79	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	146	-3.15	0.57	12	0.15	-236.00	1310.00	2135	20240124	-65.20	673	20241209	10.40	2135	-65.20	20240124	673	10.40	20241209	2135	-65.20	20240124	673	10.40	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
115	20241210	151227	57	100.00	KOSDAQ			N	N	N	N	N	733	20	2	2.81	18432975	25477	19.38	713	745	700	926	500	713	723.51	0.06	0	79	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	144	-3.11	0.56	12	0.13	-236.00	1310.00	2135	20240124	-65.67	673	20241209	8.92	2135	-65.67	20240124	673	8.92	20241209	2135	-65.67	20240124	673	8.92	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
116	20241210	141227	57	100.00	KOSDAQ			N	N	N	N	N	728	15	2	2.10	17842153	24667	18.76	713	745	700	926	500	713	723.32	0.06	0	79	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	143	-3.08	0.56	12	0.13	-236.00	1310.00	2135	20240124	-65.90	673	20241209	8.17	2135	-65.90	20240124	673	8.17	20241209	2135	-65.90	20240124	673	8.17	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
117	20241210	131229	57	100.00	KOSDAQ			N	N	N	N	N	736	23	2	3.23	17255947	23868	18.15	713	745	700	926	500	713	722.97	0.06	0	-24	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	145	-3.12	0.56	12	0.12	-236.00	1310.00	2135	20240124	-65.53	673	20241209	9.36	2135	-65.53	20240124	673	9.36	20241209	2135	-65.53	20240124	673	9.36	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
118	20241210	121226	57	100.00	KOSDAQ			N	N	N	N	N	744	31	2	4.35	15691846	21765	16.55	713	745	700	926	500	713	720.97	0.06	0	-162	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	146	-3.15	0.57	12	0.11	-236.00	1310.00	2135	20240124	-65.15	673	20241209	10.55	2135	-65.15	20240124	673	10.55	20241209	2135	-65.15	20240124	673	10.55	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
119	20241210	111226	57	100.00	KOSDAQ			N	N	N	N	N	737	24	2	3.37	15287263	21220	16.14	713	745	700	926	500	713	720.42	0.06	0	-160	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	145	-3.12	0.56	12	0.11	-236.00	1310.00	2135	20240124	-65.48	673	20241209	9.51	2135	-65.48	20240124	673	9.51	20241209	2135	-65.48	20240124	673	9.51	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
120	20241210	101227	57	100.00	KOSDAQ			N	N	N	N	N	734	21	2	2.95	9946681	14005	10.65	713	735	700	926	500	713	710.22	0.06	0	458	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	144	-3.11	0.56	12	0.07	-236.00	1310.00	2135	20240124	-65.62	673	20241209	9.06	2135	-65.62	20240124	673	9.06	20241209	2135	-65.62	20240124	673	9.06	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
121	20241210	091235	57	100.00	KOSDAQ			N	N	N	N	N	721	8	2	1.12	9205905	12981	9.87	713	721	700	926	500	713	709.18	0.06	0	376	767	739	706	678	645	723	662	20	213	100	480	1	1	19665002	142	-3.06	0.55	12	0.07	-236.00	1310.00	2135	20240124	-66.23	673	20241209	7.13	2135	-66.23	20240124	673	7.13	20241209	2135	-66.23	20240124	673	7.13	20241209	0.41	N	424760	100	19 억	12430	N	N	N	N
122	20241209	161223	57	100.00	KOSDAQ	신저가		N	N	N	N	N	713	-31	5	-4.17	92649073	131486	384.90	734	734	673	967	521	744	704.61	0.11	0	-9266	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	140	-3.02	0.54	12	0.67	-236.00	1310.00	2135	20240124	-66.60	673	20241209	5.94	2135	-66.60	20240124	673	5.94	20241209	2135	-66.60	20240124	673	5.94	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
123	20241209	151225	57	100.00	KOSDAQ	신저가		N	N	N	N	N	681	-63	5	-8.47	86364863	122563	358.78	734	734	673	967	521	744	704.66	0.11	0	-7529	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	134	-2.89	0.52	12	0.62	-236.00	1310.00	2135	20240124	-68.10	673	20241209	1.19	2135	-68.10	20240124	673	1.19	20241209	2135	-68.10	20240124	673	1.19	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
124	20241209	141223	57	100.00	KOSDAQ	신저가		N	N	N	N	N	691	-53	5	-7.12	58770420	82281	240.86	734	734	690	967	521	744	714.26	0.11	0	-5093	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	136	-2.93	0.53	12	0.42	-236.00	1310.00	2135	20240124	-67.63	690	20241209	0.14	2135	-67.63	20240124	690	0.14	20241209	2135	-67.63	20240124	690	0.14	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
125	20241209	131228	57	100.00	KOSDAQ	신저가		N	N	N	N	N	696	-48	5	-6.45	53098109	74101	216.92	734	734	690	967	521	744	716.56	0.11	0	-5488	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	137	-2.95	0.53	12	0.38	-236.00	1310.00	2135	20240124	-67.40	690	20241209	0.87	2135	-67.40	20240124	690	0.87	20241209	2135	-67.40	20240124	690	0.87	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
126	20241209	121223	57	100.00	KOSDAQ	신저가		N	N	N	N	N	696	-48	5	-6.45	51944168	72443	212.06	734	734	690	967	521	744	717.04	0.11	0	-4864	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	137	-2.95	0.53	12	0.37	-236.00	1310.00	2135	20240124	-67.40	690	20241209	0.87	2135	-67.40	20240124	690	0.87	20241209	2135	-67.40	20240124	690	0.87	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
127	20241209	111224	57	100.00	KOSDAQ	신저가		N	N	N	N	N	705	-39	5	-5.24	50039975	69722	204.10	734	734	690	967	521	744	717.71	0.11	0	-3899	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	139	-2.99	0.54	12	0.35	-236.00	1310.00	2135	20240124	-66.98	690	20241209	2.17	2135	-66.98	20240124	690	2.17	20241209	2135	-66.98	20240124	690	2.17	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
128	20241209	101221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	719	-25	5	-3.36	41065206	56956	166.73	734	734	710	967	521	744	721.00	0.11	0	-4055	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	141	-3.05	0.55	12	0.29	-236.00	1310.00	2135	20240124	-66.32	710	20241209	1.27	2135	-66.32	20240124	710	1.27	20241209	2135	-66.32	20240124	710	1.27	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
129	20241209	091215	57	100.00	KOSDAQ	신저가		N	N	N	N	N	724	-20	5	-2.69	7662818	10527	30.82	734	734	721	967	521	744	727.92	0.11	0	-2388	796	770	750	724	704	760	714	20	223	100	500	1	1	19665002	142	-3.07	0.55	12	0.05	-236.00	1310.00	2135	20240124	-66.09	721	20241209	0.42	2135	-66.09	20240124	721	0.42	20241209	2135	-66.09	20240124	721	0.42	20241209	0.41	N	424760	100	19 억	21617	N	N	N	N
130	20241206	161213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	744	-24	5	-3.12	25628456	34161	85.68	768	776	730	998	538	768	750.23	0.13	0	-3608	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	146	-3.15	0.57	12	0.17	-236.00	1310.00	2135	20240124	-65.15	730	20241206	1.92	2135	-65.15	20240124	730	1.92	20241206	2135	-65.15	20240124	730	1.92	20241206	0.42	N	424760	100	19 억	25119	N	N	N	N
131	20241206	151218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	745	-23	5	-2.99	23072306	30720	77.05	768	776	730	998	538	768	751.05	0.13	0	-3598	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	147	-3.16	0.57	12	0.16	-236.00	1310.00	2135	20240124	-65.11	730	20241206	2.05	2135	-65.11	20240124	730	2.05	20241206	2135	-65.11	20240124	730	2.05	20241206	0.42	N	424760	100	19 억	25119	N	N	N	N
132	20241206	141215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	743	-25	5	-3.26	22453123	29885	74.96	768	776	730	998	538	768	751.32	0.13	0	-3591	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	146	-3.15	0.57	12	0.15	-236.00	1310.00	2135	20240124	-65.20	730	20241206	1.78	2135	-65.20	20240124	730	1.78	20241206	2135	-65.20	20240124	730	1.78	20241206	0.42	N	424760	100	19 억	25119	N	N	N	N
133	20241206	131215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	737	-31	5	-4.04	20829384	27696	69.47	768	776	730	998	538	768	752.07	0.13	0	-3591	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	145	-3.12	0.56	12	0.14	-236.00	1310.00	2135	20240124	-65.48	730	20241206	0.96	2135	-65.48	20240124	730	0.96	20241206	2135	-65.48	20240124	730	0.96	20241206	0.42	N	424760	100	19 억	25119	N	N	N	N
134	20241206	121207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	743	-25	5	-3.26	19330758	25679	64.41	768	776	730	998	538	768	752.78	0.13	0	-2688	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	146	-3.15	0.57	12	0.13	-236.00	1310.00	2135	20240124	-65.20	730	20241206	1.78	2135	-65.20	20240124	730	1.78	20241206	2135	-65.20	20240124	730	1.78	20241206	0.42	N	424760	100	19 억	25119	N	N	N	N
135	20241206	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-18	5	-2.34	10943249	14342	35.97	768	776	745	998	538	768	763.02	0.13	0	-3318	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	147	-3.18	0.57	12	0.07	-236.00	1310.00	2135	20240124	-64.87	740	20241129	1.35	2135	-64.87	20240124	740	1.35	20241129	2135	-64.87	20240124	740	1.35	20241129	0.42	N	424760	100	19 억	25119	N	N	N	N
136	20241206	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	-4	5	-0.52	5999241	7798	19.56	768	776	763	998	538	768	769.33	0.13	0	-388	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	150	-3.24	0.58	12	0.04	-236.00	1310.00	2135	20240124	-64.22	740	20241129	3.24	2135	-64.22	20240124	740	3.24	20241129	2135	-64.22	20240124	740	3.24	20241129	0.42	N	424760	100	19 억	25119	N	N	N	N
137	20241206	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	8	2	1.04	1366732	1765	4.43	768	776	768	998	538	768	774.35	0.13	0	-106	816	792	776	752	736	784	744	20	230	100	520	1	1	19665002	153	-3.29	0.59	12	0.01	-236.00	1310.00	2135	20240124	-63.65	740	20241129	4.86	2135	-63.65	20240124	740	4.86	20241129	2135	-63.65	20240124	740	4.86	20241129	0.42	N	424760	100	19 억	25119	N	N	N	N
138	20241205	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	-32	5	-4.00	30660812	39640	35.88	796	800	760	1040	560	800	773.48	0.13	0	-1202	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.25	0.59	12	0.20	-236.00	1310.00	2135	20240124	-64.03	740	20241129	3.78	2135	-64.03	20240124	740	3.78	20241129	2135	-64.03	20240124	740	3.78	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
139	20241205	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	-29	5	-3.62	28056650	36256	32.82	796	800	760	1040	560	800	773.85	0.13	0	-812	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.18	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
140	20241205	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	772	-28	5	-3.50	27317306	35295	31.95	796	800	760	1040	560	800	773.97	0.13	0	-301	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.18	-236.00	1310.00	2135	20240124	-63.84	740	20241129	4.32	2135	-63.84	20240124	740	4.32	20241129	2135	-63.84	20240124	740	4.32	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
141	20241205	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	-29	5	-3.62	24806158	32038	29.00	796	800	760	1040	560	800	774.27	0.13	0	2887	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.16	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
142	20241205	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	-29	5	-3.62	24790738	32018	28.98	796	800	760	1040	560	800	774.28	0.13	0	2887	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.16	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
143	20241205	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	769	-31	5	-3.88	23164101	29901	27.06	796	800	760	1040	560	800	774.69	0.13	0	2899	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.26	0.59	12	0.15	-236.00	1310.00	2135	20240124	-63.98	740	20241129	3.92	2135	-63.98	20240124	740	3.92	20241129	2135	-63.98	20240124	740	3.92	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
144	20241205	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	-34	5	-4.25	21705695	28006	25.35	796	800	760	1040	560	800	775.04	0.13	0	3096	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.25	0.58	12	0.14	-236.00	1310.00	2135	20240124	-64.12	740	20241129	3.51	2135	-64.12	20240124	740	3.51	20241129	2135	-64.12	20240124	740	3.51	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
145	20241205	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	-20	5	-2.50	7556149	9622	8.71	796	800	776	1040	560	800	785.30	0.13	0	1145	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	153	-3.31	0.60	12	0.05	-236.00	1310.00	2135	20240124	-63.47	740	20241129	5.41	2135	-63.47	20240124	740	5.41	20241129	2135	-63.47	20240124	740	5.41	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
146	20241204	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	800	6	2	0.76	87096720	110138	224.25	793	822	753	1032	556	794	790.80	0.09	0	7629	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	157	-3.39	0.61	12	0.56	-236.00	1310.00	2135	20240124	-62.53	740	20241129	8.11	2135	-62.53	20240124	740	8.11	20241129	2135	-62.53	20240124	740	8.11	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
147	20241204	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	805	11	2	1.39	84707141	107155	218.18	793	822	753	1032	556	794	790.51	0.09	0	7992	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.41	0.61	12	0.54	-236.00	1310.00	2135	20240124	-62.30	740	20241129	8.78	2135	-62.30	20240124	740	8.78	20241129	2135	-62.30	20240124	740	8.78	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
148	20241204	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	806	12	2	1.51	78167258	98986	201.54	793	822	753	1032	556	794	789.68	0.09	0	8516	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.42	0.62	12	0.50	-236.00	1310.00	2135	20240124	-62.25	740	20241129	8.92	2135	-62.25	20240124	740	8.92	20241129	2135	-62.25	20240124	740	8.92	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
149	20241204	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	800	6	2	0.76	71107926	90155	183.56	793	822	753	1032	556	794	788.73	0.09	0	7467	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	157	-3.39	0.61	12	0.46	-236.00	1310.00	2135	20240124	-62.53	740	20241129	8.11	2135	-62.53	20240124	740	8.11	20241129	2135	-62.53	20240124	740	8.11	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
150	20241204	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	805	11	2	1.39	63876326	81127	165.18	793	822	753	1032	556	794	787.36	0.09	0	5624	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.41	0.61	12	0.41	-236.00	1310.00	2135	20240124	-62.30	740	20241129	8.78	2135	-62.30	20240124	740	8.78	20241129	2135	-62.30	20240124	740	8.78	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
151	20241204	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	-9	5	-1.13	52379641	66921	136.26	793	805	753	1032	556	794	782.71	0.09	0	2744	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	154	-3.33	0.60	12	0.34	-236.00	1310.00	2135	20240124	-63.23	740	20241129	6.08	2135	-63.23	20240124	740	6.08	20241129	2135	-63.23	20240124	740	6.08	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
152	20241204	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	767	-27	5	-3.40	39379959	50446	102.71	793	794	753	1032	556	794	780.64	0.09	0	4041	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	151	-3.25	0.59	12	0.26	-236.00	1310.00	2135	20240124	-64.07	740	20241129	3.65	2135	-64.07	20240124	740	3.65	20241129	2135	-64.07	20240124	740	3.65	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
153	20241204	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	784	-10	5	-1.26	22498828	28374	57.77	793	794	784	1032	556	794	792.94	0.09	0	-1351	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	154	-3.32	0.60	12	0.14	-236.00	1310.00	2135	20240124	-63.28	740	20241129	5.95	2135	-63.28	20240124	740	5.95	20241129	2135	-63.28	20240124	740	5.95	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
154	20241203	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	36	2	4.75	37024897	48129	83.46	759	794	758	985	531	758	769.25	0.03	0	12649	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	156	-3.36	0.61	12	0.24	-236.00	1310.00	2135	20240124	-62.81	740	20241129	7.30	2135	-62.81	20240124	740	7.30	20241129	2135	-62.81	20240124	740	7.30	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
155	20241203	151308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	18	2	2.37	31167363	40678	70.54	759	777	758	985	531	758	766.20	0.03	0	11161	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	153	-3.29	0.59	12	0.21	-236.00	1310.00	2135	20240124	-63.65	740	20241129	4.86	2135	-63.65	20240124	740	4.86	20241129	2135	-63.65	20240124	740	4.86	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
156	20241203	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	13	2	1.72	29215703	38154	66.16	759	775	758	985	531	758	765.73	0.03	0	11281	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	152	-3.27	0.59	12	0.19	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
157	20241203	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	767	9	2	1.19	26201011	34262	59.41	759	774	758	985	531	758	764.73	0.03	0	7829	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	151	-3.25	0.59	12	0.17	-236.00	1310.00	2135	20240124	-64.07	740	20241129	3.65	2135	-64.07	20240124	740	3.65	20241129	2135	-64.07	20240124	740	3.65	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
158	20241203	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	8	2	1.06	24306066	31808	55.16	759	772	758	985	531	758	764.15	0.03	0	6735	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	151	-3.25	0.58	12	0.16	-236.00	1310.00	2135	20240124	-64.12	740	20241129	3.51	2135	-64.12	20240124	740	3.51	20241129	2135	-64.12	20240124	740	3.51	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
159	20241203	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	7	2	0.92	22665249	29674	51.46	759	772	758	985	531	758	763.81	0.03	0	5498	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	150	-3.24	0.58	12	0.15	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
160	20241203	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	7	2	0.92	18508031	24238	42.03	759	771	758	985	531	758	763.60	0.03	0	2566	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	150	-3.24	0.58	12	0.12	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
161	20241203	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	0	3	0.00	8031999	10546	18.29	759	767	758	985	531	758	761.62	0.03	0	-1749	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	149	-3.21	0.58	12	0.05	-236.00	1310.00	2135	20240124	-64.50	740	20241129	2.43	2135	-64.50	20240124	740	2.43	20241129	2135	-64.50	20240124	740	2.43	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
162	20241202	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	5	2	0.66	43517866	57598	58.87	754	767	753	978	528	753	755.54	0.03	0	465	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.21	0.58	12	0.29	-236.00	1310.00	2135	20240124	-64.50	740	20241129	2.43	2135	-64.50	20240124	740	2.43	20241129	2135	-64.50	20240124	740	2.43	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
163	20241202	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	12	2	1.59	42726528	56554	57.80	754	767	753	978	528	753	755.50	0.03	0	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	150	-3.24	0.58	12	0.29	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
164	20241202	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	10	2	1.33	42256776	55939	57.17	754	767	753	978	528	753	755.41	0.03	0	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	150	-3.23	0.58	12	0.28	-236.00	1310.00	2135	20240124	-64.26	740	20241129	3.11	2135	-64.26	20240124	740	3.11	20241129	2135	-64.26	20240124	740	3.11	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
165	20241202	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	4	2	0.53	40796462	54020	55.21	754	767	753	978	528	753	755.21	0.03	0	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.21	0.58	12	0.27	-236.00	1310.00	2135	20240124	-64.54	740	20241129	2.30	2135	-64.54	20240124	740	2.30	20241129	2135	-64.54	20240124	740	2.30	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
166	20241202	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	2	2	0.27	25943225	34347	35.10	754	767	753	978	528	753	755.33	0.03	0	468	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.20	0.58	12	0.17	-236.00	1310.00	2135	20240124	-64.64	740	20241129	2.03	2135	-64.64	20240124	740	2.03	20241129	2135	-64.64	20240124	740	2.03	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
167	20241202	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	7	2	0.93	18030924	23859	24.38	754	767	753	978	528	753	755.73	0.03	0	524	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.22	0.58	12	0.12	-236.00	1310.00	2135	20240124	-64.40	740	20241129	2.70	2135	-64.40	20240124	740	2.70	20241129	2135	-64.40	20240124	740	2.70	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
168	20241202	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	1	2	0.13	14670940	19400	19.83	754	767	753	978	528	753	756.23	0.03	0	525	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.19	0.58	12	0.10	-236.00	1310.00	2135	20240124	-64.68	740	20241129	1.89	2135	-64.68	20240124	740	1.89	20241129	2135	-64.68	20240124	740	1.89	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
169	20241202	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	2	2	0.27	7473999	9889	10.11	754	767	753	978	528	753	755.79	0.03	0	1160	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.20	0.58	12	0.05	-236.00	1310.00	2135	20240124	-64.64	740	20241129	2.03	2135	-64.64	20240124	740	2.03	20241129	2135	-64.64	20240124	740	2.03	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History