KissMeData/083640/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160721	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
3	20241231	150718	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
4	20241231	140719	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
5	20241231	130722	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
6	20241231	120721	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
7	20241231	110720	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
8	20241231	100715	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
9	20241231	090723	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12992295	45412	41.50	283	293	282	367	199	283	286.10	0.16	-2363	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
10	20241230	160717	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12984023	45383	41.47	283	293	282	367	199	283	286.10	0.17	0	-2258	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
11	20241230	150721	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	12833872	44856	40.99	283	293	282	367	199	283	286.11	0.17	0	-1764	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
12	20241230	140721	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	11668878	40751	37.24	283	293	282	367	199	283	286.35	0.17	0	-1761	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.05	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
13	20241230	130720	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	10808270	37719	34.47	283	293	282	367	199	283	286.55	0.17	0	-283	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.05	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
14	20241230	120717	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	0	3	0.00	10505318	36649	33.49	283	293	282	367	199	283	286.65	0.17	0	-281	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	220	-0.70	0.25	12	0.05	-406.00	1147.00	620	20231228	-54.35	250	20241209	13.20	598	-52.68	20240104	250	13.20	20241209	598	-52.68	20240104	250	13.20	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
15	20241230	110719	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	0	3	0.00	7643714	26590	24.30	283	293	282	367	199	283	287.47	0.17	0	-1337	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	220	-0.70	0.25	12	0.03	-406.00	1147.00	620	20231228	-54.35	250	20241209	13.20	598	-52.68	20240104	250	13.20	20241209	598	-52.68	20240104	250	13.20	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
16	20241230	100718	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	2	2	0.71	6717397	23317	21.31	283	293	283	367	199	283	288.09	0.17	0	-1352	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.03	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	598	-52.34	20240104	250	14.00	20241209	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
17	20241230	090721	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	9	2	3.18	4011697	13931	12.73	283	293	283	367	199	283	287.97	0.17	0	-2599	299	291	280	272	261	285	266	389	84	500	190	1	1	77720351	227	-0.72	0.25	12	0.02	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	598	-51.17	20240104	250	16.80	20241209	0.02	N	083640	500	388 억	128722	N	N	N	N
18	20241227	160716	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	-7	5	-2.41	30848140	109436	249.27	288	288	269	377	203	290	281.88	0.17	0	-1825	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	220	-0.70	0.25	12	0.14	-406.00	1147.00	620	20231228	-54.35	250	20241209	13.20	598	-52.68	20240104	250	13.20	20241209	620	-54.35	20231228	250	13.20	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
19	20241227	150715	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	-7	5	-2.41	29332932	104068	237.04	288	288	269	377	203	290	281.86	0.17	0	-1620	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	220	-0.70	0.25	12	0.13	-406.00	1147.00	620	20231228	-54.35	250	20241209	13.20	598	-52.68	20240104	250	13.20	20241209	620	-54.35	20231228	250	13.20	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
20	20241227	140717	57	100.00	KOSDAQ		유통	N	N	N	N	N	284	-6	5	-2.07	28051485	99536	226.72	288	288	269	377	203	290	281.82	0.17	0	-1025	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	221	-0.70	0.25	12	0.13	-406.00	1147.00	620	20231228	-54.19	250	20241209	13.60	598	-52.51	20240104	250	13.60	20241209	620	-54.19	20231228	250	13.60	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
21	20241227	130717	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	-9	5	-3.10	27952059	99185	225.92	288	288	269	377	203	290	281.82	0.17	0	-1006	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	218	-0.69	0.24	12	0.13	-406.00	1147.00	620	20231228	-54.68	250	20241209	12.40	598	-53.01	20240104	250	12.40	20241209	620	-54.68	20231228	250	12.40	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
22	20241227	120717	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	-4	5	-1.38	25487395	90420	205.95	288	288	269	377	203	290	281.88	0.17	0	-1831	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.12	-406.00	1147.00	620	20231228	-53.87	250	20241209	14.40	598	-52.17	20240104	250	14.40	20241209	620	-53.87	20231228	250	14.40	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
23	20241227	110715	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	-7	5	-2.41	25191439	89381	203.59	288	288	269	377	203	290	281.84	0.17	0	-1788	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	220	-0.70	0.25	12	0.12	-406.00	1147.00	620	20231228	-54.35	250	20241209	13.20	598	-52.68	20240104	250	13.20	20241209	620	-54.35	20231228	250	13.20	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
24	20241227	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	-4	5	-1.38	24188169	85839	195.52	288	288	269	377	203	290	281.79	0.17	0	-1730	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.11	-406.00	1147.00	620	20231228	-53.87	250	20241209	14.40	598	-52.17	20240104	250	14.40	20241209	620	-53.87	20231228	250	14.40	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
25	20241227	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	-4	5	-1.38	2272721	7893	17.98	288	288	286	377	203	290	287.94	0.17	0	-1136	295	292	291	288	287	292	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.01	-406.00	1147.00	620	20231228	-53.87	250	20241209	14.40	598	-52.17	20240104	250	14.40	20241209	620	-53.87	20231228	250	14.40	20241209	0.02	N	083640	500	388 억	130547	N	N	N	N
26	20241226	160713	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	-2	5	-0.68	12116628	41525	87.38	294	294	290	379	205	292	291.79	0.17	0	880	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	225	-0.71	0.25	12	0.05	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
27	20241226	150710	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	0	3	0.00	11195102	38349	80.69	294	294	290	379	205	292	291.93	0.17	0	1055	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	227	-0.72	0.25	12	0.05	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
28	20241226	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-1	5	-0.34	9057696	31005	65.24	294	294	290	379	205	292	292.14	0.17	0	1416	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.04	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
29	20241226	130711	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-1	5	-0.34	7605605	26015	54.74	294	294	290	379	205	292	292.35	0.17	0	1724	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.03	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
30	20241226	120708	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-1	5	-0.34	6999240	23944	50.38	294	294	290	379	205	292	292.32	0.17	0	1735	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.03	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
31	20241226	110709	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-1	5	-0.34	6181815	21135	44.47	294	294	290	379	205	292	292.49	0.17	0	1791	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.03	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
32	20241226	100710	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-1	5	-0.34	4024983	13741	28.91	294	294	290	379	205	292	292.92	0.17	0	3221	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.02	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
33	20241226	090712	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	0	3	0.00	3475672	11856	24.95	294	294	290	379	205	292	293.16	0.17	0	3317	295	293	291	289	287	294	290	389	87	500	200	1	1	77720351	227	-0.72	0.25	12	0.02	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	129067	N	N	N	N
34	20241224	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	3	2	1.04	13774414	47457	26.69	292	293	289	375	203	289	290.16	0.17	0	-1040	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	227	-0.72	0.25	12	0.06	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
35	20241224	150710	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	4	2	1.38	11832090	40805	22.95	292	293	289	375	203	289	289.97	0.17	0	-914	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	228	-0.72	0.26	12	0.05	-406.00	1147.00	620	20231228	-52.74	250	20241209	17.20	598	-51.00	20240104	250	17.20	20241209	620	-52.74	20231228	250	17.20	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
36	20241224	140708	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	1	2	0.35	11408496	39351	22.14	292	293	289	375	203	289	289.92	0.17	0	-753	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	225	-0.71	0.25	12	0.05	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
37	20241224	130710	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	1	2	0.35	9774390	33733	18.98	292	293	289	375	203	289	289.76	0.17	0	310	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	225	-0.71	0.25	12	0.04	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
38	20241224	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	1	2	0.35	2914042	10028	5.64	292	293	290	375	203	289	290.59	0.17	0	-746	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	225	-0.71	0.25	12	0.01	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
39	20241224	110711	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	1	2	0.35	2195984	7552	4.25	292	293	290	375	203	289	290.78	0.17	0	-655	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	225	-0.71	0.25	12	0.01	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
40	20241224	100709	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	1	2	0.35	1747086	6006	3.38	292	293	290	375	203	289	290.89	0.17	0	-173	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	225	-0.71	0.25	12	0.01	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
41	20241224	090712	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	3	2	1.04	359448	1231	0.69	292	292	290	375	203	289	292.00	0.17	0	-153	303	295	291	283	279	294	282	389	86	500	200	1	1	77720351	227	-0.72	0.25	12	0.00	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	130107	N	N	N	N
42	20241223	160703	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-6	5	-2.03	51008379	174714	176.76	293	299	287	383	207	295	291.98	0.16	0	9115	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.22	-406.00	1147.00	620	20231228	-53.39	250	20241209	15.60	598	-51.67	20240104	250	15.60	20241209	620	-53.39	20231228	250	15.60	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
43	20241223	150708	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-2	5	-0.68	48230511	165102	167.04	293	299	287	383	207	295	292.13	0.16	0	9115	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.21	-406.00	1147.00	620	20231228	-52.74	250	20241209	17.20	598	-51.00	20240104	250	17.20	20241209	620	-52.74	20231228	250	17.20	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
44	20241223	140704	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	-5	5	-1.69	46154879	157956	159.81	293	299	287	383	207	295	292.20	0.16	0	9174	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.20	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
45	20241223	130704	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-2	5	-0.68	44493798	152220	154.01	293	299	287	383	207	295	292.30	0.16	0	6568	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.20	-406.00	1147.00	620	20231228	-52.74	250	20241209	17.20	598	-51.00	20240104	250	17.20	20241209	620	-52.74	20231228	250	17.20	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
46	20241223	120705	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-4	5	-1.36	37214995	127005	128.50	293	299	289	383	207	295	293.02	0.16	0	7509	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	226	-0.72	0.25	12	0.16	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
47	20241223	110704	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	0	3	0.00	14767912	49967	50.55	293	299	293	383	207	295	295.55	0.16	0	207	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	229	-0.73	0.26	12	0.06	-406.00	1147.00	620	20231228	-52.42	250	20241209	18.00	598	-50.67	20240104	250	18.00	20241209	620	-52.42	20231228	250	18.00	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
48	20241223	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	3	2	1.02	6640358	22504	22.77	293	298	293	383	207	295	295.07	0.16	0	-387	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	232	-0.73	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	598	-50.17	20240104	250	19.20	20241209	620	-51.94	20231228	250	19.20	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
49	20241223	090703	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	0	3	0.00	3097567	10555	10.68	293	295	293	383	207	295	293.47	0.16	0	-132	313	303	295	285	277	300	282	389	88	500	200	1	1	77720351	229	-0.73	0.26	12	0.01	-406.00	1147.00	620	20231228	-52.42	250	20241209	18.00	598	-50.67	20240104	250	18.00	20241209	620	-52.42	20231228	250	18.00	20241209	0.02	N	083640	500	388 억	123750	N	N	N	N
50	20241220	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-4	5	-1.34	28794391	98839	49.55	296	305	287	388	210	299	291.33	0.16	0	-1372	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.13	-406.00	1147.00	620	20231228	-52.42	250	20241209	18.00	598	-50.67	20240104	250	18.00	20241209	620	-52.42	20231228	250	18.00	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
51	20241220	150703	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-8	5	-2.68	25509006	87611	43.92	296	305	287	388	210	299	291.16	0.16	0	-1164	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	226	-0.72	0.25	12	0.11	-406.00	1147.00	620	20231228	-53.06	250	20241209	16.40	598	-51.34	20240104	250	16.40	20241209	620	-53.06	20231228	250	16.40	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
52	20241220	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-10	5	-3.34	24755496	85010	42.62	296	305	287	388	210	299	291.21	0.16	0	-1068	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	225	-0.71	0.25	12	0.11	-406.00	1147.00	620	20231228	-53.39	250	20241209	15.60	598	-51.67	20240104	250	15.60	20241209	620	-53.39	20231228	250	15.60	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
53	20241220	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-4	5	-1.34	13996055	47812	23.97	296	305	290	388	210	299	292.73	0.16	0	-692	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.06	-406.00	1147.00	620	20231228	-52.42	250	20241209	18.00	598	-50.67	20240104	250	18.00	20241209	620	-52.42	20231228	250	18.00	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
54	20241220	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-6	5	-2.01	6886285	23440	11.75	296	305	290	388	210	299	293.78	0.16	0	-680	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.03	-406.00	1147.00	620	20231228	-52.74	250	20241209	17.20	598	-51.00	20240104	250	17.20	20241209	620	-52.74	20231228	250	17.20	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
55	20241220	110700	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-7	5	-2.34	5525616	18804	9.43	296	305	290	388	210	299	293.85	0.16	0	-690	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	227	-0.72	0.25	12	0.02	-406.00	1147.00	620	20231228	-52.90	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
56	20241220	100701	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	-3	5	-1.00	3636346	12337	6.18	296	305	291	388	210	299	294.75	0.16	0	-400	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	230	-0.73	0.26	12	0.02	-406.00	1147.00	620	20231228	-52.26	250	20241209	18.40	598	-50.50	20240104	250	18.40	20241209	620	-52.26	20231228	250	18.40	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
57	20241220	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	1	2	0.33	152416	510	0.26	296	305	296	388	210	299	298.85	0.16	0	-21	311	304	298	291	285	302	289	389	89	500	200	1	1	77720351	233	-0.74	0.26	12	0.00	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	598	-49.83	20240104	250	20.00	20241209	620	-51.61	20231228	250	20.00	20241209	0.02	N	083640	500	388 억	125122	N	N	N	N
58	20241219	160659	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-2	5	-0.66	59724998	199438	192.62	301	305	292	391	211	301	299.47	0.16	0	1795	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.26	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	598	-50.00	20240104	250	19.60	20241209	620	-51.77	20231228	250	19.60	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
59	20241219	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-2	5	-0.66	55026238	183723	177.44	301	305	292	391	211	301	299.51	0.16	0	5592	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.24	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	598	-50.00	20240104	250	19.60	20241209	620	-51.77	20231228	250	19.60	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
60	20241219	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	2	2	0.66	39016957	129887	125.45	301	305	294	391	211	301	300.39	0.16	0	-2104	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.17	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	598	-49.33	20240104	250	21.20	20241209	620	-51.13	20231228	250	21.20	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
61	20241219	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-1	5	-0.33	24396827	81700	78.91	301	303	294	391	211	301	298.61	0.16	0	-2160	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.11	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	598	-49.83	20240104	250	20.00	20241209	620	-51.61	20231228	250	20.00	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
62	20241219	120700	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-2	5	-0.66	23262021	77888	75.23	301	303	294	391	211	301	298.66	0.16	0	-843	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.10	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	598	-50.00	20240104	250	19.60	20241209	620	-51.77	20231228	250	19.60	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
63	20241219	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-3	5	-1.00	21063808	70473	68.06	301	303	294	391	211	301	298.89	0.16	0	1603	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	232	-0.73	0.26	12	0.09	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	598	-50.17	20240104	250	19.20	20241209	620	-51.94	20231228	250	19.20	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
64	20241219	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	0	3	0.00	11224854	37449	36.17	301	303	294	391	211	301	299.74	0.16	0	-2333	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	234	-0.74	0.26	12	0.05	-406.00	1147.00	620	20231228	-51.45	250	20241209	20.40	598	-49.67	20240104	250	20.40	20241209	620	-51.45	20231228	250	20.40	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
65	20241219	090659	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-3	5	-1.00	2720324	9103	8.79	301	301	294	391	211	301	298.84	0.16	0	-774	308	304	298	294	288	306	296	389	90	500	210	1	1	77720351	232	-0.73	0.26	12	0.01	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	598	-50.17	20240104	250	19.20	20241209	620	-51.94	20231228	250	19.20	20241209	0.02	N	083640	500	388 억	123327	N	N	N	N
66	20241218	160655	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	11	2	3.79	30004275	100923	51.85	293	302	292	377	203	290	297.28	0.16	0	-2691	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	234	-0.74	0.26	12	0.13	-406.00	1147.00	620	20231228	-51.45	250	20241209	20.40	598	-49.67	20240104	250	20.40	20241209	620	-51.45	20231228	250	20.40	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
67	20241218	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	10	2	3.45	29463830	99127	50.93	293	302	292	377	203	290	297.23	0.16	0	-2523	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	233	-0.74	0.26	12	0.13	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	598	-49.83	20240104	250	20.00	20241209	620	-51.61	20231228	250	20.00	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
68	20241218	140656	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	12	2	4.14	25995529	87521	44.96	293	302	292	377	203	290	297.02	0.16	0	-2768	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	235	-0.74	0.26	12	0.11	-406.00	1147.00	620	20231228	-51.29	250	20241209	20.80	598	-49.50	20240104	250	20.80	20241209	620	-51.29	20231228	250	20.80	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
69	20241218	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	6	2	2.07	8465723	28687	14.74	293	299	292	377	203	290	295.11	0.16	0	-2336	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	230	-0.73	0.26	12	0.04	-406.00	1147.00	620	20231228	-52.26	250	20241209	18.40	598	-50.50	20240104	250	18.40	20241209	620	-52.26	20231228	250	18.40	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
70	20241218	120649	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	7	2	2.41	8136339	27569	14.16	293	299	292	377	203	290	295.13	0.16	0	-2336	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	231	-0.73	0.26	12	0.04	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	598	-50.33	20240104	250	18.80	20241209	620	-52.10	20231228	250	18.80	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
71	20241218	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	9	2	3.10	5659089	19182	9.85	293	299	292	377	203	290	295.02	0.16	0	-2295	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	232	-0.74	0.26	12	0.02	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	598	-50.00	20240104	250	19.60	20241209	620	-51.77	20231228	250	19.60	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
72	20241218	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	7	2	2.41	2891288	9841	5.06	293	297	293	377	203	290	293.80	0.16	0	-1767	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	231	-0.73	0.26	12	0.01	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	598	-50.33	20240104	250	18.80	20241209	620	-52.10	20231228	250	18.80	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
73	20241218	090659	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	4	2	1.38	1269805	4330	2.22	293	295	293	377	203	290	293.26	0.16	0	-1778	310	299	294	283	278	297	281	389	87	500	200	1	1	77720351	228	-0.72	0.26	12	0.01	-406.00	1147.00	620	20231228	-52.58	250	20241209	17.60	598	-50.84	20240104	250	17.60	20241209	620	-52.58	20231228	250	17.60	20241209	0.02	N	083640	500	388 억	126018	N	N	N	N
74	20241217	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	-14	5	-4.61	57073874	193678	63.93	304	305	289	395	213	304	294.68	0.16	0	-1358	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	225	-0.71	0.25	12	0.25	-406.00	1147.00	677	20231208	-57.16	250	20241209	16.00	598	-51.51	20240104	250	16.00	20241209	620	-53.23	20231228	250	16.00	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
75	20241217	150656	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-11	5	-3.62	53152919	180175	59.47	304	305	289	395	213	304	295.01	0.16	0	-1623	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	228	-0.72	0.26	12	0.23	-406.00	1147.00	677	20231208	-56.72	250	20241209	17.20	598	-51.00	20240104	250	17.20	20241209	620	-52.74	20231228	250	17.20	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
76	20241217	140655	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-12	5	-3.95	43701856	147696	48.75	304	305	289	395	213	304	295.89	0.16	0	-2534	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	227	-0.72	0.25	12	0.19	-406.00	1147.00	677	20231208	-56.87	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
77	20241217	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-9	5	-2.96	43136485	145758	48.11	304	305	289	395	213	304	295.95	0.16	0	-3166	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	229	-0.73	0.26	12	0.19	-406.00	1147.00	677	20231208	-56.43	250	20241209	18.00	598	-50.67	20240104	250	18.00	20241209	620	-52.42	20231228	250	18.00	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
78	20241217	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-12	5	-3.95	40212588	135727	44.80	304	305	290	395	213	304	296.28	0.16	0	-2091	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	227	-0.72	0.25	12	0.17	-406.00	1147.00	677	20231208	-56.87	250	20241209	16.80	598	-51.17	20240104	250	16.80	20241209	620	-52.90	20231228	250	16.80	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
79	20241217	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-10	5	-3.29	36937250	124547	41.11	304	305	290	395	213	304	296.57	0.16	0	-1723	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	228	-0.72	0.26	12	0.16	-406.00	1147.00	677	20231208	-56.57	250	20241209	17.60	598	-50.84	20240104	250	17.60	20241209	620	-52.58	20231228	250	17.60	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
80	20241217	100647	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	-8	5	-2.63	32479372	109449	36.13	304	305	290	395	213	304	296.75	0.16	0	582	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	230	-0.73	0.26	12	0.14	-406.00	1147.00	677	20231208	-56.28	250	20241209	18.40	598	-50.50	20240104	250	18.40	20241209	620	-52.26	20231228	250	18.40	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
81	20241217	090654	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-4	5	-1.32	7858270	25893	8.55	304	304	300	395	213	304	303.49	0.16	0	-43	325	314	296	285	267	320	291	389	91	500	210	1	1	77720351	233	-0.74	0.26	12	0.03	-406.00	1147.00	677	20231208	-55.69	250	20241209	20.00	598	-49.83	20240104	250	20.00	20241209	620	-51.61	20231228	250	20.00	20241209	0.02	N	083640	500	388 억	127376	N	N	N	N
82	20241216	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	27	2	9.75	88001220	298734	338.23	285	307	278	360	194	277	294.64	0.16	0	719	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	236	-0.75	0.27	12	0.38	-406.00	1147.00	677	20231208	-55.10	250	20241209	21.60	598	-49.16	20240104	250	21.60	20241209	620	-50.97	20231228	250	21.60	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
83	20241216	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	20	2	7.22	81320268	276703	313.29	285	307	278	360	194	277	293.96	0.16	0	-794	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	231	-0.73	0.26	12	0.36	-406.00	1147.00	677	20231208	-56.13	250	20241209	18.80	598	-50.33	20240104	250	18.80	20241209	620	-52.10	20231228	250	18.80	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
84	20241216	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	22	2	7.94	69011396	235423	266.55	285	307	278	360	194	277	293.21	0.16	0	-1616	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	232	-0.74	0.26	12	0.30	-406.00	1147.00	677	20231208	-55.83	250	20241209	19.60	598	-50.00	20240104	250	19.60	20241209	620	-51.77	20231228	250	19.60	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
85	20241216	130655	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	17	2	6.14	37070359	129292	146.39	285	297	278	360	194	277	286.80	0.16	0	-2648	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	228	-0.72	0.26	12	0.17	-406.00	1147.00	677	20231208	-56.57	250	20241209	17.60	598	-50.84	20240104	250	17.60	20241209	620	-52.58	20231228	250	17.60	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
86	20241216	120655	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	9	2	3.25	17241618	61182	69.27	285	286	278	360	194	277	281.89	0.16	0	-693	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	222	-0.70	0.25	12	0.08	-406.00	1147.00	677	20231208	-57.75	250	20241209	14.40	598	-52.17	20240104	250	14.40	20241209	620	-53.87	20231228	250	14.40	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
87	20241216	110654	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	4	2	1.44	15126005	53730	60.83	285	285	278	360	194	277	281.61	0.16	0	-844	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	218	-0.69	0.24	12	0.07	-406.00	1147.00	677	20231208	-58.49	250	20241209	12.40	598	-53.01	20240104	250	12.40	20241209	620	-54.68	20231228	250	12.40	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
88	20241216	100655	57	100.00	KOSDAQ		유통	N	N	N	N	N	280	3	2	1.08	10781026	38304	43.37	285	285	278	360	194	277	281.59	0.16	0	-1005	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	218	-0.69	0.24	12	0.05	-406.00	1147.00	677	20231208	-58.64	250	20241209	12.00	598	-53.18	20240104	250	12.00	20241209	620	-54.84	20231228	250	12.00	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
89	20241216	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	282	5	2	1.81	2081844	7350	8.32	285	285	282	360	194	277	284.30	0.16	0	-1741	283	280	276	273	269	281	274	389	83	500	190	1	1	77720351	219	-0.69	0.25	12	0.01	-406.00	1147.00	677	20231208	-58.35	250	20241209	12.80	598	-52.84	20240104	250	12.80	20241209	620	-54.52	20231228	250	12.80	20241209	0.02	N	083640	500	388 억	126657	N	N	N	N
90	20241213	160648	57	100.00	KOSDAQ		유통	N	N	N	N	N	277	5	2	1.84	24292663	88196	32.34	272	279	272	353	191	272	275.44	0.18	0	-10612	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	215	-0.68	0.24	12	0.11	-406.00	1147.00	677	20231208	-59.08	250	20241209	10.80	598	-53.68	20240104	250	10.80	20241209	620	-55.32	20231228	250	10.80	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
91	20241213	150652	57	100.00	KOSDAQ		유통	N	N	N	N	N	276	4	2	1.47	22945362	83305	30.55	272	279	272	353	191	272	275.44	0.18	0	-6622	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	215	-0.68	0.24	12	0.11	-406.00	1147.00	677	20231208	-59.23	250	20241209	10.40	598	-53.85	20240104	250	10.40	20241209	620	-55.48	20231228	250	10.40	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
92	20241213	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	277	5	2	1.84	22047518	80048	29.35	272	279	272	353	191	272	275.43	0.18	0	-6278	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	215	-0.68	0.24	12	0.10	-406.00	1147.00	677	20231208	-59.08	250	20241209	10.80	598	-53.68	20240104	250	10.80	20241209	620	-55.32	20231228	250	10.80	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
93	20241213	130653	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	3	2	1.10	19630163	71260	26.13	272	279	272	353	191	272	275.47	0.18	0	-4119	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	214	-0.68	0.24	12	0.09	-406.00	1147.00	677	20231208	-59.38	250	20241209	10.00	598	-54.01	20240104	250	10.00	20241209	620	-55.65	20231228	250	10.00	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
94	20241213	120654	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	3	2	1.10	15306064	55489	20.35	272	279	272	353	191	272	275.84	0.18	0	-2033	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	214	-0.68	0.24	12	0.07	-406.00	1147.00	677	20231208	-59.38	250	20241209	10.00	598	-54.01	20240104	250	10.00	20241209	620	-55.65	20231228	250	10.00	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
95	20241213	110651	57	100.00	KOSDAQ		유통	N	N	N	N	N	276	4	2	1.47	13868712	50254	18.43	272	279	272	353	191	272	275.97	0.18	0	-1979	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	215	-0.68	0.24	12	0.06	-406.00	1147.00	677	20231208	-59.23	250	20241209	10.40	598	-53.85	20240104	250	10.40	20241209	620	-55.48	20231228	250	10.40	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
96	20241213	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	276	4	2	1.47	7445101	27009	9.90	272	279	272	353	191	272	275.65	0.18	0	432	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	215	-0.68	0.24	12	0.03	-406.00	1147.00	677	20231208	-59.23	250	20241209	10.40	598	-53.85	20240104	250	10.40	20241209	620	-55.48	20231228	250	10.40	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
97	20241213	090653	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	3	2	1.10	4144937	15028	5.51	272	279	272	353	191	272	275.81	0.18	0	432	286	279	274	267	262	276	264	389	81	500	190	1	1	77720351	214	-0.68	0.24	12	0.02	-406.00	1147.00	677	20231208	-59.38	250	20241209	10.00	598	-54.01	20240104	250	10.00	20241209	620	-55.65	20231228	250	10.00	20241209	0.02	N	083640	500	388 억	137269	N	N	N	N
98	20241212	160656	57	100.00	KOSDAQ		유통	N	N	N	N	N	272	-6	5	-2.16	74541583	272544	151.48	278	281	269	361	195	278	273.50	0.20	0	-16471	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	211	-0.67	0.24	12	0.35	-406.00	1147.00	677	20231208	-59.82	250	20241209	8.80	598	-54.52	20240104	250	8.80	20241209	620	-56.13	20231228	250	8.80	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
99	20241212	150649	57	100.00	KOSDAQ		유통	N	N	N	N	N	272	-6	5	-2.16	73802674	269827	149.97	278	281	269	361	195	278	273.52	0.20	0	-15041	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	211	-0.67	0.24	12	0.35	-406.00	1147.00	677	20231208	-59.82	250	20241209	8.80	598	-54.52	20240104	250	8.80	20241209	620	-56.13	20231228	250	8.80	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
100	20241212	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	273	-5	5	-1.80	66262395	242006	134.51	278	281	269	361	195	278	273.80	0.20	0	-9075	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	212	-0.67	0.24	12	0.31	-406.00	1147.00	677	20231208	-59.68	250	20241209	9.20	598	-54.35	20240104	250	9.20	20241209	620	-55.97	20231228	250	9.20	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
101	20241212	130645	57	100.00	KOSDAQ		유통	N	N	N	N	N	274	-4	5	-1.44	65881834	240612	133.73	278	281	269	361	195	278	273.81	0.20	0	-9075	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	213	-0.67	0.24	12	0.31	-406.00	1147.00	677	20231208	-59.53	250	20241209	9.60	598	-54.18	20240104	250	9.60	20241209	620	-55.81	20231228	250	9.60	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
102	20241212	120633	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	-9	5	-3.24	63165632	230681	128.21	278	281	269	361	195	278	273.82	0.20	0	-5558	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	209	-0.66	0.23	12	0.30	-406.00	1147.00	677	20231208	-60.27	250	20241209	7.60	598	-55.02	20240104	250	7.60	20241209	620	-56.61	20231228	250	7.60	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
103	20241212	110645	57	100.00	KOSDAQ		유통	N	N	N	N	N	272	-6	5	-2.16	43554931	158242	87.95	278	281	271	361	195	278	275.24	0.20	0	-2349	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	211	-0.67	0.24	12	0.20	-406.00	1147.00	677	20231208	-59.82	250	20241209	8.80	598	-54.52	20240104	250	8.80	20241209	620	-56.13	20231228	250	8.80	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
104	20241212	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	-3	5	-1.08	29106044	105318	58.54	278	281	274	361	195	278	276.36	0.20	0	-1880	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	214	-0.68	0.24	12	0.14	-406.00	1147.00	677	20231208	-59.38	250	20241209	10.00	598	-54.01	20240104	250	10.00	20241209	620	-55.65	20231228	250	10.00	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
105	20241212	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	280	2	2	0.72	4426623	15915	8.85	278	280	278	361	195	278	278.14	0.20	0	-4034	290	284	274	268	258	287	271	389	83	500	190	1	1	77720351	218	-0.69	0.24	12	0.02	-406.00	1147.00	677	20231208	-58.64	250	20241209	12.00	598	-53.18	20240104	250	12.00	20241209	620	-54.84	20231228	250	12.00	20241209	0.02	N	083640	500	388 억	153740	N	N	N	N
106	20241211	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	278	14	2	5.30	48820597	179907	147.45	267	280	264	343	185	264	271.37	0.22	0	-15187	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	216	-0.68	0.24	12	0.23	-406.00	1147.00	677	20231208	-58.94	250	20241209	11.20	598	-53.51	20240104	250	11.20	20241209	620	-55.16	20231228	250	11.20	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
107	20241211	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	273	9	2	3.41	42665337	157544	129.12	267	280	264	343	185	264	270.82	0.22	0	-12570	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	212	-0.67	0.24	12	0.20	-406.00	1147.00	677	20231208	-59.68	250	20241209	9.20	598	-54.35	20240104	250	9.20	20241209	620	-55.97	20231228	250	9.20	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
108	20241211	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	274	10	2	3.79	35994029	133023	109.03	267	280	264	343	185	264	270.59	0.22	0	-9693	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	213	-0.67	0.24	12	0.17	-406.00	1147.00	677	20231208	-59.53	250	20241209	9.60	598	-54.18	20240104	250	9.60	20241209	620	-55.81	20231228	250	9.60	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
109	20241211	130650	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	11	2	4.17	33975318	125651	102.99	267	280	264	343	185	264	270.39	0.22	0	-5287	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	214	-0.68	0.24	12	0.16	-406.00	1147.00	677	20231208	-59.38	250	20241209	10.00	598	-54.01	20240104	250	10.00	20241209	620	-55.65	20231228	250	10.00	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
110	20241211	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	273	9	2	3.41	32033824	118580	97.19	267	280	264	343	185	264	270.15	0.22	0	-4697	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	212	-0.67	0.24	12	0.15	-406.00	1147.00	677	20231208	-59.68	250	20241209	9.20	598	-54.35	20240104	250	9.20	20241209	620	-55.97	20231228	250	9.20	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
111	20241211	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	273	9	2	3.41	19439264	71890	58.92	267	280	264	343	185	264	270.40	0.22	0	-1206	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	212	-0.67	0.24	12	0.09	-406.00	1147.00	677	20231208	-59.68	250	20241209	9.20	598	-54.35	20240104	250	9.20	20241209	620	-55.97	20231228	250	9.20	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
112	20241211	100649	57	100.00	KOSDAQ		유통	N	N	N	N	N	271	7	2	2.65	10366323	38788	31.79	267	273	264	343	185	264	267.26	0.22	0	1438	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	211	-0.67	0.24	12	0.05	-406.00	1147.00	677	20231208	-59.97	250	20241209	8.40	598	-54.68	20240104	250	8.40	20241209	620	-56.29	20231228	250	8.40	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
113	20241211	090652	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	3	2	1.14	1237812	4636	3.80	267	267	267	343	185	264	267.00	0.22	0	0	274	268	259	253	244	272	257	389	79	500	180	1	1	77720351	208	-0.66	0.23	12	0.01	-406.00	1147.00	677	20231208	-60.56	250	20241209	6.80	598	-55.35	20240104	250	6.80	20241209	620	-56.94	20231228	250	6.80	20241209	0.02	N	083640	500	388 억	168927	N	N	N	N
114	20241210	160643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	12	2	4.76	31474761	120860	44.92	252	265	250	327	177	252	260.42	0.23	0	-10375	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	205	-0.65	0.23	12	0.16	-406.00	1147.00	677	20231208	-61.00	250	20241210	5.60	598	-55.85	20240104	250	5.60	20241210	620	-57.42	20231228	250	5.60	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
115	20241210	150645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	262	10	2	3.97	27221179	104743	38.93	252	265	250	327	177	252	259.89	0.23	0	-7903	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	204	-0.65	0.23	12	0.13	-406.00	1147.00	677	20231208	-61.30	250	20241210	4.80	598	-56.19	20240104	250	4.80	20241210	620	-57.74	20231228	250	4.80	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
116	20241210	140645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	260	8	2	3.17	25451421	97967	36.41	252	265	250	327	177	252	259.80	0.23	0	-6567	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	202	-0.64	0.23	12	0.13	-406.00	1147.00	677	20231208	-61.60	250	20241210	4.00	598	-56.52	20240104	250	4.00	20241210	620	-58.06	20231228	250	4.00	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
117	20241210	130644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	261	9	2	3.57	22087798	85008	31.59	252	265	250	327	177	252	259.83	0.23	0	-3324	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	203	-0.64	0.23	12	0.11	-406.00	1147.00	677	20231208	-61.45	250	20241210	4.40	598	-56.35	20240104	250	4.40	20241210	620	-57.90	20231228	250	4.40	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
118	20241210	120644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	263	11	2	4.37	16634262	64133	23.83	252	265	250	327	177	252	259.37	0.23	0	-2937	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	204	-0.65	0.23	12	0.08	-406.00	1147.00	677	20231208	-61.15	250	20241210	5.20	598	-56.02	20240104	250	5.20	20241210	620	-57.58	20231228	250	5.20	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
119	20241210	110643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	12	2	4.76	13562305	52393	19.47	252	265	250	327	177	252	258.86	0.23	0	212	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	205	-0.65	0.23	12	0.07	-406.00	1147.00	677	20231208	-61.00	250	20241210	5.60	598	-55.85	20240104	250	5.60	20241210	620	-57.42	20231228	250	5.60	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
120	20241210	100644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	263	11	2	4.37	9589680	37274	13.85	252	263	250	327	177	252	257.28	0.23	0	-88	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	204	-0.65	0.23	12	0.05	-406.00	1147.00	677	20231208	-61.15	250	20241210	5.20	598	-56.02	20240104	250	5.20	20241210	620	-57.58	20231228	250	5.20	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
121	20241210	090648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	255	3	2	1.19	1944013	7729	2.87	252	255	250	327	177	252	251.52	0.23	0	0	276	264	257	245	238	260	241	389	75	500	170	1	1	77720351	198	-0.63	0.22	12	0.01	-406.00	1147.00	677	20231208	-62.33	250	20241210	2.00	598	-57.36	20240104	250	2.00	20241210	620	-58.87	20231228	250	2.00	20241210	0.02	N	083640	500	388 억	179302	N	N	N	N
122	20241209	160641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	252	-18	5	-6.67	68878742	269038	80.92	269	269	250	351	189	270	256.02	0.25	0	-13524	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	196	-0.62	0.22	12	0.35	-406.00	1147.00	677	20231208	-62.78	250	20241209	0.80	598	-57.86	20240104	250	0.80	20241209	620	-59.35	20231228	250	0.80	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
123	20241209	150643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	253	-17	5	-6.30	65587292	255983	77.00	269	269	250	351	189	270	256.22	0.25	0	-13510	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	197	-0.62	0.22	12	0.33	-406.00	1147.00	677	20231208	-62.63	250	20241209	1.20	598	-57.69	20240104	250	1.20	20241209	620	-59.19	20231228	250	1.20	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
124	20241209	140643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	256	-14	5	-5.19	52922579	205785	61.90	269	269	252	351	189	270	257.17	0.25	0	-9388	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	199	-0.63	0.22	12	0.26	-406.00	1147.00	677	20231208	-62.19	252	20241209	1.59	598	-57.19	20240104	252	1.59	20241209	620	-58.71	20231228	252	1.59	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
125	20241209	130645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	257	-13	5	-4.81	32103288	123318	37.09	269	269	255	351	189	270	260.33	0.25	0	-12946	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	200	-0.63	0.22	12	0.16	-406.00	1147.00	677	20231208	-62.04	255	20241209	0.78	598	-57.02	20240104	255	0.78	20241209	620	-58.55	20231228	255	0.78	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
126	20241209	120641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	257	-13	5	-4.81	30611365	117515	35.35	269	269	255	351	189	270	260.49	0.25	0	-11164	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	200	-0.63	0.22	12	0.15	-406.00	1147.00	677	20231208	-62.04	255	20241209	0.78	598	-57.02	20240104	255	0.78	20241209	620	-58.55	20231228	255	0.78	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
127	20241209	110643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	259	-11	5	-4.07	22186258	85004	25.57	269	269	255	351	189	270	261.00	0.25	0	-8933	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	201	-0.64	0.23	12	0.11	-406.00	1147.00	677	20231208	-61.74	255	20241209	1.57	598	-56.69	20240104	255	1.57	20241209	620	-58.23	20231228	255	1.57	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
128	20241209	100641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	258	-12	5	-4.44	17010955	64850	19.51	269	269	258	351	189	270	262.31	0.25	0	-5269	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	201	-0.64	0.22	12	0.08	-406.00	1147.00	677	20231208	-61.89	258	20241209	0.00	598	-56.86	20240104	258	0.00	20241209	620	-58.39	20231228	258	0.00	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
129	20241209	090638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	262	-8	5	-2.96	4600120	17236	5.18	269	269	262	351	189	270	266.89	0.25	0	-1181	288	278	272	262	256	276	260	389	81	500	180	1	1	77720351	204	-0.65	0.23	12	0.02	-406.00	1147.00	677	20231208	-61.30	262	20241209	0.00	598	-56.19	20240104	262	0.00	20241209	620	-57.74	20231228	262	0.00	20241209	0.02	N	083640	500	388 억	192070	N	N	N	N
130	20241206	160636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-13	5	-4.59	90571148	332287	214.45	274	282	266	367	199	283	272.57	0.27	0	-39223	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	210	-0.67	0.24	12	0.43	-406.00	1147.00	677	20231208	-60.12	266	20241206	1.50	598	-54.85	20240104	266	1.50	20241206	677	-60.12	20231208	266	1.50	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
131	20241206	150640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	273	-10	5	-3.53	88621425	325072	209.79	274	282	266	367	199	283	272.62	0.27	0	-39100	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	212	-0.67	0.24	12	0.42	-406.00	1147.00	677	20231208	-59.68	266	20241206	2.63	598	-54.35	20240104	266	2.63	20241206	677	-59.68	20231208	266	2.63	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
132	20241206	140638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-13	5	-4.59	81797349	299928	193.56	274	282	266	367	199	283	272.72	0.27	0	-36428	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	210	-0.67	0.24	12	0.39	-406.00	1147.00	677	20231208	-60.12	266	20241206	1.50	598	-54.85	20240104	266	1.50	20241206	677	-60.12	20231208	266	1.50	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
133	20241206	130638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-13	5	-4.59	80515328	295191	190.51	274	282	266	367	199	283	272.76	0.27	0	-33611	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	210	-0.67	0.24	12	0.38	-406.00	1147.00	677	20231208	-60.12	266	20241206	1.50	598	-54.85	20240104	266	1.50	20241206	677	-60.12	20231208	266	1.50	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
134	20241206	120634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-13	5	-4.59	79571028	291706	188.26	274	282	266	367	199	283	272.78	0.27	0	-31562	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	210	-0.67	0.24	12	0.38	-406.00	1147.00	677	20231208	-60.12	266	20241206	1.50	598	-54.85	20240104	266	1.50	20241206	677	-60.12	20231208	266	1.50	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
135	20241206	110636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-13	5	-4.59	66514032	243296	157.02	274	282	266	367	199	283	273.39	0.27	0	-31666	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	210	-0.67	0.24	12	0.31	-406.00	1147.00	677	20231208	-60.12	266	20241206	1.50	598	-54.85	20240104	266	1.50	20241206	677	-60.12	20231208	266	1.50	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
136	20241206	100633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	277	-6	5	-2.12	35839068	130048	83.93	274	282	273	367	199	283	275.58	0.27	0	-21602	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	215	-0.68	0.24	12	0.17	-406.00	1147.00	677	20231208	-59.08	273	20241206	1.47	598	-53.68	20240104	273	1.47	20241206	677	-59.08	20231208	273	1.47	20241206	0.02	N	083640	500	388 억	210499	N	N	N	N
137	20241206	090637	57	100.00	KOSDAQ		유통	N	N	N	N	N	279	-4	5	-1.41	16261479	59270	38.25	274	280	274	367	199	283	274.36	0.27	0	493	295	289	285	279	275	292	282	389	84	500	190	1	1	77720351	217	-0.69	0.24	12	0.08	-406.00	1147.00	677	20231208	-58.79	273	20241115	2.20	598	-53.34	20240104	273	2.20	20241115	677	-58.79	20231208	273	2.20	20241115	0.02	N	083640	500	388 억	210499	N	N	N	N
138	20241205	160627	57	100.00	KOSDAQ		유통	N	N	N	N	N	283	-3	5	-1.05	44091555	154936	70.32	281	291	281	371	201	286	284.58	0.29	0	-12251	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	220	-0.70	0.25	12	0.20	-406.00	1147.00	677	20231208	-58.20	273	20241115	3.66	598	-52.68	20240104	273	3.66	20241115	677	-58.20	20231208	273	3.66	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
139	20241205	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	282	-4	5	-1.40	43428699	152590	69.25	281	291	281	371	201	286	284.61	0.29	0	-11820	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	219	-0.69	0.25	12	0.20	-406.00	1147.00	677	20231208	-58.35	273	20241115	3.30	598	-52.84	20240104	273	3.30	20241115	677	-58.35	20231208	273	3.30	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
140	20241205	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	284	-2	5	-0.70	31846121	111570	50.63	281	291	281	371	201	286	285.44	0.29	0	-9490	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	221	-0.70	0.25	12	0.14	-406.00	1147.00	677	20231208	-58.05	273	20241115	4.03	598	-52.51	20240104	273	4.03	20241115	677	-58.05	20231208	273	4.03	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
141	20241205	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	284	-2	5	-0.70	30296869	106118	48.16	281	291	281	371	201	286	285.50	0.29	0	-9468	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	221	-0.70	0.25	12	0.14	-406.00	1147.00	677	20231208	-58.05	273	20241115	4.03	598	-52.51	20240104	273	4.03	20241115	677	-58.05	20231208	273	4.03	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
142	20241205	120628	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	-1	5	-0.35	27687511	96936	43.99	281	291	281	371	201	286	285.63	0.29	0	-7291	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	222	-0.70	0.25	12	0.12	-406.00	1147.00	677	20231208	-57.90	273	20241115	4.40	598	-52.34	20240104	273	4.40	20241115	677	-57.90	20231208	273	4.40	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
143	20241205	110627	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	-1	5	-0.35	24006125	84010	38.13	281	291	281	371	201	286	285.75	0.29	0	-6296	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	222	-0.70	0.25	12	0.11	-406.00	1147.00	677	20231208	-57.90	273	20241115	4.40	598	-52.34	20240104	273	4.40	20241115	677	-57.90	20231208	273	4.40	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
144	20241205	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	-5	5	-1.75	19609212	68598	31.13	281	291	281	371	201	286	285.86	0.29	0	-6001	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	218	-0.69	0.24	12	0.09	-406.00	1147.00	677	20231208	-58.49	273	20241115	2.93	598	-53.01	20240104	273	2.93	20241115	677	-58.49	20231208	273	2.93	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
145	20241205	090627	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	-5	5	-1.75	2615271	9165	4.16	281	291	281	371	201	286	285.35	0.29	0	3676	300	292	286	278	272	290	276	389	85	500	200	1	1	77720351	218	-0.69	0.24	12	0.01	-406.00	1147.00	677	20231208	-58.49	273	20241115	2.93	598	-53.01	20240104	273	2.93	20241115	677	-58.49	20231208	273	2.93	20241115	0.02	N	083640	500	388 억	222750	N	N	N	N
146	20241204	160616	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	-9	5	-3.05	62943255	220342	144.74	292	294	280	383	207	295	285.66	0.31	0	-16534	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	222	-0.70	0.25	12	0.28	-406.00	1147.00	677	20231208	-57.75	273	20241115	4.76	598	-52.17	20240104	273	4.76	20241115	677	-57.75	20231208	273	4.76	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
147	20241204	150618	57	100.00	KOSDAQ		유통	N	N	N	N	N	288	-7	5	-2.37	58971969	206464	135.63	292	294	280	383	207	295	285.63	0.31	0	-15939	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	224	-0.71	0.25	12	0.27	-406.00	1147.00	677	20231208	-57.46	273	20241115	5.49	598	-51.84	20240104	273	5.49	20241115	677	-57.46	20231208	273	5.49	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
148	20241204	140616	57	100.00	KOSDAQ		유통	N	N	N	N	N	288	-7	5	-2.37	57996436	203071	133.40	292	294	280	383	207	295	285.60	0.31	0	-15863	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	224	-0.71	0.25	12	0.26	-406.00	1147.00	677	20231208	-57.46	273	20241115	5.49	598	-51.84	20240104	273	5.49	20241115	677	-57.46	20231208	273	5.49	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
149	20241204	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-6	5	-2.03	44915334	157179	103.25	292	294	280	383	207	295	285.76	0.31	0	-14544	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.20	-406.00	1147.00	677	20231208	-57.31	273	20241115	5.86	598	-51.67	20240104	273	5.86	20241115	677	-57.31	20231208	273	5.86	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
150	20241204	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	-10	5	-3.39	37236067	130485	85.72	292	294	280	383	207	295	285.37	0.31	0	-10373	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	222	-0.70	0.25	12	0.17	-406.00	1147.00	677	20231208	-57.90	273	20241115	4.40	598	-52.34	20240104	273	4.40	20241115	677	-57.90	20231208	273	4.40	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
151	20241204	110604	57	100.00	KOSDAQ		유통	N	N	N	N	N	287	-8	5	-2.71	30569444	107222	70.43	292	294	280	383	207	295	285.10	0.31	0	-6650	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	223	-0.71	0.25	12	0.14	-406.00	1147.00	677	20231208	-57.61	273	20241115	5.13	598	-52.01	20240104	273	5.13	20241115	677	-57.61	20231208	273	5.13	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
152	20241204	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	287	-8	5	-2.71	27296525	95762	62.91	292	294	280	383	207	295	285.05	0.31	0	-2381	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	223	-0.71	0.25	12	0.12	-406.00	1147.00	677	20231208	-57.61	273	20241115	5.13	598	-52.01	20240104	273	5.13	20241115	677	-57.61	20231208	273	5.13	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
153	20241204	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-6	5	-2.03	561058	1929	1.27	292	294	289	383	207	295	290.85	0.31	0	175	301	297	293	289	285	300	292	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.00	-406.00	1147.00	677	20231208	-57.31	273	20241115	5.86	598	-51.67	20240104	273	5.86	20241115	677	-57.31	20231208	273	5.86	20241115	0.02	N	083640	500	388 억	239284	N	N	N	N
154	20241203	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	1	2	0.34	44307290	152186	88.16	291	297	289	382	206	294	291.13	0.33	0	-13758	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	229	-0.73	0.26	12	0.20	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
155	20241203	150708	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	1	2	0.34	44152569	151661	87.85	291	297	289	382	206	294	291.13	0.33	0	-13736	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	229	-0.73	0.26	12	0.20	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
156	20241203	140652	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-2	5	-0.68	38555409	132634	76.83	291	297	289	382	206	294	290.69	0.33	0	-9411	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	227	-0.72	0.25	12	0.17	-406.00	1147.00	677	20231208	-56.87	273	20241115	6.96	598	-51.17	20240104	273	6.96	20241115	677	-56.87	20231208	273	6.96	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
157	20241203	130654	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-2	5	-0.68	29935487	102965	59.65	291	297	289	382	206	294	290.73	0.33	0	-8515	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	227	-0.72	0.25	12	0.13	-406.00	1147.00	677	20231208	-56.87	273	20241115	6.96	598	-51.17	20240104	273	6.96	20241115	677	-56.87	20231208	273	6.96	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
158	20241203	120705	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	0	3	0.00	25864260	89015	51.56	291	297	289	382	206	294	290.56	0.33	0	-4131	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.11	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
159	20241203	110648	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-5	5	-1.70	25331825	87191	50.51	291	297	289	382	206	294	290.53	0.33	0	-3168	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.11	-406.00	1147.00	677	20231208	-57.31	273	20241115	5.86	598	-51.67	20240104	273	5.86	20241115	677	-57.31	20231208	273	5.86	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
160	20241203	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-3	5	-1.02	18132539	62334	36.11	291	297	289	382	206	294	290.89	0.33	0	-1488	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	226	-0.72	0.25	12	0.08	-406.00	1147.00	677	20231208	-57.02	273	20241115	6.59	598	-51.34	20240104	273	6.59	20241115	677	-57.02	20231208	273	6.59	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
161	20241203	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-2	5	-0.68	512509	1756	1.02	291	292	291	382	206	294	291.86	0.33	0	-34	314	303	297	286	280	301	284	389	88	500	200	1	1	77720351	227	-0.72	0.25	12	0.00	-406.00	1147.00	677	20231208	-56.87	273	20241115	6.96	598	-51.17	20240104	273	6.96	20241115	677	-56.87	20231208	273	6.96	20241115	0.02	N	083640	500	388 억	253042	N	N	N	N
162	20241202	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-9	5	-2.97	49474849	166313	108.86	299	308	291	393	213	303	297.48	0.34	0	-12021	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	228	-0.72	0.26	12	0.21	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
163	20241202	150708	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-9	5	-2.97	47059065	158027	103.44	299	308	291	393	213	303	297.79	0.34	0	-11297	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	228	-0.72	0.26	12	0.20	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
164	20241202	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-8	5	-2.64	38538298	128936	84.39	299	308	292	393	213	303	298.89	0.34	0	-8005	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	229	-0.73	0.26	12	0.17	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
165	20241202	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-8	5	-2.64	37125810	124132	81.25	299	308	292	393	213	303	299.08	0.34	0	-6260	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	229	-0.73	0.26	12	0.16	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
166	20241202	120648	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-9	5	-2.97	32801082	109355	71.58	299	308	292	393	213	303	299.95	0.34	0	-7305	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	228	-0.72	0.26	12	0.14	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
167	20241202	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-3	5	-0.99	11544109	37868	24.79	299	308	299	393	213	303	304.85	0.34	0	-3642	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.05	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
168	20241202	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	1	2	0.33	10017476	32785	21.46	299	308	299	393	213	303	305.55	0.34	0	-879	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	236	-0.75	0.27	12	0.04	-406.00	1147.00	677	20231208	-55.10	273	20241115	11.36	598	-49.16	20240104	273	11.36	20241115	677	-55.10	20231208	273	11.36	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N
169	20241202	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	-1	5	-0.33	327518	1092	0.71	299	302	299	393	213	303	299.92	0.34	0	0	309	306	301	298	293	307	299	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	265063	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History