69 KiB
69 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241231 | 161336 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 3 | 20241231 | 151321 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 4 | 20241231 | 141332 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 5 | 20241231 | 131337 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 6 | 20241231 | 121335 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 7 | 20241231 | 111334 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 8 | 20241231 | 101328 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 9 | 20241231 | 091331 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308711265 | 113942 | 176.69 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.86 | 11077 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 312395 | N | N | 0 | N | 00 | N | |||
| 10 | 20241230 | 161325 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2860 | 190 | 2 | 7.12 | 308472950 | 113857 | 176.56 | 2655 | 2870 | 2590 | 3470 | 1870 | 2670 | 2708.59 | 1.79 | 0 | 11363 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 11 | 20241230 | 151332 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2820 | 150 | 2 | 5.62 | 268735925 | 99849 | 154.84 | 2655 | 2840 | 2590 | 3470 | 1870 | 2670 | 2691.42 | 1.79 | 0 | 14064 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 474 | 23.11 | 1.96 | 12 | 0.59 | 122.00 | 1439.00 | 4830 | 20240124 | -41.61 | 2025 | 20241115 | 39.26 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 12 | 20241230 | 141331 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2695 | 25 | 2 | 0.94 | 157173860 | 59423 | 92.15 | 2655 | 2695 | 2590 | 3470 | 1870 | 2670 | 2645.00 | 1.79 | 0 | 4502 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 453 | 22.09 | 1.87 | 12 | 0.35 | 122.00 | 1439.00 | 4830 | 20240124 | -44.20 | 2025 | 20241115 | 33.09 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 13 | 20241230 | 131333 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2645 | -25 | 5 | -0.94 | 105892360 | 40134 | 62.24 | 2655 | 2670 | 2590 | 3470 | 1870 | 2670 | 2638.47 | 1.79 | 0 | 2738 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 445 | 21.68 | 1.84 | 12 | 0.24 | 122.00 | 1439.00 | 4830 | 20240124 | -45.24 | 2025 | 20241115 | 30.62 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 14 | 20241230 | 121328 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2655 | -15 | 5 | -0.56 | 105214320 | 39878 | 61.84 | 2655 | 2670 | 2590 | 3470 | 1870 | 2670 | 2638.41 | 1.79 | 0 | 2683 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 446 | 21.76 | 1.85 | 12 | 0.24 | 122.00 | 1439.00 | 4830 | 20240124 | -45.03 | 2025 | 20241115 | 31.11 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 15 | 20241230 | 111328 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2655 | -15 | 5 | -0.56 | 78019805 | 29577 | 45.87 | 2655 | 2670 | 2590 | 3470 | 1870 | 2670 | 2637.85 | 1.79 | 0 | 2214 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 446 | 21.76 | 1.85 | 12 | 0.18 | 122.00 | 1439.00 | 4830 | 20240124 | -45.03 | 2025 | 20241115 | 31.11 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 16 | 20241230 | 101327 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2645 | -25 | 5 | -0.94 | 48585910 | 18473 | 28.65 | 2655 | 2655 | 2590 | 3470 | 1870 | 2670 | 2630.10 | 1.79 | 0 | 1388 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 445 | 21.68 | 1.84 | 12 | 0.11 | 122.00 | 1439.00 | 4830 | 20240124 | -45.24 | 2025 | 20241115 | 30.62 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 17 | 20241230 | 091332 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 2645 | -25 | 5 | -0.94 | 6825470 | 2619 | 4.06 | 2655 | 2655 | 2590 | 3470 | 1870 | 2670 | 2606.14 | 1.79 | 0 | -107 | 2763 | 2716 | 2658 | 2611 | 2553 | 2687 | 2582 | 17 | 800 | 100 | 1650 | 5 | 1 | 16816209 | 445 | 21.68 | 1.84 | 12 | 0.02 | 122.00 | 1439.00 | 4830 | 20240124 | -45.24 | 2025 | 20241115 | 30.62 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 4830 | -45.24 | 20240124 | 2025 | 30.62 | 20241115 | 2.93 | N | 417180 | 100 | 16 억 | 301318 | N | N | 0 | N | 00 | N | |||
| 18 | 20241227 | 161323 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2670 | -55 | 5 | -2.02 | 171627505 | 64470 | 113.06 | 2680 | 2705 | 2600 | 3540 | 1910 | 2725 | 2662.13 | 1.84 | 0 | -7798 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 449 | 21.89 | 1.86 | 12 | 0.38 | 122.00 | 1439.00 | 4830 | 20240124 | -44.72 | 2025 | 20241115 | 31.85 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 19 | 20241227 | 151323 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2670 | -55 | 5 | -2.02 | 130458600 | 49052 | 86.02 | 2680 | 2705 | 2600 | 3540 | 1910 | 2725 | 2659.60 | 1.84 | 0 | -319 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 449 | 21.89 | 1.86 | 12 | 0.29 | 122.00 | 1439.00 | 4830 | 20240124 | -44.72 | 2025 | 20241115 | 31.85 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 20 | 20241227 | 141326 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -50 | 5 | -1.83 | 87165150 | 32932 | 57.75 | 2680 | 2685 | 2600 | 3540 | 1910 | 2725 | 2646.82 | 1.84 | 0 | 5635 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.20 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 21 | 20241227 | 131323 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2625 | -100 | 5 | -3.67 | 72963630 | 27565 | 48.34 | 2680 | 2685 | 2600 | 3540 | 1910 | 2725 | 2646.97 | 1.84 | 0 | 6100 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 441 | 21.52 | 1.82 | 12 | 0.16 | 122.00 | 1439.00 | 4830 | 20240124 | -45.65 | 2025 | 20241115 | 29.63 | 4830 | -45.65 | 20240124 | 2025 | 29.63 | 20241115 | 4830 | -45.65 | 20240124 | 2025 | 29.63 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 22 | 20241227 | 121324 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2640 | -85 | 5 | -3.12 | 67044870 | 25314 | 44.39 | 2680 | 2685 | 2600 | 3540 | 1910 | 2725 | 2648.53 | 1.84 | 0 | 6302 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 444 | 21.64 | 1.83 | 12 | 0.15 | 122.00 | 1439.00 | 4830 | 20240124 | -45.34 | 2025 | 20241115 | 30.37 | 4830 | -45.34 | 20240124 | 2025 | 30.37 | 20241115 | 4830 | -45.34 | 20240124 | 2025 | 30.37 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 23 | 20241227 | 111323 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -50 | 5 | -1.83 | 56201805 | 21227 | 37.22 | 2680 | 2685 | 2600 | 3540 | 1910 | 2725 | 2647.66 | 1.84 | 0 | 8423 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.13 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 24 | 20241227 | 101322 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2685 | -40 | 5 | -1.47 | 43521600 | 16470 | 28.88 | 2680 | 2685 | 2600 | 3540 | 1910 | 2725 | 2642.48 | 1.84 | 0 | 7801 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 452 | 22.01 | 1.87 | 12 | 0.10 | 122.00 | 1439.00 | 4830 | 20240124 | -44.41 | 2025 | 20241115 | 32.59 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 25 | 20241227 | 091328 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -50 | 5 | -1.83 | 7264055 | 2714 | 4.76 | 2680 | 2680 | 2670 | 3540 | 1910 | 2725 | 2676.51 | 1.84 | 0 | -188 | 2815 | 2770 | 2685 | 2640 | 2555 | 2792 | 2662 | 17 | 815 | 100 | 1680 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.02 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 2.91 | N | 417180 | 100 | 16 억 | 309090 | N | N | 0 | N | 00 | N | ||||
| 26 | 20241226 | 161317 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2725 | 25 | 2 | 0.93 | 149217600 | 55928 | 170.81 | 2675 | 2730 | 2600 | 3510 | 1890 | 2700 | 2668.03 | 1.89 | 0 | -9027 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 458 | 22.34 | 1.89 | 12 | 0.33 | 122.00 | 1439.00 | 4830 | 20240124 | -43.58 | 2025 | 20241115 | 34.57 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 27 | 20241226 | 151314 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2715 | 15 | 2 | 0.56 | 119640685 | 45043 | 137.57 | 2675 | 2720 | 2600 | 3510 | 1890 | 2700 | 2656.14 | 1.89 | 0 | 944 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 457 | 22.25 | 1.89 | 12 | 0.27 | 122.00 | 1439.00 | 4830 | 20240124 | -43.79 | 2025 | 20241115 | 34.07 | 4830 | -43.79 | 20240124 | 2025 | 34.07 | 20241115 | 4830 | -43.79 | 20240124 | 2025 | 34.07 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 28 | 20241226 | 141312 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2620 | -80 | 5 | -2.96 | 78480565 | 29680 | 90.65 | 2675 | 2695 | 2600 | 3510 | 1890 | 2700 | 2644.22 | 1.89 | 0 | -345 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 441 | 21.48 | 1.82 | 12 | 0.18 | 122.00 | 1439.00 | 4830 | 20240124 | -45.76 | 2025 | 20241115 | 29.38 | 4830 | -45.76 | 20240124 | 2025 | 29.38 | 20241115 | 4830 | -45.76 | 20240124 | 2025 | 29.38 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 29 | 20241226 | 131314 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2655 | -45 | 5 | -1.67 | 38188190 | 14376 | 43.91 | 2675 | 2695 | 2650 | 3510 | 1890 | 2700 | 2656.38 | 1.89 | 0 | 1178 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 446 | 21.76 | 1.85 | 12 | 0.09 | 122.00 | 1439.00 | 4830 | 20240124 | -45.03 | 2025 | 20241115 | 31.11 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 30 | 20241226 | 121311 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2650 | -50 | 5 | -1.85 | 37050165 | 13947 | 42.60 | 2675 | 2695 | 2650 | 3510 | 1890 | 2700 | 2656.50 | 1.89 | 0 | 1064 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 446 | 21.72 | 1.84 | 12 | 0.08 | 122.00 | 1439.00 | 4830 | 20240124 | -45.13 | 2025 | 20241115 | 30.86 | 4830 | -45.13 | 20240124 | 2025 | 30.86 | 20241115 | 4830 | -45.13 | 20240124 | 2025 | 30.86 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 31 | 20241226 | 111310 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2660 | -40 | 5 | -1.48 | 34428570 | 12959 | 39.58 | 2675 | 2695 | 2650 | 3510 | 1890 | 2700 | 2656.73 | 1.89 | 0 | 340 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 447 | 21.80 | 1.85 | 12 | 0.08 | 122.00 | 1439.00 | 4830 | 20240124 | -44.93 | 2025 | 20241115 | 31.36 | 4830 | -44.93 | 20240124 | 2025 | 31.36 | 20241115 | 4830 | -44.93 | 20240124 | 2025 | 31.36 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 32 | 20241226 | 101313 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2670 | -30 | 5 | -1.11 | 11787165 | 4432 | 13.54 | 2675 | 2695 | 2650 | 3510 | 1890 | 2700 | 2659.56 | 1.89 | 0 | 1715 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 449 | 21.89 | 1.86 | 12 | 0.03 | 122.00 | 1439.00 | 4830 | 20240124 | -44.72 | 2025 | 20241115 | 31.85 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 33 | 20241226 | 091309 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2655 | -45 | 5 | -1.67 | 1832810 | 686 | 2.10 | 2675 | 2695 | 2655 | 3510 | 1890 | 2700 | 2671.73 | 1.89 | 0 | 221 | 2806 | 2752 | 2691 | 2637 | 2576 | 2722 | 2607 | 17 | 810 | 100 | 1670 | 5 | 1 | 16816209 | 446 | 21.76 | 1.85 | 12 | 0.00 | 122.00 | 1439.00 | 4830 | 20240124 | -45.03 | 2025 | 20241115 | 31.11 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 317572 | N | N | 0 | N | 00 | N | ||||
| 34 | 20241224 | 161312 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2700 | -40 | 5 | -1.46 | 87688180 | 32743 | 74.84 | 2745 | 2745 | 2630 | 3560 | 1920 | 2740 | 2678.04 | 1.89 | 0 | -243 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 454 | 22.13 | 1.88 | 12 | 0.19 | 122.00 | 1439.00 | 4830 | 20240124 | -44.10 | 2025 | 20241115 | 33.33 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 35 | 20241224 | 151311 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2705 | -35 | 5 | -1.28 | 86799475 | 32415 | 74.09 | 2745 | 2745 | 2630 | 3560 | 1920 | 2740 | 2677.76 | 1.89 | 0 | -457 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 455 | 22.17 | 1.88 | 12 | 0.19 | 122.00 | 1439.00 | 4830 | 20240124 | -44.00 | 2025 | 20241115 | 33.58 | 4830 | -44.00 | 20240124 | 2025 | 33.58 | 20241115 | 4830 | -44.00 | 20240124 | 2025 | 33.58 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 36 | 20241224 | 141308 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2685 | -55 | 5 | -2.01 | 75827115 | 28339 | 64.78 | 2745 | 2745 | 2630 | 3560 | 1920 | 2740 | 2675.72 | 1.89 | 0 | -451 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 452 | 22.01 | 1.87 | 12 | 0.17 | 122.00 | 1439.00 | 4830 | 20240124 | -44.41 | 2025 | 20241115 | 32.59 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 37 | 20241224 | 131310 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2670 | -70 | 5 | -2.55 | 73873900 | 27609 | 63.11 | 2745 | 2745 | 2630 | 3560 | 1920 | 2740 | 2675.72 | 1.89 | 0 | -802 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 449 | 21.89 | 1.86 | 12 | 0.16 | 122.00 | 1439.00 | 4830 | 20240124 | -44.72 | 2025 | 20241115 | 31.85 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 38 | 20241224 | 121312 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2655 | -85 | 5 | -3.10 | 49608305 | 18443 | 42.16 | 2745 | 2745 | 2655 | 3560 | 1920 | 2740 | 2689.82 | 1.89 | 0 | 486 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 446 | 21.76 | 1.85 | 12 | 0.11 | 122.00 | 1439.00 | 4830 | 20240124 | -45.03 | 2025 | 20241115 | 31.11 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 4830 | -45.03 | 20240124 | 2025 | 31.11 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 39 | 20241224 | 111311 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2660 | -80 | 5 | -2.92 | 38702740 | 14345 | 32.79 | 2745 | 2745 | 2655 | 3560 | 1920 | 2740 | 2698.00 | 1.89 | 0 | 786 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 447 | 21.80 | 1.85 | 12 | 0.09 | 122.00 | 1439.00 | 4830 | 20240124 | -44.93 | 2025 | 20241115 | 31.36 | 4830 | -44.93 | 20240124 | 2025 | 31.36 | 20241115 | 4830 | -44.93 | 20240124 | 2025 | 31.36 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 40 | 20241224 | 101310 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2665 | -75 | 5 | -2.74 | 28030155 | 10345 | 23.65 | 2745 | 2745 | 2665 | 3560 | 1920 | 2740 | 2709.54 | 1.89 | 0 | 416 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 448 | 21.84 | 1.85 | 12 | 0.06 | 122.00 | 1439.00 | 4830 | 20240124 | -44.82 | 2025 | 20241115 | 31.60 | 4830 | -44.82 | 20240124 | 2025 | 31.60 | 20241115 | 4830 | -44.82 | 20240124 | 2025 | 31.60 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 41 | 20241224 | 091317 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2725 | -15 | 5 | -0.55 | 3614460 | 1323 | 3.02 | 2745 | 2745 | 2715 | 3560 | 1920 | 2740 | 2732.02 | 1.89 | 0 | 561 | 2833 | 2786 | 2748 | 2701 | 2663 | 2767 | 2682 | 17 | 820 | 100 | 1690 | 5 | 1 | 16816209 | 458 | 22.34 | 1.89 | 12 | 0.01 | 122.00 | 1439.00 | 4830 | 20240124 | -43.58 | 2025 | 20241115 | 34.57 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 2.94 | N | 417180 | 100 | 16 억 | 317654 | N | N | 0 | N | 00 | N | ||||
| 42 | 20241223 | 161301 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2740 | -25 | 5 | -0.90 | 119723185 | 43749 | 81.74 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2736.59 | 1.84 | 0 | 8630 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 461 | 22.46 | 1.90 | 12 | 0.26 | 122.00 | 1439.00 | 4830 | 20240124 | -43.27 | 2025 | 20241115 | 35.31 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 43 | 20241223 | 151305 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2750 | -15 | 5 | -0.54 | 110472215 | 40374 | 75.44 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2736.22 | 1.84 | 0 | 9611 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 462 | 22.54 | 1.91 | 12 | 0.24 | 122.00 | 1439.00 | 4830 | 20240124 | -43.06 | 2025 | 20241115 | 35.80 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 44 | 20241223 | 141301 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2750 | -15 | 5 | -0.54 | 81789285 | 29919 | 55.90 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2733.69 | 1.84 | 0 | 4680 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 462 | 22.54 | 1.91 | 12 | 0.18 | 122.00 | 1439.00 | 4830 | 20240124 | -43.06 | 2025 | 20241115 | 35.80 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 45 | 20241223 | 131301 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2725 | -40 | 5 | -1.45 | 61106405 | 22349 | 41.76 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2734.19 | 1.84 | 0 | 3192 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 458 | 22.34 | 1.89 | 12 | 0.13 | 122.00 | 1439.00 | 4830 | 20240124 | -43.58 | 2025 | 20241115 | 34.57 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 4830 | -43.58 | 20240124 | 2025 | 34.57 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 46 | 20241223 | 121304 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2745 | -20 | 5 | -0.72 | 42453385 | 15523 | 29.00 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2734.87 | 1.84 | 0 | 2205 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 462 | 22.50 | 1.91 | 12 | 0.09 | 122.00 | 1439.00 | 4830 | 20240124 | -43.17 | 2025 | 20241115 | 35.56 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 47 | 20241223 | 111258 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2745 | -20 | 5 | -0.72 | 39943380 | 14608 | 27.29 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2734.35 | 1.84 | 0 | 2318 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 462 | 22.50 | 1.91 | 12 | 0.09 | 122.00 | 1439.00 | 4830 | 20240124 | -43.17 | 2025 | 20241115 | 35.56 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 48 | 20241223 | 101253 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2740 | -25 | 5 | -0.90 | 14967965 | 5471 | 10.22 | 2765 | 2795 | 2710 | 3590 | 1940 | 2765 | 2735.87 | 1.84 | 0 | 704 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 461 | 22.46 | 1.90 | 12 | 0.03 | 122.00 | 1439.00 | 4830 | 20240124 | -43.27 | 2025 | 20241115 | 35.31 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 49 | 20241223 | 091258 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2795 | 30 | 2 | 1.08 | 1722685 | 623 | 1.16 | 2765 | 2795 | 2765 | 3590 | 1940 | 2765 | 2765.14 | 1.84 | 0 | -27 | 2895 | 2830 | 2765 | 2700 | 2635 | 2797 | 2667 | 17 | 825 | 100 | 1710 | 5 | 1 | 16816209 | 470 | 22.91 | 1.94 | 12 | 0.00 | 122.00 | 1439.00 | 4830 | 20240124 | -42.13 | 2025 | 20241115 | 38.02 | 4830 | -42.13 | 20240124 | 2025 | 38.02 | 20241115 | 4830 | -42.13 | 20240124 | 2025 | 38.02 | 20241115 | 2.95 | N | 417180 | 100 | 16 억 | 309466 | N | N | 0 | N | 00 | N | ||||
| 50 | 20241220 | 161253 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2765 | -45 | 5 | -1.60 | 146238900 | 53145 | 99.16 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2751.70 | 1.85 | 0 | -1811 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 465 | 22.66 | 1.92 | 12 | 0.32 | 122.00 | 1439.00 | 4830 | 20240124 | -42.75 | 2025 | 20241115 | 36.54 | 4830 | -42.75 | 20240124 | 2025 | 36.54 | 20241115 | 4830 | -42.75 | 20240124 | 2025 | 36.54 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 51 | 20241220 | 151256 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2750 | -60 | 5 | -2.14 | 133314515 | 48452 | 90.41 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2751.48 | 1.85 | 0 | -1643 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 462 | 22.54 | 1.91 | 12 | 0.29 | 122.00 | 1439.00 | 4830 | 20240124 | -43.06 | 2025 | 20241115 | 35.80 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 52 | 20241220 | 141254 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2745 | -65 | 5 | -2.31 | 114125605 | 41480 | 77.40 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2751.34 | 1.85 | 0 | -1613 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 462 | 22.50 | 1.91 | 12 | 0.25 | 122.00 | 1439.00 | 4830 | 20240124 | -43.17 | 2025 | 20241115 | 35.56 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 4830 | -43.17 | 20240124 | 2025 | 35.56 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 53 | 20241220 | 131254 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2750 | -60 | 5 | -2.14 | 94122275 | 34192 | 63.80 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2752.76 | 1.85 | 0 | -1699 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 462 | 22.54 | 1.91 | 12 | 0.20 | 122.00 | 1439.00 | 4830 | 20240124 | -43.06 | 2025 | 20241115 | 35.80 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 54 | 20241220 | 121251 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2750 | -60 | 5 | -2.14 | 74666630 | 27113 | 50.59 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2753.91 | 1.85 | 0 | -2854 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 462 | 22.54 | 1.91 | 12 | 0.16 | 122.00 | 1439.00 | 4830 | 20240124 | -43.06 | 2025 | 20241115 | 35.80 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 4830 | -43.06 | 20240124 | 2025 | 35.80 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 55 | 20241220 | 111251 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2755 | -55 | 5 | -1.96 | 59791195 | 21704 | 40.50 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2754.85 | 1.85 | 0 | -2969 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 463 | 22.58 | 1.91 | 12 | 0.13 | 122.00 | 1439.00 | 4830 | 20240124 | -42.96 | 2025 | 20241115 | 36.05 | 4830 | -42.96 | 20240124 | 2025 | 36.05 | 20241115 | 4830 | -42.96 | 20240124 | 2025 | 36.05 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 56 | 20241220 | 101252 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2765 | -45 | 5 | -1.60 | 42629005 | 15472 | 28.87 | 2790 | 2830 | 2700 | 3650 | 1970 | 2810 | 2755.24 | 1.85 | 0 | -3501 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 465 | 22.66 | 1.92 | 12 | 0.09 | 122.00 | 1439.00 | 4830 | 20240124 | -42.75 | 2025 | 20241115 | 36.54 | 4830 | -42.75 | 20240124 | 2025 | 36.54 | 20241115 | 4830 | -42.75 | 20240124 | 2025 | 36.54 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 57 | 20241220 | 091254 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2800 | -10 | 5 | -0.36 | 3043760 | 1090 | 2.03 | 2790 | 2830 | 2775 | 3650 | 1970 | 2810 | 2792.44 | 1.85 | 0 | 71 | 2880 | 2845 | 2795 | 2760 | 2710 | 2862 | 2777 | 17 | 840 | 100 | 1740 | 5 | 1 | 16816209 | 471 | 22.95 | 1.95 | 12 | 0.01 | 122.00 | 1439.00 | 4830 | 20240124 | -42.03 | 2025 | 20241115 | 38.27 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 311276 | N | N | 0 | N | 00 | N | ||||
| 58 | 20241219 | 161247 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2810 | -15 | 5 | -0.53 | 150126685 | 53594 | 51.28 | 2755 | 2830 | 2745 | 3670 | 1980 | 2825 | 2801.18 | 1.82 | 0 | 5472 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 473 | 23.03 | 1.95 | 12 | 0.32 | 122.00 | 1439.00 | 4830 | 20240124 | -41.82 | 2025 | 20241115 | 38.77 | 4830 | -41.82 | 20240124 | 2025 | 38.77 | 20241115 | 4830 | -41.82 | 20240124 | 2025 | 38.77 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 59 | 20241219 | 151246 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2815 | -10 | 5 | -0.35 | 137435465 | 49074 | 46.96 | 2755 | 2830 | 2745 | 3670 | 1980 | 2825 | 2800.58 | 1.82 | 0 | 5917 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 473 | 23.07 | 1.96 | 12 | 0.29 | 122.00 | 1439.00 | 4830 | 20240124 | -41.72 | 2025 | 20241115 | 39.01 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 60 | 20241219 | 141248 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2815 | -10 | 5 | -0.35 | 105708495 | 37795 | 36.16 | 2755 | 2830 | 2745 | 3670 | 1980 | 2825 | 2796.89 | 1.82 | 0 | 8306 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 473 | 23.07 | 1.96 | 12 | 0.22 | 122.00 | 1439.00 | 4830 | 20240124 | -41.72 | 2025 | 20241115 | 39.01 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 61 | 20241219 | 131247 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2830 | 5 | 2 | 0.18 | 78251980 | 28062 | 26.85 | 2755 | 2830 | 2745 | 3670 | 1980 | 2825 | 2788.54 | 1.82 | 0 | 8301 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 476 | 23.20 | 1.97 | 12 | 0.17 | 122.00 | 1439.00 | 4830 | 20240124 | -41.41 | 2025 | 20241115 | 39.75 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 62 | 20241219 | 121250 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2800 | -25 | 5 | -0.88 | 60478945 | 21743 | 20.81 | 2755 | 2805 | 2745 | 3670 | 1980 | 2825 | 2781.54 | 1.82 | 0 | 6497 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 471 | 22.95 | 1.95 | 12 | 0.13 | 122.00 | 1439.00 | 4830 | 20240124 | -42.03 | 2025 | 20241115 | 38.27 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 63 | 20241219 | 111246 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2805 | -20 | 5 | -0.71 | 52559155 | 18911 | 18.10 | 2755 | 2805 | 2745 | 3670 | 1980 | 2825 | 2779.29 | 1.82 | 0 | 6420 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 472 | 22.99 | 1.95 | 12 | 0.11 | 122.00 | 1439.00 | 4830 | 20240124 | -41.93 | 2025 | 20241115 | 38.52 | 4830 | -41.93 | 20240124 | 2025 | 38.52 | 20241115 | 4830 | -41.93 | 20240124 | 2025 | 38.52 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 64 | 20241219 | 101239 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2800 | -25 | 5 | -0.88 | 46042600 | 16581 | 15.87 | 2755 | 2805 | 2745 | 3670 | 1980 | 2825 | 2776.83 | 1.82 | 0 | 6272 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 471 | 22.95 | 1.95 | 12 | 0.10 | 122.00 | 1439.00 | 4830 | 20240124 | -42.03 | 2025 | 20241115 | 38.27 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 65 | 20241219 | 091250 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2770 | -55 | 5 | -1.95 | 10752770 | 3903 | 3.73 | 2755 | 2785 | 2745 | 3670 | 1980 | 2825 | 2755.00 | 1.82 | 0 | 250 | 2915 | 2870 | 2820 | 2775 | 2725 | 2872 | 2777 | 17 | 845 | 100 | 1750 | 5 | 1 | 16816209 | 466 | 22.70 | 1.92 | 12 | 0.02 | 122.00 | 1439.00 | 4830 | 20240124 | -42.65 | 2025 | 20241115 | 36.79 | 4830 | -42.65 | 20240124 | 2025 | 36.79 | 20241115 | 4830 | -42.65 | 20240124 | 2025 | 36.79 | 20241115 | 3.00 | N | 417180 | 100 | 16 억 | 305786 | N | N | 0 | N | 00 | N | ||||
| 66 | 20241218 | 161243 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2825 | -25 | 5 | -0.88 | 289743500 | 103036 | 136.29 | 2825 | 2865 | 2770 | 3705 | 1995 | 2850 | 2812.06 | 1.92 | 0 | -17507 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 475 | 23.16 | 1.96 | 12 | 0.61 | 122.00 | 1439.00 | 4830 | 20240124 | -41.51 | 2025 | 20241115 | 39.51 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 67 | 20241218 | 151247 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2815 | -35 | 5 | -1.23 | 226397725 | 80627 | 106.65 | 2825 | 2865 | 2770 | 3705 | 1995 | 2850 | 2807.96 | 1.92 | 0 | -10955 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 473 | 23.07 | 1.96 | 12 | 0.48 | 122.00 | 1439.00 | 4830 | 20240124 | -41.72 | 2025 | 20241115 | 39.01 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 68 | 20241218 | 141239 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2825 | -25 | 5 | -0.88 | 171856150 | 61305 | 81.09 | 2825 | 2865 | 2770 | 3705 | 1995 | 2850 | 2803.30 | 1.92 | 0 | -5132 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 475 | 23.16 | 1.96 | 12 | 0.36 | 122.00 | 1439.00 | 4830 | 20240124 | -41.51 | 2025 | 20241115 | 39.51 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 69 | 20241218 | 131246 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2805 | -45 | 5 | -1.58 | 131972295 | 46985 | 62.15 | 2825 | 2865 | 2775 | 3705 | 1995 | 2850 | 2808.82 | 1.92 | 0 | -7564 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 472 | 22.99 | 1.95 | 12 | 0.28 | 122.00 | 1439.00 | 4830 | 20240124 | -41.93 | 2025 | 20241115 | 38.52 | 4830 | -41.93 | 20240124 | 2025 | 38.52 | 20241115 | 4830 | -41.93 | 20240124 | 2025 | 38.52 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 70 | 20241218 | 121238 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2820 | -30 | 5 | -1.05 | 75622280 | 26855 | 35.52 | 2825 | 2865 | 2775 | 3705 | 1995 | 2850 | 2815.95 | 1.92 | 0 | -5562 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 474 | 23.11 | 1.96 | 12 | 0.16 | 122.00 | 1439.00 | 4830 | 20240124 | -41.61 | 2025 | 20241115 | 39.26 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 71 | 20241218 | 111238 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2820 | -30 | 5 | -1.05 | 72208985 | 25641 | 33.92 | 2825 | 2865 | 2775 | 3705 | 1995 | 2850 | 2816.15 | 1.92 | 0 | -5550 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 474 | 23.11 | 1.96 | 12 | 0.15 | 122.00 | 1439.00 | 4830 | 20240124 | -41.61 | 2025 | 20241115 | 39.26 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 4830 | -41.61 | 20240124 | 2025 | 39.26 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 72 | 20241218 | 101245 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2790 | -60 | 5 | -2.11 | 54828795 | 19428 | 25.70 | 2825 | 2865 | 2785 | 3705 | 1995 | 2850 | 2822.15 | 1.92 | 0 | -3144 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 469 | 22.87 | 1.94 | 12 | 0.12 | 122.00 | 1439.00 | 4830 | 20240124 | -42.24 | 2025 | 20241115 | 37.78 | 4830 | -42.24 | 20240124 | 2025 | 37.78 | 20241115 | 4830 | -42.24 | 20240124 | 2025 | 37.78 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 73 | 20241218 | 091250 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2860 | 10 | 2 | 0.35 | 9265345 | 3247 | 4.30 | 2825 | 2865 | 2825 | 3705 | 1995 | 2850 | 2853.51 | 1.92 | 0 | -1933 | 2930 | 2890 | 2830 | 2790 | 2730 | 2860 | 2760 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 481 | 23.44 | 1.99 | 12 | 0.02 | 122.00 | 1439.00 | 4830 | 20240124 | -40.79 | 2025 | 20241115 | 41.23 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 4830 | -40.79 | 20240124 | 2025 | 41.23 | 20241115 | 3.06 | N | 417180 | 100 | 16 억 | 323293 | N | N | 0 | N | 00 | N | ||||
| 74 | 20241217 | 161241 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2850 | 0 | 3 | 0.00 | 213291065 | 75589 | 44.57 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2821.72 | 1.93 | 0 | -2652 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 479 | 23.36 | 1.98 | 12 | 0.45 | 122.00 | 1439.00 | 4830 | 20240124 | -40.99 | 2025 | 20241115 | 40.74 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 75 | 20241217 | 151245 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2850 | 0 | 3 | 0.00 | 182747290 | 64864 | 38.25 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2817.39 | 1.93 | 0 | 2182 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 479 | 23.36 | 1.98 | 12 | 0.39 | 122.00 | 1439.00 | 4830 | 20240124 | -40.99 | 2025 | 20241115 | 40.74 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 76 | 20241217 | 141236 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2830 | -20 | 5 | -0.70 | 159973790 | 56838 | 33.52 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2814.56 | 1.93 | 0 | 4873 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 476 | 23.20 | 1.97 | 12 | 0.34 | 122.00 | 1439.00 | 4830 | 20240124 | -41.41 | 2025 | 20241115 | 39.75 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 77 | 20241217 | 131230 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2840 | -10 | 5 | -0.35 | 143098575 | 50870 | 30.00 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2813.02 | 1.93 | 0 | 4356 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 478 | 23.28 | 1.97 | 12 | 0.30 | 122.00 | 1439.00 | 4830 | 20240124 | -41.20 | 2025 | 20241115 | 40.25 | 4830 | -41.20 | 20240124 | 2025 | 40.25 | 20241115 | 4830 | -41.20 | 20240124 | 2025 | 40.25 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 78 | 20241217 | 121157 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2835 | -15 | 5 | -0.53 | 136563425 | 48557 | 28.63 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2812.44 | 1.93 | 0 | 4769 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 477 | 23.24 | 1.97 | 12 | 0.29 | 122.00 | 1439.00 | 4830 | 20240124 | -41.30 | 2025 | 20241115 | 40.00 | 4830 | -41.30 | 20240124 | 2025 | 40.00 | 20241115 | 4830 | -41.30 | 20240124 | 2025 | 40.00 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 79 | 20241217 | 111220 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2830 | -20 | 5 | -0.70 | 128163205 | 45585 | 26.88 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2811.52 | 1.93 | 0 | 5644 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 476 | 23.20 | 1.97 | 12 | 0.27 | 122.00 | 1439.00 | 4830 | 20240124 | -41.41 | 2025 | 20241115 | 39.75 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 80 | 20241217 | 101226 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2825 | -25 | 5 | -0.88 | 101903365 | 36301 | 21.41 | 2870 | 2870 | 2770 | 3705 | 1995 | 2850 | 2807.18 | 1.93 | 0 | 4130 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 475 | 23.16 | 1.96 | 12 | 0.22 | 122.00 | 1439.00 | 4830 | 20240124 | -41.51 | 2025 | 20241115 | 39.51 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 81 | 20241217 | 091243 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2835 | -15 | 5 | -0.53 | 15057525 | 5310 | 3.13 | 2870 | 2870 | 2790 | 3705 | 1995 | 2850 | 2835.69 | 1.93 | 0 | -2896 | 2993 | 2921 | 2803 | 2731 | 2613 | 2957 | 2767 | 17 | 855 | 100 | 1760 | 5 | 1 | 16816209 | 477 | 23.24 | 1.97 | 12 | 0.03 | 122.00 | 1439.00 | 4830 | 20240124 | -41.30 | 2025 | 20241115 | 40.00 | 4830 | -41.30 | 20240124 | 2025 | 40.00 | 20241115 | 4830 | -41.30 | 20240124 | 2025 | 40.00 | 20241115 | 3.07 | N | 417180 | 100 | 16 억 | 325150 | N | N | 0 | N | 00 | N | ||||
| 82 | 20241216 | 161232 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2850 | 155 | 2 | 5.75 | 473389175 | 169330 | 267.20 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2795.43 | 1.91 | 0 | 3402 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 479 | 23.36 | 1.98 | 12 | 1.01 | 122.00 | 1439.00 | 4830 | 20240124 | -40.99 | 2025 | 20241115 | 40.74 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 4830 | -40.99 | 20240124 | 2025 | 40.74 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 83 | 20241216 | 151242 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2825 | 130 | 2 | 4.82 | 410044705 | 147060 | 232.06 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2788.28 | 1.91 | 0 | 7248 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 475 | 23.16 | 1.96 | 12 | 0.87 | 122.00 | 1439.00 | 4830 | 20240124 | -41.51 | 2025 | 20241115 | 39.51 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 4830 | -41.51 | 20240124 | 2025 | 39.51 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 84 | 20241216 | 141240 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2795 | 100 | 2 | 3.71 | 306020650 | 109932 | 173.47 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2783.73 | 1.91 | 0 | 3782 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 470 | 22.91 | 1.94 | 12 | 0.65 | 122.00 | 1439.00 | 4830 | 20240124 | -42.13 | 2025 | 20241115 | 38.02 | 4830 | -42.13 | 20240124 | 2025 | 38.02 | 20241115 | 4830 | -42.13 | 20240124 | 2025 | 38.02 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 85 | 20241216 | 131242 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2800 | 105 | 2 | 3.90 | 265433210 | 95360 | 150.48 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2783.49 | 1.91 | 0 | 6313 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 471 | 22.95 | 1.95 | 12 | 0.57 | 122.00 | 1439.00 | 4830 | 20240124 | -42.03 | 2025 | 20241115 | 38.27 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 4830 | -42.03 | 20240124 | 2025 | 38.27 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 86 | 20241216 | 121241 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2815 | 120 | 2 | 4.45 | 232868230 | 83693 | 132.07 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2782.41 | 1.91 | 0 | 8669 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 473 | 23.07 | 1.96 | 12 | 0.50 | 122.00 | 1439.00 | 4830 | 20240124 | -41.72 | 2025 | 20241115 | 39.01 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 4830 | -41.72 | 20240124 | 2025 | 39.01 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 87 | 20241216 | 111240 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2830 | 135 | 2 | 5.01 | 197417145 | 71040 | 112.10 | 2695 | 2875 | 2685 | 3500 | 1890 | 2695 | 2778.96 | 1.91 | 0 | 6687 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 476 | 23.20 | 1.97 | 12 | 0.42 | 122.00 | 1439.00 | 4830 | 20240124 | -41.41 | 2025 | 20241115 | 39.75 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 4830 | -41.41 | 20240124 | 2025 | 39.75 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 88 | 20241216 | 101241 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2740 | 45 | 2 | 1.67 | 36013430 | 13234 | 20.88 | 2695 | 2745 | 2685 | 3500 | 1890 | 2695 | 2721.28 | 1.91 | 0 | -850 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 461 | 22.46 | 1.90 | 12 | 0.08 | 122.00 | 1439.00 | 4830 | 20240124 | -43.27 | 2025 | 20241115 | 35.31 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 4830 | -43.27 | 20240124 | 2025 | 35.31 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 89 | 20241216 | 091242 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2710 | 15 | 2 | 0.56 | 6226375 | 2310 | 3.65 | 2695 | 2710 | 2685 | 3500 | 1890 | 2695 | 2695.40 | 1.91 | 0 | -805 | 2731 | 2712 | 2681 | 2662 | 2631 | 2722 | 2672 | 17 | 805 | 100 | 1670 | 5 | 1 | 16816209 | 456 | 22.21 | 1.88 | 12 | 0.01 | 122.00 | 1439.00 | 4830 | 20240124 | -43.89 | 2025 | 20241115 | 33.83 | 4830 | -43.89 | 20240124 | 2025 | 33.83 | 20241115 | 4830 | -43.89 | 20240124 | 2025 | 33.83 | 20241115 | 3.10 | N | 417180 | 100 | 16 억 | 320665 | N | N | 0 | N | 00 | N | ||||
| 90 | 20241213 | 161232 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2695 | 15 | 2 | 0.56 | 169535375 | 63256 | 63.92 | 2650 | 2700 | 2650 | 3480 | 1880 | 2680 | 2680.15 | 1.90 | 0 | 802 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 453 | 22.09 | 1.87 | 12 | 0.38 | 122.00 | 1439.00 | 4830 | 20240124 | -44.20 | 2025 | 20241115 | 33.09 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 91 | 20241213 | 151238 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2700 | 20 | 2 | 0.75 | 126431495 | 47218 | 47.72 | 2650 | 2700 | 2650 | 3480 | 1880 | 2680 | 2677.61 | 1.90 | 0 | 1249 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 454 | 22.13 | 1.88 | 12 | 0.28 | 122.00 | 1439.00 | 4830 | 20240124 | -44.10 | 2025 | 20241115 | 33.33 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 92 | 20241213 | 141237 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2685 | 5 | 2 | 0.19 | 76813605 | 28737 | 29.04 | 2650 | 2695 | 2650 | 3480 | 1880 | 2680 | 2672.99 | 1.90 | 0 | -68 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 452 | 22.01 | 1.87 | 12 | 0.17 | 122.00 | 1439.00 | 4830 | 20240124 | -44.41 | 2025 | 20241115 | 32.59 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 93 | 20241213 | 131239 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -5 | 5 | -0.19 | 43757285 | 16391 | 16.56 | 2650 | 2695 | 2650 | 3480 | 1880 | 2680 | 2669.59 | 1.90 | 0 | 1482 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.10 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 94 | 20241213 | 121238 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2685 | 5 | 2 | 0.19 | 34562230 | 12941 | 13.08 | 2650 | 2695 | 2650 | 3480 | 1880 | 2680 | 2670.75 | 1.90 | 0 | 1498 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 452 | 22.01 | 1.87 | 12 | 0.08 | 122.00 | 1439.00 | 4830 | 20240124 | -44.41 | 2025 | 20241115 | 32.59 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 4830 | -44.41 | 20240124 | 2025 | 32.59 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 95 | 20241213 | 111235 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -5 | 5 | -0.19 | 21117495 | 7929 | 8.01 | 2650 | 2680 | 2650 | 3480 | 1880 | 2680 | 2663.32 | 1.90 | 0 | 152 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.05 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 96 | 20241213 | 101228 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -5 | 5 | -0.19 | 11434845 | 4288 | 4.33 | 2650 | 2680 | 2650 | 3480 | 1880 | 2680 | 2666.71 | 1.90 | 0 | -655 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.03 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 97 | 20241213 | 091230 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2680 | 0 | 3 | 0.00 | 1134725 | 427 | 0.43 | 2650 | 2680 | 2650 | 3480 | 1880 | 2680 | 2657.44 | 1.90 | 0 | 190 | 2813 | 2746 | 2663 | 2596 | 2513 | 2705 | 2555 | 17 | 800 | 100 | 1660 | 5 | 1 | 16816209 | 451 | 21.97 | 1.86 | 12 | 0.00 | 122.00 | 1439.00 | 4830 | 20240124 | -44.51 | 2025 | 20241115 | 32.35 | 4830 | -44.51 | 20240124 | 2025 | 32.35 | 20241115 | 4830 | -44.51 | 20240124 | 2025 | 32.35 | 20241115 | 3.14 | N | 417180 | 100 | 16 억 | 319778 | N | N | 0 | N | 00 | N | ||||
| 98 | 20241212 | 161235 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2680 | -50 | 5 | -1.83 | 262657540 | 98872 | 41.46 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2655.61 | 1.96 | 0 | -13887 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 451 | 21.97 | 1.86 | 12 | 0.59 | 122.00 | 1439.00 | 4830 | 20240124 | -44.51 | 2025 | 20241115 | 32.35 | 4830 | -44.51 | 20240124 | 2025 | 32.35 | 20241115 | 4830 | -44.51 | 20240124 | 2025 | 32.35 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 99 | 20241212 | 151229 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2695 | -35 | 5 | -1.28 | 253764535 | 95557 | 40.07 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2654.66 | 1.96 | 0 | -13047 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 453 | 22.09 | 1.87 | 12 | 0.57 | 122.00 | 1439.00 | 4830 | 20240124 | -44.20 | 2025 | 20241115 | 33.09 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 4830 | -44.20 | 20240124 | 2025 | 33.09 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 100 | 20241212 | 141226 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2700 | -30 | 5 | -1.10 | 240641125 | 90678 | 38.02 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2652.75 | 1.96 | 0 | -11087 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 454 | 22.13 | 1.88 | 12 | 0.54 | 122.00 | 1439.00 | 4830 | 20240124 | -44.10 | 2025 | 20241115 | 33.33 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 4830 | -44.10 | 20240124 | 2025 | 33.33 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 101 | 20241212 | 131215 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2690 | -40 | 5 | -1.47 | 226040410 | 85264 | 35.75 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2649.91 | 1.96 | 0 | -11012 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 452 | 22.05 | 1.87 | 12 | 0.51 | 122.00 | 1439.00 | 4830 | 20240124 | -44.31 | 2025 | 20241115 | 32.84 | 4830 | -44.31 | 20240124 | 2025 | 32.84 | 20241115 | 4830 | -44.31 | 20240124 | 2025 | 32.84 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 102 | 20241212 | 121209 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2665 | -65 | 5 | -2.38 | 195376060 | 73743 | 30.92 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2648.05 | 1.96 | 0 | -11588 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 448 | 21.84 | 1.85 | 12 | 0.44 | 122.00 | 1439.00 | 4830 | 20240124 | -44.82 | 2025 | 20241115 | 31.60 | 4830 | -44.82 | 20240124 | 2025 | 31.60 | 20241115 | 4830 | -44.82 | 20240124 | 2025 | 31.60 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 103 | 20241212 | 111220 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2675 | -55 | 5 | -2.01 | 185032730 | 69844 | 29.28 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2647.78 | 1.96 | 0 | -10026 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 450 | 21.93 | 1.86 | 12 | 0.42 | 122.00 | 1439.00 | 4830 | 20240124 | -44.62 | 2025 | 20241115 | 32.10 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 4830 | -44.62 | 20240124 | 2025 | 32.10 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 104 | 20241212 | 101217 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2610 | -120 | 5 | -4.40 | 156849020 | 59173 | 24.81 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2649.00 | 1.96 | 0 | -10811 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 439 | 21.39 | 1.81 | 12 | 0.35 | 122.00 | 1439.00 | 4830 | 20240124 | -45.96 | 2025 | 20241115 | 28.89 | 4830 | -45.96 | 20240124 | 2025 | 28.89 | 20241115 | 4830 | -45.96 | 20240124 | 2025 | 28.89 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 105 | 20241212 | 091228 | 54 | 100.00 | KOSDAQ | N | N | N | N | N | 2670 | -60 | 5 | -2.20 | 55233220 | 20646 | 8.66 | 2730 | 2730 | 2580 | 3545 | 1915 | 2730 | 2671.78 | 1.96 | 0 | -2253 | 2903 | 2816 | 2653 | 2566 | 2403 | 2860 | 2610 | 17 | 815 | 100 | 1690 | 5 | 1 | 16816209 | 449 | 21.89 | 1.86 | 12 | 0.12 | 122.00 | 1439.00 | 4830 | 20240124 | -44.72 | 2025 | 20241115 | 31.85 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 4830 | -44.72 | 20240124 | 2025 | 31.85 | 20241115 | 3.25 | N | 417180 | 100 | 16 억 | 330283 | N | N | 0 | N | 01 | N | ||||
| 106 | 20241211 | 161221 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2730 | 215 | 2 | 8.55 | 623838485 | 237816 | 125.53 | 2550 | 2740 | 2490 | 3265 | 1765 | 2515 | 2622.72 | 1.80 | 0 | 27695 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 459 | 22.38 | 1.90 | 12 | 1.41 | 122.00 | 1439.00 | 4830 | 20240124 | -43.48 | 2025 | 20241115 | 34.81 | 4830 | -43.48 | 20240124 | 2025 | 34.81 | 20241115 | 4830 | -43.48 | 20240124 | 2025 | 34.81 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 107 | 20241211 | 151135 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2720 | 205 | 2 | 8.15 | 569451945 | 217866 | 115.00 | 2550 | 2720 | 2490 | 3265 | 1765 | 2515 | 2613.77 | 1.80 | 0 | 30896 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 457 | 22.30 | 1.89 | 12 | 1.30 | 122.00 | 1439.00 | 4830 | 20240124 | -43.69 | 2025 | 20241115 | 34.32 | 4830 | -43.69 | 20240124 | 2025 | 34.32 | 20241115 | 4830 | -43.69 | 20240124 | 2025 | 34.32 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 108 | 20241211 | 141230 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2650 | 135 | 2 | 5.37 | 404709285 | 156596 | 82.66 | 2550 | 2650 | 2490 | 3265 | 1765 | 2515 | 2584.42 | 1.80 | 0 | 26777 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 446 | 21.72 | 1.84 | 12 | 0.93 | 122.00 | 1439.00 | 4830 | 20240124 | -45.13 | 2025 | 20241115 | 30.86 | 4830 | -45.13 | 20240124 | 2025 | 30.86 | 20241115 | 4830 | -45.13 | 20240124 | 2025 | 30.86 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 109 | 20241211 | 131232 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2605 | 90 | 2 | 3.58 | 310985205 | 120969 | 63.85 | 2550 | 2610 | 2490 | 3265 | 1765 | 2515 | 2570.78 | 1.80 | 0 | 15871 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 438 | 21.35 | 1.81 | 12 | 0.72 | 122.00 | 1439.00 | 4830 | 20240124 | -46.07 | 2025 | 20241115 | 28.64 | 4830 | -46.07 | 20240124 | 2025 | 28.64 | 20241115 | 4830 | -46.07 | 20240124 | 2025 | 28.64 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 110 | 20241211 | 121233 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2590 | 75 | 2 | 2.98 | 283998760 | 110585 | 58.37 | 2550 | 2610 | 2490 | 3265 | 1765 | 2515 | 2568.15 | 1.80 | 0 | 14462 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 436 | 21.23 | 1.80 | 12 | 0.66 | 122.00 | 1439.00 | 4830 | 20240124 | -46.38 | 2025 | 20241115 | 27.90 | 4830 | -46.38 | 20240124 | 2025 | 27.90 | 20241115 | 4830 | -46.38 | 20240124 | 2025 | 27.90 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 111 | 20241211 | 111229 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2565 | 50 | 2 | 1.99 | 273007570 | 106320 | 56.12 | 2550 | 2610 | 2490 | 3265 | 1765 | 2515 | 2567.79 | 1.80 | 0 | 14383 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 431 | 21.02 | 1.78 | 12 | 0.63 | 122.00 | 1439.00 | 4830 | 20240124 | -46.89 | 2025 | 20241115 | 26.67 | 4830 | -46.89 | 20240124 | 2025 | 26.67 | 20241115 | 4830 | -46.89 | 20240124 | 2025 | 26.67 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 112 | 20241211 | 101229 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2600 | 85 | 2 | 3.38 | 212039400 | 82714 | 43.66 | 2550 | 2610 | 2490 | 3265 | 1765 | 2515 | 2563.53 | 1.80 | 0 | 11635 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 437 | 21.31 | 1.81 | 12 | 0.49 | 122.00 | 1439.00 | 4830 | 20240124 | -46.17 | 2025 | 20241115 | 28.40 | 4830 | -46.17 | 20240124 | 2025 | 28.40 | 20241115 | 4830 | -46.17 | 20240124 | 2025 | 28.40 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 113 | 20241211 | 091235 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2535 | 20 | 2 | 0.80 | 40893490 | 16180 | 8.54 | 2550 | 2550 | 2490 | 3265 | 1765 | 2515 | 2527.41 | 1.80 | 0 | 696 | 2665 | 2590 | 2440 | 2365 | 2215 | 2627 | 2402 | 17 | 750 | 100 | 1550 | 5 | 1 | 16816209 | 426 | 20.78 | 1.76 | 12 | 0.10 | 122.00 | 1439.00 | 4830 | 20240124 | -47.52 | 2025 | 20241115 | 25.19 | 4830 | -47.52 | 20240124 | 2025 | 25.19 | 20241115 | 4830 | -47.52 | 20240124 | 2025 | 25.19 | 20241115 | 3.38 | N | 417180 | 100 | 16 억 | 302763 | N | N | 0 | N | 00 | N | ||||
| 114 | 20241210 | 161218 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2515 | 205 | 2 | 8.87 | 455894995 | 186826 | 118.06 | 2290 | 2515 | 2290 | 3000 | 1620 | 2310 | 2440.04 | 1.39 | 0 | 69719 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 423 | 20.61 | 1.75 | 12 | 1.11 | 122.00 | 1439.00 | 4830 | 20240124 | -47.93 | 2025 | 20241115 | 24.20 | 4830 | -47.93 | 20240124 | 2025 | 24.20 | 20241115 | 4830 | -47.93 | 20240124 | 2025 | 24.20 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 115 | 20241210 | 151220 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2510 | 200 | 2 | 8.66 | 398356470 | 163905 | 103.58 | 2290 | 2510 | 2290 | 3000 | 1620 | 2310 | 2430.41 | 1.39 | 0 | 65045 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 422 | 20.57 | 1.74 | 12 | 0.97 | 122.00 | 1439.00 | 4830 | 20240124 | -48.03 | 2025 | 20241115 | 23.95 | 4830 | -48.03 | 20240124 | 2025 | 23.95 | 20241115 | 4830 | -48.03 | 20240124 | 2025 | 23.95 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 116 | 20241210 | 141220 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2485 | 175 | 2 | 7.58 | 333071400 | 137738 | 87.04 | 2290 | 2505 | 2290 | 3000 | 1620 | 2310 | 2418.15 | 1.39 | 0 | 55962 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 418 | 20.37 | 1.73 | 12 | 0.82 | 122.00 | 1439.00 | 4830 | 20240124 | -48.55 | 2025 | 20241115 | 22.72 | 4830 | -48.55 | 20240124 | 2025 | 22.72 | 20241115 | 4830 | -48.55 | 20240124 | 2025 | 22.72 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 117 | 20241210 | 131222 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2430 | 120 | 2 | 5.19 | 247533595 | 103230 | 65.23 | 2290 | 2465 | 2290 | 3000 | 1620 | 2310 | 2397.88 | 1.39 | 0 | 42564 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 409 | 19.92 | 1.69 | 12 | 0.61 | 122.00 | 1439.00 | 4830 | 20240124 | -49.69 | 2025 | 20241115 | 20.00 | 4830 | -49.69 | 20240124 | 2025 | 20.00 | 20241115 | 4830 | -49.69 | 20240124 | 2025 | 20.00 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 118 | 20241210 | 121220 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2420 | 110 | 2 | 4.76 | 238366865 | 99453 | 62.85 | 2290 | 2465 | 2290 | 3000 | 1620 | 2310 | 2396.78 | 1.39 | 0 | 41007 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 407 | 19.84 | 1.68 | 12 | 0.59 | 122.00 | 1439.00 | 4830 | 20240124 | -49.90 | 2025 | 20241115 | 19.51 | 4830 | -49.90 | 20240124 | 2025 | 19.51 | 20241115 | 4830 | -49.90 | 20240124 | 2025 | 19.51 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 119 | 20241210 | 111219 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2425 | 115 | 2 | 4.98 | 180732900 | 75838 | 47.92 | 2290 | 2465 | 2290 | 3000 | 1620 | 2310 | 2383.14 | 1.39 | 0 | 28623 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 408 | 19.88 | 1.69 | 12 | 0.45 | 122.00 | 1439.00 | 4830 | 20240124 | -49.79 | 2025 | 20241115 | 19.75 | 4830 | -49.79 | 20240124 | 2025 | 19.75 | 20241115 | 4830 | -49.79 | 20240124 | 2025 | 19.75 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 120 | 20241210 | 101221 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2410 | 100 | 2 | 4.33 | 134503165 | 56806 | 35.90 | 2290 | 2410 | 2290 | 3000 | 1620 | 2310 | 2367.76 | 1.39 | 0 | 23685 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 405 | 19.75 | 1.67 | 12 | 0.34 | 122.00 | 1439.00 | 4830 | 20240124 | -50.10 | 2025 | 20241115 | 19.01 | 4830 | -50.10 | 20240124 | 2025 | 19.01 | 20241115 | 4830 | -50.10 | 20240124 | 2025 | 19.01 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 121 | 20241210 | 091228 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2355 | 45 | 2 | 1.95 | 27197835 | 11744 | 7.42 | 2290 | 2355 | 2290 | 3000 | 1620 | 2310 | 2315.89 | 1.39 | 0 | 5509 | 2420 | 2365 | 2315 | 2260 | 2210 | 2392 | 2287 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 396 | 19.30 | 1.64 | 12 | 0.07 | 122.00 | 1439.00 | 4830 | 20240124 | -51.24 | 2025 | 20241115 | 16.30 | 4830 | -51.24 | 20240124 | 2025 | 16.30 | 20241115 | 4830 | -51.24 | 20240124 | 2025 | 16.30 | 20241115 | 3.53 | N | 417180 | 100 | 16 억 | 234353 | N | N | 0 | N | 00 | N | ||||
| 122 | 20241209 | 161216 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2310 | -35 | 5 | -1.49 | 362278450 | 155899 | 107.11 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2323.85 | 1.29 | 0 | 17301 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 388 | 18.93 | 1.61 | 12 | 0.93 | 122.00 | 1439.00 | 4830 | 20240124 | -52.17 | 2025 | 20241115 | 14.07 | 4830 | -52.17 | 20240124 | 2025 | 14.07 | 20241115 | 4830 | -52.17 | 20240124 | 2025 | 14.07 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 123 | 20241209 | 151218 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2315 | -30 | 5 | -1.28 | 339101255 | 145883 | 100.23 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2324.47 | 1.29 | 0 | 19705 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 389 | 18.98 | 1.61 | 12 | 0.87 | 122.00 | 1439.00 | 4830 | 20240124 | -52.07 | 2025 | 20241115 | 14.32 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 124 | 20241209 | 141216 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2335 | -10 | 5 | -0.43 | 249077370 | 107090 | 73.57 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2325.87 | 1.29 | 0 | 16791 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 393 | 19.14 | 1.62 | 12 | 0.64 | 122.00 | 1439.00 | 4830 | 20240124 | -51.66 | 2025 | 20241115 | 15.31 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 125 | 20241209 | 131222 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2350 | 5 | 2 | 0.21 | 223358675 | 96056 | 65.99 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2325.30 | 1.29 | 0 | 14121 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 395 | 19.26 | 1.63 | 12 | 0.57 | 122.00 | 1439.00 | 4830 | 20240124 | -51.35 | 2025 | 20241115 | 16.05 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 126 | 20241209 | 121217 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2335 | -10 | 5 | -0.43 | 165959385 | 71529 | 49.14 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2320.17 | 1.29 | 0 | 7443 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 393 | 19.14 | 1.62 | 12 | 0.43 | 122.00 | 1439.00 | 4830 | 20240124 | -51.66 | 2025 | 20241115 | 15.31 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 127 | 20241209 | 111218 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2320 | -25 | 5 | -1.07 | 141571310 | 61064 | 41.95 | 2280 | 2370 | 2265 | 3045 | 1645 | 2345 | 2318.41 | 1.29 | 0 | 2745 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 390 | 19.02 | 1.61 | 12 | 0.36 | 122.00 | 1439.00 | 4830 | 20240124 | -51.97 | 2025 | 20241115 | 14.57 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 128 | 20241209 | 101214 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2335 | -10 | 5 | -0.43 | 80310215 | 34812 | 23.92 | 2280 | 2350 | 2265 | 3045 | 1645 | 2345 | 2306.97 | 1.29 | 0 | 5743 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 393 | 19.14 | 1.62 | 12 | 0.21 | 122.00 | 1439.00 | 4830 | 20240124 | -51.66 | 2025 | 20241115 | 15.31 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 129 | 20241209 | 091208 | 57 | 100.00 | KOSDAQ | N | N | N | N | N | 2300 | -45 | 5 | -1.92 | 24915720 | 10942 | 7.52 | 2280 | 2300 | 2265 | 3045 | 1645 | 2345 | 2277.07 | 1.29 | 0 | 2004 | 2418 | 2381 | 2313 | 2276 | 2208 | 2400 | 2295 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 387 | 18.85 | 1.60 | 12 | 0.07 | 122.00 | 1439.00 | 4830 | 20240124 | -52.38 | 2025 | 20241115 | 13.58 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 3.47 | N | 417180 | 100 | 16 억 | 216855 | N | N | 0 | N | 00 | N | ||||
| 130 | 20241206 | 161206 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2345 | 0 | 3 | 0.00 | 333431590 | 145127 | 162.03 | 2330 | 2350 | 2245 | 3045 | 1645 | 2345 | 2297.42 | 1.29 | 0 | -540 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 394 | 19.22 | 1.63 | 12 | 0.86 | 122.00 | 1439.00 | 4830 | 20240124 | -51.45 | 2025 | 20241115 | 15.80 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 131 | 20241206 | 151211 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2335 | -10 | 5 | -0.43 | 311547620 | 135785 | 151.60 | 2330 | 2350 | 2245 | 3045 | 1645 | 2345 | 2294.42 | 1.29 | 0 | -525 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 393 | 19.14 | 1.62 | 12 | 0.81 | 122.00 | 1439.00 | 4830 | 20240124 | -51.66 | 2025 | 20241115 | 15.31 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 4830 | -51.66 | 20240124 | 2025 | 15.31 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 132 | 20241206 | 141208 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2315 | -30 | 5 | -1.28 | 263416915 | 115183 | 128.60 | 2330 | 2345 | 2245 | 3045 | 1645 | 2345 | 2286.94 | 1.29 | 0 | -3635 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 389 | 18.98 | 1.61 | 12 | 0.68 | 122.00 | 1439.00 | 4830 | 20240124 | -52.07 | 2025 | 20241115 | 14.32 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 133 | 20241206 | 131209 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2260 | -85 | 5 | -3.62 | 217254700 | 94970 | 106.03 | 2330 | 2345 | 2245 | 3045 | 1645 | 2345 | 2287.61 | 1.29 | 0 | -2969 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 380 | 18.52 | 1.57 | 12 | 0.56 | 122.00 | 1439.00 | 4830 | 20240124 | -53.21 | 2025 | 20241115 | 11.60 | 4830 | -53.21 | 20240124 | 2025 | 11.60 | 20241115 | 4830 | -53.21 | 20240124 | 2025 | 11.60 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 134 | 20241206 | 121200 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2270 | -75 | 5 | -3.20 | 174803355 | 76210 | 85.08 | 2330 | 2345 | 2270 | 3045 | 1645 | 2345 | 2293.71 | 1.29 | 0 | -1323 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 382 | 18.61 | 1.58 | 12 | 0.45 | 122.00 | 1439.00 | 4830 | 20240124 | -53.00 | 2025 | 20241115 | 12.10 | 4830 | -53.00 | 20240124 | 2025 | 12.10 | 20241115 | 4830 | -53.00 | 20240124 | 2025 | 12.10 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 135 | 20241206 | 111159 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2285 | -60 | 5 | -2.56 | 163188510 | 71120 | 79.40 | 2330 | 2345 | 2270 | 3045 | 1645 | 2345 | 2294.55 | 1.29 | 0 | -2068 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 384 | 18.73 | 1.59 | 12 | 0.42 | 122.00 | 1439.00 | 4830 | 20240124 | -52.69 | 2025 | 20241115 | 12.84 | 4830 | -52.69 | 20240124 | 2025 | 12.84 | 20241115 | 4830 | -52.69 | 20240124 | 2025 | 12.84 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 136 | 20241206 | 101158 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2300 | -45 | 5 | -1.92 | 66245185 | 28822 | 32.18 | 2330 | 2345 | 2275 | 3045 | 1645 | 2345 | 2298.42 | 1.29 | 0 | 6697 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 387 | 18.85 | 1.60 | 12 | 0.17 | 122.00 | 1439.00 | 4830 | 20240124 | -52.38 | 2025 | 20241115 | 13.58 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 137 | 20241206 | 091209 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2320 | -25 | 5 | -1.07 | 10955960 | 4709 | 5.26 | 2330 | 2345 | 2320 | 3045 | 1645 | 2345 | 2326.60 | 1.29 | 0 | -134 | 2418 | 2381 | 2328 | 2291 | 2238 | 2355 | 2265 | 17 | 700 | 100 | 1450 | 5 | 1 | 16816209 | 390 | 19.02 | 1.61 | 12 | 0.03 | 122.00 | 1439.00 | 4830 | 20240124 | -51.97 | 2025 | 20241115 | 14.57 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 3.50 | N | 417180 | 100 | 16 억 | 217395 | N | N | 0 | N | 00 | N | |||
| 138 | 20241205 | 161143 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2345 | -20 | 5 | -0.85 | 206993255 | 89065 | 62.07 | 2355 | 2365 | 2275 | 3070 | 1660 | 2365 | 2324.07 | 1.43 | 0 | -26790 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 394 | 19.22 | 1.63 | 12 | 0.53 | 122.00 | 1439.00 | 4830 | 20240124 | -51.45 | 2025 | 20241115 | 15.80 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 139 | 20241205 | 151153 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2350 | -15 | 5 | -0.63 | 185477250 | 79899 | 55.68 | 2355 | 2365 | 2275 | 3070 | 1660 | 2365 | 2321.40 | 1.43 | 0 | -26109 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 395 | 19.26 | 1.63 | 12 | 0.48 | 122.00 | 1439.00 | 4830 | 20240124 | -51.35 | 2025 | 20241115 | 16.05 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 140 | 20241205 | 141136 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2340 | -25 | 5 | -1.06 | 142957255 | 61712 | 43.00 | 2355 | 2365 | 2275 | 3070 | 1660 | 2365 | 2316.52 | 1.43 | 0 | -18834 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 393 | 19.18 | 1.63 | 12 | 0.37 | 122.00 | 1439.00 | 4830 | 20240124 | -51.55 | 2025 | 20241115 | 15.56 | 4830 | -51.55 | 20240124 | 2025 | 15.56 | 20241115 | 4830 | -51.55 | 20240124 | 2025 | 15.56 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 141 | 20241205 | 131147 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2325 | -40 | 5 | -1.69 | 118327030 | 51183 | 35.67 | 2355 | 2360 | 2275 | 3070 | 1660 | 2365 | 2311.84 | 1.43 | 0 | -17631 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 391 | 19.06 | 1.62 | 12 | 0.30 | 122.00 | 1439.00 | 4830 | 20240124 | -51.86 | 2025 | 20241115 | 14.81 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 142 | 20241205 | 121146 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2320 | -45 | 5 | -1.90 | 104932070 | 45446 | 31.67 | 2355 | 2360 | 2275 | 3070 | 1660 | 2365 | 2308.94 | 1.43 | 0 | -14531 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 390 | 19.02 | 1.61 | 12 | 0.27 | 122.00 | 1439.00 | 4830 | 20240124 | -51.97 | 2025 | 20241115 | 14.57 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 4830 | -51.97 | 20240124 | 2025 | 14.57 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 143 | 20241205 | 111144 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2300 | -65 | 5 | -2.75 | 89054865 | 38591 | 26.89 | 2355 | 2360 | 2275 | 3070 | 1660 | 2365 | 2307.66 | 1.43 | 0 | -15976 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 387 | 18.85 | 1.60 | 12 | 0.23 | 122.00 | 1439.00 | 4830 | 20240124 | -52.38 | 2025 | 20241115 | 13.58 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 144 | 20241205 | 101144 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2300 | -65 | 5 | -2.75 | 79829030 | 34578 | 24.10 | 2355 | 2360 | 2275 | 3070 | 1660 | 2365 | 2308.67 | 1.43 | 0 | -13776 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 387 | 18.85 | 1.60 | 12 | 0.21 | 122.00 | 1439.00 | 4830 | 20240124 | -52.38 | 2025 | 20241115 | 13.58 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 145 | 20241205 | 091151 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2325 | -40 | 5 | -1.69 | 20353430 | 8687 | 6.05 | 2355 | 2360 | 2325 | 3070 | 1660 | 2365 | 2342.98 | 1.43 | 0 | -3471 | 2441 | 2402 | 2326 | 2287 | 2211 | 2422 | 2307 | 17 | 705 | 100 | 1460 | 5 | 1 | 16816209 | 391 | 19.06 | 1.62 | 12 | 0.05 | 122.00 | 1439.00 | 4830 | 20240124 | -51.86 | 2025 | 20241115 | 14.81 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 3.56 | N | 417180 | 100 | 16 억 | 239818 | N | N | 0 | N | 00 | N | |||
| 146 | 20241204 | 161124 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2365 | 55 | 2 | 2.38 | 327676370 | 141627 | 120.79 | 2270 | 2365 | 2250 | 3000 | 1620 | 2310 | 2313.63 | 1.38 | 0 | 8884 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 398 | 19.39 | 1.64 | 12 | 0.84 | 122.00 | 1439.00 | 4830 | 20240124 | -51.04 | 2025 | 20241115 | 16.79 | 4830 | -51.04 | 20240124 | 2025 | 16.79 | 20241115 | 4830 | -51.04 | 20240124 | 2025 | 16.79 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 147 | 20241204 | 151126 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2350 | 40 | 2 | 1.73 | 311537845 | 134766 | 114.94 | 2270 | 2355 | 2250 | 3000 | 1620 | 2310 | 2311.69 | 1.38 | 0 | 8283 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 395 | 19.26 | 1.63 | 12 | 0.80 | 122.00 | 1439.00 | 4830 | 20240124 | -51.35 | 2025 | 20241115 | 16.05 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 4830 | -51.35 | 20240124 | 2025 | 16.05 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 148 | 20241204 | 141128 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2315 | 5 | 2 | 0.22 | 269290790 | 116729 | 99.56 | 2270 | 2350 | 2250 | 3000 | 1620 | 2310 | 2306.97 | 1.38 | 0 | 7278 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 389 | 18.98 | 1.61 | 12 | 0.69 | 122.00 | 1439.00 | 4830 | 20240124 | -52.07 | 2025 | 20241115 | 14.32 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 4830 | -52.07 | 20240124 | 2025 | 14.32 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 149 | 20241204 | 131122 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2345 | 35 | 2 | 1.52 | 242107635 | 105087 | 89.63 | 2270 | 2350 | 2250 | 3000 | 1620 | 2310 | 2303.88 | 1.38 | 0 | 13095 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 394 | 19.22 | 1.63 | 12 | 0.62 | 122.00 | 1439.00 | 4830 | 20240124 | -51.45 | 2025 | 20241115 | 15.80 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 4830 | -51.45 | 20240124 | 2025 | 15.80 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 150 | 20241204 | 121116 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2295 | -15 | 5 | -0.65 | 210822725 | 91650 | 78.17 | 2270 | 2340 | 2250 | 3000 | 1620 | 2310 | 2300.30 | 1.38 | 0 | 8420 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 386 | 18.81 | 1.59 | 12 | 0.55 | 122.00 | 1439.00 | 4830 | 20240124 | -52.48 | 2025 | 20241115 | 13.33 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 151 | 20241204 | 111104 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2300 | -10 | 5 | -0.43 | 197378220 | 85797 | 73.18 | 2270 | 2340 | 2250 | 3000 | 1620 | 2310 | 2300.53 | 1.38 | 0 | 11018 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 387 | 18.85 | 1.60 | 12 | 0.51 | 122.00 | 1439.00 | 4830 | 20240124 | -52.38 | 2025 | 20241115 | 13.58 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 4830 | -52.38 | 20240124 | 2025 | 13.58 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 152 | 20241204 | 101106 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2325 | 15 | 2 | 0.65 | 159784225 | 69462 | 59.24 | 2270 | 2340 | 2250 | 3000 | 1620 | 2310 | 2300.31 | 1.38 | 0 | 15174 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 391 | 19.06 | 1.62 | 12 | 0.41 | 122.00 | 1439.00 | 4830 | 20240124 | -51.86 | 2025 | 20241115 | 14.81 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 153 | 20241204 | 091128 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2325 | 15 | 2 | 0.65 | 24909260 | 10957 | 9.35 | 2270 | 2325 | 2250 | 3000 | 1620 | 2310 | 2273.36 | 1.38 | 0 | 2925 | 2410 | 2360 | 2280 | 2230 | 2150 | 2385 | 2255 | 17 | 690 | 100 | 1430 | 5 | 1 | 16816209 | 391 | 19.06 | 1.62 | 12 | 0.07 | 122.00 | 1439.00 | 4830 | 20240124 | -51.86 | 2025 | 20241115 | 14.81 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 4830 | -51.86 | 20240124 | 2025 | 14.81 | 20241115 | 3.65 | N | 417180 | 100 | 16 억 | 231698 | N | N | 0 | N | 00 | N | |||
| 154 | 20241203 | 161213 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2310 | 90 | 2 | 4.05 | 268470605 | 117244 | 180.79 | 2220 | 2330 | 2200 | 2885 | 1555 | 2220 | 2289.85 | 1.24 | 0 | 25427 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 388 | 18.93 | 1.61 | 12 | 0.70 | 122.00 | 1439.00 | 4830 | 20240124 | -52.17 | 2025 | 20241115 | 14.07 | 4830 | -52.17 | 20240124 | 2025 | 14.07 | 20241115 | 4830 | -52.17 | 20240124 | 2025 | 14.07 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 155 | 20241203 | 151302 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2290 | 70 | 2 | 3.15 | 259470385 | 113334 | 174.76 | 2220 | 2330 | 2200 | 2885 | 1555 | 2220 | 2289.43 | 1.24 | 0 | 24551 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 385 | 18.77 | 1.59 | 12 | 0.67 | 122.00 | 1439.00 | 4830 | 20240124 | -52.59 | 2025 | 20241115 | 13.09 | 4830 | -52.59 | 20240124 | 2025 | 13.09 | 20241115 | 4830 | -52.59 | 20240124 | 2025 | 13.09 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 156 | 20241203 | 141236 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2295 | 75 | 2 | 3.38 | 225369560 | 98457 | 151.82 | 2220 | 2330 | 2200 | 2885 | 1555 | 2220 | 2289.02 | 1.24 | 0 | 18073 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 386 | 18.81 | 1.59 | 12 | 0.59 | 122.00 | 1439.00 | 4830 | 20240124 | -52.48 | 2025 | 20241115 | 13.33 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 157 | 20241203 | 131234 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2290 | 70 | 2 | 3.15 | 204804505 | 89524 | 138.04 | 2220 | 2330 | 2200 | 2885 | 1555 | 2220 | 2287.71 | 1.24 | 0 | 13317 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 385 | 18.77 | 1.59 | 12 | 0.53 | 122.00 | 1439.00 | 4830 | 20240124 | -52.59 | 2025 | 20241115 | 13.09 | 4830 | -52.59 | 20240124 | 2025 | 13.09 | 20241115 | 4830 | -52.59 | 20240124 | 2025 | 13.09 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 158 | 20241203 | 121256 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2295 | 75 | 2 | 3.38 | 147911875 | 64898 | 100.07 | 2220 | 2310 | 2200 | 2885 | 1555 | 2220 | 2279.14 | 1.24 | 0 | 2515 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 386 | 18.81 | 1.59 | 12 | 0.39 | 122.00 | 1439.00 | 4830 | 20240124 | -52.48 | 2025 | 20241115 | 13.33 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 159 | 20241203 | 111226 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2295 | 75 | 2 | 3.38 | 134961500 | 59189 | 91.27 | 2220 | 2310 | 2200 | 2885 | 1555 | 2220 | 2280.18 | 1.24 | 0 | 1261 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 386 | 18.81 | 1.59 | 12 | 0.35 | 122.00 | 1439.00 | 4830 | 20240124 | -52.48 | 2025 | 20241115 | 13.33 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 160 | 20241203 | 101213 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2295 | 75 | 2 | 3.38 | 71806120 | 31652 | 48.81 | 2220 | 2310 | 2200 | 2885 | 1555 | 2220 | 2268.61 | 1.24 | 0 | 4749 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 386 | 18.81 | 1.59 | 12 | 0.19 | 122.00 | 1439.00 | 4830 | 20240124 | -52.48 | 2025 | 20241115 | 13.33 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 4830 | -52.48 | 20240124 | 2025 | 13.33 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 161 | 20241203 | 091201 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2225 | 5 | 2 | 0.23 | 4011220 | 1804 | 2.78 | 2220 | 2235 | 2200 | 2885 | 1555 | 2220 | 2223.51 | 1.24 | 0 | 280 | 2336 | 2277 | 2231 | 2172 | 2126 | 2255 | 2150 | 17 | 665 | 100 | 1370 | 5 | 1 | 16816209 | 374 | 18.24 | 1.55 | 12 | 0.01 | 122.00 | 1439.00 | 4830 | 20240124 | -53.93 | 2025 | 20241115 | 9.88 | 4830 | -53.93 | 20240124 | 2025 | 9.88 | 20241115 | 4830 | -53.93 | 20240124 | 2025 | 9.88 | 20241115 | 3.73 | N | 417180 | 100 | 16 억 | 208443 | N | N | 0 | N | 00 | N | |||
| 162 | 20241202 | 161143 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2220 | -10 | 5 | -0.45 | 142162050 | 63925 | 115.29 | 2270 | 2290 | 2185 | 2895 | 1565 | 2230 | 2223.89 | 1.28 | 0 | -6928 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 373 | 18.20 | 1.54 | 12 | 0.38 | 122.00 | 1439.00 | 4830 | 20240124 | -54.04 | 2025 | 20241115 | 9.63 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 163 | 20241202 | 151356 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2190 | -40 | 5 | -1.79 | 137138145 | 61645 | 111.18 | 2270 | 2290 | 2190 | 2895 | 1565 | 2230 | 2224.64 | 1.28 | 0 | -6984 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 368 | 17.95 | 1.52 | 12 | 0.37 | 122.00 | 1439.00 | 4830 | 20240124 | -54.66 | 2025 | 20241115 | 8.15 | 4830 | -54.66 | 20240124 | 2025 | 8.15 | 20241115 | 4830 | -54.66 | 20240124 | 2025 | 8.15 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 164 | 20241202 | 141248 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2230 | 0 | 3 | 0.00 | 115577540 | 51883 | 93.57 | 2270 | 2290 | 2195 | 2895 | 1565 | 2230 | 2227.66 | 1.28 | 0 | -4731 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 375 | 18.28 | 1.55 | 12 | 0.31 | 122.00 | 1439.00 | 4830 | 20240124 | -53.83 | 2025 | 20241115 | 10.12 | 4830 | -53.83 | 20240124 | 2025 | 10.12 | 20241115 | 4830 | -53.83 | 20240124 | 2025 | 10.12 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 165 | 20241202 | 131158 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2225 | -5 | 5 | -0.22 | 109834200 | 49303 | 88.92 | 2270 | 2290 | 2195 | 2895 | 1565 | 2230 | 2227.74 | 1.28 | 0 | -5141 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 374 | 18.24 | 1.55 | 12 | 0.29 | 122.00 | 1439.00 | 4830 | 20240124 | -53.93 | 2025 | 20241115 | 9.88 | 4830 | -53.93 | 20240124 | 2025 | 9.88 | 20241115 | 4830 | -53.93 | 20240124 | 2025 | 9.88 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 166 | 20241202 | 121228 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2220 | -10 | 5 | -0.45 | 56362550 | 25345 | 45.71 | 2270 | 2290 | 2195 | 2895 | 1565 | 2230 | 2223.81 | 1.28 | 0 | 3128 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 373 | 18.20 | 1.54 | 12 | 0.15 | 122.00 | 1439.00 | 4830 | 20240124 | -54.04 | 2025 | 20241115 | 9.63 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 167 | 20241202 | 111124 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2220 | -10 | 5 | -0.45 | 52336475 | 23533 | 42.44 | 2270 | 2290 | 2195 | 2895 | 1565 | 2230 | 2223.96 | 1.28 | 0 | 2243 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 373 | 18.20 | 1.54 | 12 | 0.14 | 122.00 | 1439.00 | 4830 | 20240124 | -54.04 | 2025 | 20241115 | 9.63 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 4830 | -54.04 | 20240124 | 2025 | 9.63 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 168 | 20241202 | 101136 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2215 | -15 | 5 | -0.67 | 30733435 | 13748 | 24.79 | 2270 | 2290 | 2210 | 2895 | 1565 | 2230 | 2235.48 | 1.28 | 0 | 1135 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 372 | 18.16 | 1.54 | 12 | 0.08 | 122.00 | 1439.00 | 4830 | 20240124 | -54.14 | 2025 | 20241115 | 9.38 | 4830 | -54.14 | 20240124 | 2025 | 9.38 | 20241115 | 4830 | -54.14 | 20240124 | 2025 | 9.38 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N | |||
| 169 | 20241202 | 091130 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2230 | 0 | 3 | 0.00 | 4307325 | 1911 | 3.45 | 2270 | 2290 | 2225 | 2895 | 1565 | 2230 | 2253.96 | 1.28 | 0 | 280 | 2323 | 2276 | 2223 | 2176 | 2123 | 2250 | 2150 | 17 | 665 | 100 | 1380 | 5 | 1 | 16816209 | 375 | 18.28 | 1.55 | 12 | 0.01 | 122.00 | 1439.00 | 4830 | 20240124 | -53.83 | 2025 | 20241115 | 10.12 | 4830 | -53.83 | 20240124 | 2025 | 10.12 | 20241115 | 4830 | -53.83 | 20240124 | 2025 | 10.12 | 20241115 | 3.74 | N | 417180 | 100 | 16 억 | 215375 | N | N | 0 | N | 00 | N |