KissMeData/389680/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
3	20241231	151307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
4	20241231	141320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
5	20241231	131324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
6	20241231	121321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
7	20241231	111321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
8	20241231	101315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
9	20241231	091318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	379577328	544895	59.12	695	713	683	916	494	705	697.56	0.22	-6562	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.36	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	89461	N	N	N	N
10	20241230	161313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	689	-16	5	-2.27	357536343	512576	55.61	695	713	683	916	494	705	697.56	0.24	0	-8017	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	276	-4.53	6.75	12	1.28	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	1649	-58.22	20241120	625	10.24	20241220	1649	-58.22	20241120	625	10.24	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
11	20241230	151318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	692	-13	5	-1.84	300820224	430285	46.69	695	713	683	916	494	705	699.11	0.24	0	3589	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	277	-4.55	6.78	12	1.08	-152.00	102.00	1649	20241120	-58.04	625	20241220	10.72	1649	-58.04	20241120	625	10.72	20241220	1649	-58.04	20241120	625	10.72	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
12	20241230	141318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	693	-12	5	-1.70	237667728	338659	36.74	695	713	690	916	494	705	701.79	0.24	0	-133	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	277	-4.56	6.79	12	0.85	-152.00	102.00	1649	20241120	-57.97	625	20241220	10.88	1649	-57.97	20241120	625	10.88	20241220	1649	-57.97	20241120	625	10.88	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
13	20241230	131319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	703	-2	5	-0.28	193527997	275183	29.86	695	713	690	916	494	705	703.27	0.24	0	1623	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	281	-4.62	6.89	12	0.69	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1649	-57.37	20241120	625	12.48	20241220	1649	-57.37	20241120	625	12.48	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
14	20241230	121314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	700	-5	5	-0.71	171979775	244483	26.53	695	713	690	916	494	705	703.44	0.24	0	9683	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	280	-4.61	6.86	12	0.61	-152.00	102.00	1649	20241120	-57.55	625	20241220	12.00	1649	-57.55	20241120	625	12.00	20241220	1649	-57.55	20241120	625	12.00	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
15	20241230	111315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	705	0	3	0.00	121961428	173094	18.78	695	713	690	916	494	705	704.60	0.24	0	16372	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	282	-4.64	6.91	12	0.43	-152.00	102.00	1649	20241120	-57.25	625	20241220	12.80	1649	-57.25	20241120	625	12.80	20241220	1649	-57.25	20241120	625	12.80	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
16	20241230	101314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	709	4	2	0.57	85144861	121025	13.13	695	713	690	916	494	705	703.53	0.24	0	17507	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	284	-4.66	6.95	12	0.30	-152.00	102.00	1649	20241120	-57.00	625	20241220	13.44	1649	-57.00	20241120	625	13.44	20241220	1649	-57.00	20241120	625	13.44	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
17	20241230	091319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	704	-1	5	-0.14	13640160	19502	2.12	695	713	690	916	494	705	699.28	0.24	0	1962	753	729	708	684	663	718	673	40	211	100	490	1	1	40012799	282	-4.63	6.90	12	0.05	-152.00	102.00	1649	20241120	-57.31	625	20241220	12.64	1649	-57.31	20241120	625	12.64	20241220	1649	-57.31	20241120	625	12.64	20241220	0.02	N	389680	100	40 억	96023	N	N	N	N
18	20241227	161309	57	100.00	KOSDAQ			N	N	N	N	N	705	-14	5	-1.95	633202675	898286	24.36	725	732	687	934	504	719	704.90	0.30	0	-24066	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	282	-4.64	6.91	12	2.24	-152.00	102.00	1649	20241120	-57.25	625	20241220	12.80	1649	-57.25	20241120	625	12.80	20241220	1649	-57.25	20241120	625	12.80	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
19	20241227	151309	57	100.00	KOSDAQ			N	N	N	N	N	702	-17	5	-2.36	605503043	858854	23.29	725	732	687	934	504	719	705.01	0.30	0	-22568	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	281	-4.62	6.88	12	2.15	-152.00	102.00	1649	20241120	-57.43	625	20241220	12.32	1649	-57.43	20241120	625	12.32	20241220	1649	-57.43	20241120	625	12.32	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
20	20241227	141312	57	100.00	KOSDAQ			N	N	N	N	N	700	-19	5	-2.64	584833585	829326	22.49	725	732	687	934	504	719	705.19	0.30	0	-10726	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	280	-4.61	6.86	12	2.07	-152.00	102.00	1649	20241120	-57.55	625	20241220	12.00	1649	-57.55	20241120	625	12.00	20241220	1649	-57.55	20241120	625	12.00	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
21	20241227	131309	57	100.00	KOSDAQ			N	N	N	N	N	698	-21	5	-2.92	546023792	773525	20.98	725	732	687	934	504	719	705.89	0.30	0	-2787	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	279	-4.59	6.84	12	1.93	-152.00	102.00	1649	20241120	-57.67	625	20241220	11.68	1649	-57.67	20241120	625	11.68	20241220	1649	-57.67	20241120	625	11.68	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
22	20241227	121311	57	100.00	KOSDAQ			N	N	N	N	N	692	-27	5	-3.76	469759550	663163	17.98	725	732	690	934	504	719	708.36	0.30	0	-33792	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	277	-4.55	6.78	12	1.66	-152.00	102.00	1649	20241120	-58.04	625	20241220	10.72	1649	-58.04	20241120	625	10.72	20241220	1649	-58.04	20241120	625	10.72	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
23	20241227	111310	57	100.00	KOSDAQ			N	N	N	N	N	697	-22	5	-3.06	373028401	524724	14.23	725	732	694	934	504	719	710.90	0.30	0	-20952	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	279	-4.59	6.83	12	1.31	-152.00	102.00	1649	20241120	-57.73	625	20241220	11.52	1649	-57.73	20241120	625	11.52	20241220	1649	-57.73	20241120	625	11.52	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
24	20241227	101309	57	100.00	KOSDAQ			N	N	N	N	N	709	-10	5	-1.39	261910886	366607	9.94	725	732	699	934	504	719	714.42	0.30	0	-21167	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	284	-4.66	6.95	12	0.92	-152.00	102.00	1649	20241120	-57.00	625	20241220	13.44	1649	-57.00	20241120	625	13.44	20241220	1649	-57.00	20241120	625	13.44	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
25	20241227	091314	57	100.00	KOSDAQ			N	N	N	N	N	711	-8	5	-1.11	101502535	141722	3.84	725	731	705	934	504	719	716.21	0.30	0	-12025	788	753	715	680	642	771	698	40	215	100	500	1	1	40012799	284	-4.68	6.97	12	0.35	-152.00	102.00	1649	20241120	-56.88	625	20241220	13.76	1649	-56.88	20241120	625	13.76	20241220	1649	-56.88	20241120	625	13.76	20241220	0.02	N	389680	100	40 억	120089	N	N	N	N
26	20241226	161304	57	100.00	KOSDAQ			N	N	N	N	N	719	44	2	6.52	2639224003	3668578	336.48	677	750	677	877	473	675	719.41	0.13	0	67396	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	288	-4.73	7.05	12	9.17	-152.00	102.00	1649	20241120	-56.40	625	20241220	15.04	1649	-56.40	20241120	625	15.04	20241220	1649	-56.40	20241120	625	15.04	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
27	20241226	151301	57	100.00	KOSDAQ			N	N	N	N	N	716	41	2	6.07	2589316943	3599018	330.10	677	750	677	877	473	675	719.45	0.13	0	55193	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	286	-4.71	7.02	12	8.99	-152.00	102.00	1649	20241120	-56.58	625	20241220	14.56	1649	-56.58	20241120	625	14.56	20241220	1649	-56.58	20241120	625	14.56	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
28	20241226	141259	57	100.00	KOSDAQ			N	N	N	N	N	707	32	2	4.74	2459319251	3414983	313.22	677	750	677	877	473	675	720.16	0.13	0	6701	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	283	-4.65	6.93	12	8.53	-152.00	102.00	1649	20241120	-57.13	625	20241220	13.12	1649	-57.13	20241120	625	13.12	20241220	1649	-57.13	20241120	625	13.12	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
29	20241226	131301	57	100.00	KOSDAQ			N	N	N	N	N	720	45	2	6.67	2235429842	3098543	284.20	677	750	677	877	473	675	721.45	0.13	0	-38212	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	288	-4.74	7.06	12	7.74	-152.00	102.00	1649	20241120	-56.34	625	20241220	15.20	1649	-56.34	20241120	625	15.20	20241220	1649	-56.34	20241120	625	15.20	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
30	20241226	121258	57	100.00	KOSDAQ			N	N	N	N	N	733	58	2	8.59	2004281684	2778921	254.88	677	750	677	877	473	675	721.24	0.13	0	-34969	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	293	-4.82	7.19	12	6.95	-152.00	102.00	1649	20241120	-55.55	625	20241220	17.28	1649	-55.55	20241120	625	17.28	20241220	1649	-55.55	20241120	625	17.28	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
31	20241226	111257	57	100.00	KOSDAQ			N	N	N	N	N	710	35	2	5.19	1721991977	2388258	219.05	677	750	677	877	473	675	721.02	0.13	0	-17815	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	284	-4.67	6.96	12	5.97	-152.00	102.00	1649	20241120	-56.94	625	20241220	13.60	1649	-56.94	20241120	625	13.60	20241220	1649	-56.94	20241120	625	13.60	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
32	20241226	101300	57	100.00	KOSDAQ			N	N	N	N	N	722	47	2	6.96	533885920	763389	70.02	677	724	677	877	473	675	699.36	0.13	0	60987	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	289	-4.75	7.08	12	1.91	-152.00	102.00	1649	20241120	-56.22	625	20241220	15.52	1649	-56.22	20241120	625	15.52	20241220	1649	-56.22	20241120	625	15.52	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
33	20241226	091257	57	100.00	KOSDAQ			N	N	N	N	N	697	22	2	3.26	135148108	196515	18.02	677	704	677	877	473	675	687.72	0.13	0	11123	702	688	674	660	646	681	653	40	202	100	470	1	1	40012799	279	-4.59	6.83	12	0.49	-152.00	102.00	1649	20241120	-57.73	625	20241220	11.52	1649	-57.73	20241120	625	11.52	20241220	1649	-57.73	20241120	625	11.52	20241220	0.02	N	389680	100	40 억	52693	N	N	N	N
34	20241224	161258	57	100.00	KOSDAQ			N	N	N	N	N	675	12	2	1.81	717179625	1067390	87.40	687	688	660	861	465	663	671.90	0.12	0	2879	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	270	-4.44	6.62	12	2.67	-152.00	102.00	1649	20241120	-59.07	625	20241220	8.00	1649	-59.07	20241120	625	8.00	20241220	1649	-59.07	20241120	625	8.00	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
35	20241224	151258	57	100.00	KOSDAQ			N	N	N	N	N	674	11	2	1.66	674268993	1003782	82.19	687	688	660	861	465	663	671.73	0.12	0	2658	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	270	-4.43	6.61	12	2.51	-152.00	102.00	1649	20241120	-59.13	625	20241220	7.84	1649	-59.13	20241120	625	7.84	20241220	1649	-59.13	20241120	625	7.84	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
36	20241224	141255	57	100.00	KOSDAQ			N	N	N	N	N	674	11	2	1.66	519708142	776115	63.55	687	688	660	861	465	663	669.63	0.12	0	15294	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	270	-4.43	6.61	12	1.94	-152.00	102.00	1649	20241120	-59.13	625	20241220	7.84	1649	-59.13	20241120	625	7.84	20241220	1649	-59.13	20241120	625	7.84	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
37	20241224	131257	57	100.00	KOSDAQ			N	N	N	N	N	666	3	2	0.45	413851958	617916	50.60	687	688	660	861	465	663	669.75	0.12	0	17134	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	266	-4.38	6.53	12	1.54	-152.00	102.00	1649	20241120	-59.61	625	20241220	6.56	1649	-59.61	20241120	625	6.56	20241220	1649	-59.61	20241120	625	6.56	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
38	20241224	121258	57	100.00	KOSDAQ			N	N	N	N	N	661	-2	5	-0.30	372912914	556293	45.55	687	688	660	861	465	663	670.35	0.12	0	13303	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	264	-4.35	6.48	12	1.39	-152.00	102.00	1649	20241120	-59.92	625	20241220	5.76	1649	-59.92	20241120	625	5.76	20241220	1649	-59.92	20241120	625	5.76	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
39	20241224	111258	57	100.00	KOSDAQ			N	N	N	N	N	664	1	2	0.15	313943079	467246	38.26	687	688	661	861	465	663	671.90	0.12	0	31329	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	266	-4.37	6.51	12	1.17	-152.00	102.00	1649	20241120	-59.73	625	20241220	6.24	1649	-59.73	20241120	625	6.24	20241220	1649	-59.73	20241120	625	6.24	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
40	20241224	101257	57	100.00	KOSDAQ			N	N	N	N	N	667	4	2	0.60	250460154	371573	30.42	687	688	663	861	465	663	674.05	0.12	0	30134	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	267	-4.39	6.54	12	0.93	-152.00	102.00	1649	20241120	-59.55	625	20241220	6.72	1649	-59.55	20241120	625	6.72	20241220	1649	-59.55	20241120	625	6.72	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
41	20241224	091303	57	100.00	KOSDAQ			N	N	N	N	N	668	5	2	0.75	150075525	221420	18.13	687	688	666	861	465	663	677.79	0.12	0	7203	711	686	671	646	631	679	639	40	198	100	460	1	1	40012799	267	-4.39	6.55	12	0.55	-152.00	102.00	1649	20241120	-59.49	625	20241220	6.88	1649	-59.49	20241120	625	6.88	20241220	1649	-59.49	20241120	625	6.88	20241220	0.02	N	389680	100	40 억	49814	N	N	N	N
42	20241223	161248	57	100.00	KOSDAQ			N	N	N	N	N	663	-4	5	-0.60	795379922	1187484	15.91	667	696	656	867	467	667	669.83	0.08	0	17884	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	265	-4.36	6.50	12	2.97	-152.00	102.00	1649	20241120	-59.79	625	20241220	6.08	1649	-59.79	20241120	625	6.08	20241220	1649	-59.79	20241120	625	6.08	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
43	20241223	151251	57	100.00	KOSDAQ			N	N	N	N	N	664	-3	5	-0.45	739409269	1103100	14.78	667	696	656	867	467	667	670.32	0.08	0	23499	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	266	-4.37	6.51	12	2.76	-152.00	102.00	1649	20241120	-59.73	625	20241220	6.24	1649	-59.73	20241120	625	6.24	20241220	1649	-59.73	20241120	625	6.24	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
44	20241223	141248	57	100.00	KOSDAQ			N	N	N	N	N	665	-2	5	-0.30	654146136	974970	13.06	667	696	656	867	467	667	670.97	0.08	0	45323	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	266	-4.38	6.52	12	2.44	-152.00	102.00	1649	20241120	-59.67	625	20241220	6.40	1649	-59.67	20241120	625	6.40	20241220	1649	-59.67	20241120	625	6.40	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
45	20241223	131247	57	100.00	KOSDAQ			N	N	N	N	N	665	-2	5	-0.30	555594926	826245	11.07	667	696	660	867	467	667	672.48	0.08	0	15288	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	266	-4.38	6.52	12	2.06	-152.00	102.00	1649	20241120	-59.67	625	20241220	6.40	1649	-59.67	20241120	625	6.40	20241220	1649	-59.67	20241120	625	6.40	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
46	20241223	121251	57	100.00	KOSDAQ			N	N	N	N	N	674	7	2	1.05	453384383	672520	9.01	667	696	660	867	467	667	674.23	0.08	0	2289	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	270	-4.43	6.61	12	1.68	-152.00	102.00	1649	20241120	-59.13	625	20241220	7.84	1649	-59.13	20241120	625	7.84	20241220	1649	-59.13	20241120	625	7.84	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
47	20241223	111246	57	100.00	KOSDAQ			N	N	N	N	N	682	15	2	2.25	390953727	579522	7.76	667	696	660	867	467	667	674.70	0.08	0	-1540	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	273	-4.49	6.69	12	1.45	-152.00	102.00	1649	20241120	-58.64	625	20241220	9.12	1649	-58.64	20241120	625	9.12	20241220	1649	-58.64	20241120	625	9.12	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
48	20241223	101239	57	100.00	KOSDAQ			N	N	N	N	N	678	11	2	1.65	294619798	436050	5.84	667	696	660	867	467	667	675.79	0.08	0	-343	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	271	-4.46	6.65	12	1.09	-152.00	102.00	1649	20241120	-58.88	625	20241220	8.48	1649	-58.88	20241120	625	8.48	20241220	1649	-58.88	20241120	625	8.48	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
49	20241223	091245	57	100.00	KOSDAQ			N	N	N	N	N	678	11	2	1.65	136215495	202239	2.71	667	696	660	867	467	667	673.76	0.08	0	-7121	925	795	710	580	495	753	538	40	200	100	460	1	1	40012799	271	-4.46	6.65	12	0.51	-152.00	102.00	1649	20241120	-58.88	625	20241220	8.48	1649	-58.88	20241120	625	8.48	20241220	1649	-58.88	20241120	625	8.48	20241220	0.02	N	389680	100	40 억	31929	N	N	N	N
50	20241220	161240	57	100.00	KOSDAQ	신저가		N	N	N	N	N	667	-185	5	-21.71	5074687403	7365460	1281.77	823	840	625	1107	597	852	689.07	0.19	0	-42863	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	267	-4.39	6.54	12	18.41	-152.00	102.00	1649	20241120	-59.55	625	20241220	6.72	1649	-59.55	20241120	625	6.72	20241220	1649	-59.55	20241120	625	6.72	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
51	20241220	151244	57	100.00	KOSDAQ	신저가		N	N	N	N	N	666	-186	5	-21.83	4959976851	7193701	1251.88	823	840	625	1107	597	852	689.49	0.19	0	-48975	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	266	-4.38	6.53	12	17.98	-152.00	102.00	1649	20241120	-59.61	625	20241220	6.56	1649	-59.61	20241120	625	6.56	20241220	1649	-59.61	20241120	625	6.56	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
52	20241220	141241	57	100.00	KOSDAQ	신저가		N	N	N	N	N	669	-183	5	-21.48	4618452043	6686007	1163.53	823	840	625	1107	597	852	690.76	0.19	0	-36196	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	268	-4.40	6.56	12	16.71	-152.00	102.00	1649	20241120	-59.43	625	20241220	7.04	1649	-59.43	20241120	625	7.04	20241220	1649	-59.43	20241120	625	7.04	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
53	20241220	131240	57	100.00	KOSDAQ	신저가		N	N	N	N	N	667	-185	5	-21.71	4382405320	6330378	1101.64	823	840	625	1107	597	852	692.28	0.19	0	-55193	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	267	-4.39	6.54	12	15.82	-152.00	102.00	1649	20241120	-59.55	625	20241220	6.72	1649	-59.55	20241120	625	6.72	20241220	1649	-59.55	20241120	625	6.72	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
54	20241220	121239	57	100.00	KOSDAQ	신저가		N	N	N	N	N	681	-171	5	-20.07	4054079917	5839350	1016.19	823	840	625	1107	597	852	694.27	0.19	0	-42425	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	272	-4.48	6.68	12	14.59	-152.00	102.00	1649	20241120	-58.70	625	20241220	8.96	1649	-58.70	20241120	625	8.96	20241220	1649	-58.70	20241120	625	8.96	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
55	20241220	111238	57	100.00	KOSDAQ	신저가		N	N	N	N	N	682	-170	5	-19.95	3540619595	5082672	884.51	823	840	625	1107	597	852	696.61	0.19	0	24163	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	273	-4.49	6.69	12	12.70	-152.00	102.00	1649	20241120	-58.64	625	20241220	9.12	1649	-58.64	20241120	625	9.12	20241220	1649	-58.64	20241120	625	9.12	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
56	20241220	101239	57	100.00	KOSDAQ	신저가		N	N	N	N	N	690	-162	5	-19.01	3177980130	4552621	792.27	823	840	625	1107	597	852	698.06	0.19	0	144676	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	276	-4.54	6.76	12	11.38	-152.00	102.00	1649	20241120	-58.16	625	20241220	10.40	1649	-58.16	20241120	625	10.40	20241220	1649	-58.16	20241120	625	10.40	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
57	20241220	091241	57	100.00	KOSDAQ	신저가		N	N	N	N	N	676	-176	5	-20.66	1731100289	2454290	427.11	823	840	625	1107	597	852	705.34	0.19	0	170307	885	868	858	841	831	863	836	40	255	100	590	1	1	40012799	270	-4.45	6.63	12	6.13	-152.00	102.00	1649	20241120	-59.01	625	20241220	8.16	1649	-59.01	20241120	625	8.16	20241220	1649	-59.01	20241120	625	8.16	20241220	0.02	N	389680	100	40 억	76503	N	N	N	N
58	20241219	161235	57	100.00	KOSDAQ			N	N	N	N	N	852	-25	5	-2.85	487297623	568394	131.19	856	875	848	1140	614	877	857.32	0.29	0	-39838	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	341	-5.61	8.35	12	1.42	-152.00	102.00	1649	20241120	-48.33	829	20241209	2.77	1649	-48.33	20241120	829	2.77	20241209	1649	-48.33	20241120	829	2.77	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
59	20241219	151234	57	100.00	KOSDAQ			N	N	N	N	N	857	-20	5	-2.28	470099258	548191	126.53	856	875	848	1140	614	877	857.53	0.29	0	-37585	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	343	-5.64	8.40	12	1.37	-152.00	102.00	1649	20241120	-48.03	829	20241209	3.38	1649	-48.03	20241120	829	3.38	20241209	1649	-48.03	20241120	829	3.38	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
60	20241219	141235	57	100.00	KOSDAQ			N	N	N	N	N	856	-21	5	-2.39	315651157	366835	84.67	856	875	850	1140	614	877	860.44	0.29	0	-25472	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	343	-5.63	8.39	12	0.92	-152.00	102.00	1649	20241120	-48.09	829	20241209	3.26	1649	-48.09	20241120	829	3.26	20241209	1649	-48.09	20241120	829	3.26	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
61	20241219	131235	57	100.00	KOSDAQ			N	N	N	N	N	862	-15	5	-1.71	239423528	277907	64.14	856	875	850	1140	614	877	861.49	0.29	0	-24967	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	345	-5.67	8.45	12	0.69	-152.00	102.00	1649	20241120	-47.73	829	20241209	3.98	1649	-47.73	20241120	829	3.98	20241209	1649	-47.73	20241120	829	3.98	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
62	20241219	121237	57	100.00	KOSDAQ			N	N	N	N	N	862	-15	5	-1.71	208695746	242274	55.92	856	875	850	1140	614	877	861.37	0.29	0	-25620	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	345	-5.67	8.45	12	0.61	-152.00	102.00	1649	20241120	-47.73	829	20241209	3.98	1649	-47.73	20241120	829	3.98	20241209	1649	-47.73	20241120	829	3.98	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
63	20241219	111234	57	100.00	KOSDAQ			N	N	N	N	N	862	-15	5	-1.71	178398377	207047	47.79	856	875	850	1140	614	877	861.59	0.29	0	-26201	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	345	-5.67	8.45	12	0.52	-152.00	102.00	1649	20241120	-47.73	829	20241209	3.98	1649	-47.73	20241120	829	3.98	20241209	1649	-47.73	20241120	829	3.98	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
64	20241219	101227	57	100.00	KOSDAQ			N	N	N	N	N	869	-8	5	-0.91	106390626	123376	28.48	856	875	850	1140	614	877	862.26	0.29	0	-18758	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	348	-5.72	8.52	12	0.31	-152.00	102.00	1649	20241120	-47.30	829	20241209	4.83	1649	-47.30	20241120	829	4.83	20241209	1649	-47.30	20241120	829	4.83	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
65	20241219	091237	57	100.00	KOSDAQ			N	N	N	N	N	870	-7	5	-0.80	43998161	51301	11.84	856	875	850	1140	614	877	857.42	0.29	0	-2541	917	897	881	861	845	889	853	40	263	100	610	1	1	40012799	348	-5.72	8.53	12	0.13	-152.00	102.00	1649	20241120	-47.24	829	20241209	4.95	1649	-47.24	20241120	829	4.95	20241209	1649	-47.24	20241120	829	4.95	20241209	0.02	N	389680	100	40 억	116341	N	N	N	N
66	20241218	161230	57	100.00	KOSDAQ			N	N	N	N	N	877	-15	5	-1.68	374937899	426628	64.74	900	901	865	1159	625	892	878.84	0.33	0	-16813	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	351	-5.77	8.60	12	1.07	-152.00	102.00	1649	20241120	-46.82	829	20241209	5.79	1649	-46.82	20241120	829	5.79	20241209	1649	-46.82	20241120	829	5.79	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
67	20241218	151235	57	100.00	KOSDAQ			N	N	N	N	N	882	-10	5	-1.12	361104264	410868	62.35	900	901	865	1159	625	892	878.87	0.33	0	-15686	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	353	-5.80	8.65	12	1.03	-152.00	102.00	1649	20241120	-46.51	829	20241209	6.39	1649	-46.51	20241120	829	6.39	20241209	1649	-46.51	20241120	829	6.39	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
68	20241218	141227	57	100.00	KOSDAQ			N	N	N	N	N	874	-18	5	-2.02	312569280	355596	53.96	900	901	865	1159	625	892	878.99	0.33	0	-10367	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	350	-5.75	8.57	12	0.89	-152.00	102.00	1649	20241120	-47.00	829	20241209	5.43	1649	-47.00	20241120	829	5.43	20241209	1649	-47.00	20241120	829	5.43	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
69	20241218	131233	57	100.00	KOSDAQ			N	N	N	N	N	880	-12	5	-1.35	250978053	285015	43.25	900	901	865	1159	625	892	880.57	0.33	0	-13673	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	352	-5.79	8.63	12	0.71	-152.00	102.00	1649	20241120	-46.63	829	20241209	6.15	1649	-46.63	20241120	829	6.15	20241209	1649	-46.63	20241120	829	6.15	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
70	20241218	121225	57	100.00	KOSDAQ			N	N	N	N	N	882	-10	5	-1.12	202683665	229828	34.88	900	901	865	1159	625	892	881.88	0.33	0	-8187	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	353	-5.80	8.65	12	0.57	-152.00	102.00	1649	20241120	-46.51	829	20241209	6.39	1649	-46.51	20241120	829	6.39	20241209	1649	-46.51	20241120	829	6.39	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
71	20241218	111225	57	100.00	KOSDAQ			N	N	N	N	N	881	-11	5	-1.23	160510559	181708	27.58	900	901	865	1159	625	892	883.33	0.33	0	-10159	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	353	-5.80	8.64	12	0.45	-152.00	102.00	1649	20241120	-46.57	829	20241209	6.27	1649	-46.57	20241120	829	6.27	20241209	1649	-46.57	20241120	829	6.27	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
72	20241218	101233	57	100.00	KOSDAQ			N	N	N	N	N	891	-1	5	-0.11	130212907	147565	22.39	900	901	865	1159	625	892	882.40	0.33	0	80	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	357	-5.86	8.74	12	0.37	-152.00	102.00	1649	20241120	-45.97	829	20241209	7.48	1649	-45.97	20241120	829	7.48	20241209	1649	-45.97	20241120	829	7.48	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
73	20241218	091237	57	100.00	KOSDAQ			N	N	N	N	N	891	-1	5	-0.11	28397831	31762	4.82	900	901	888	1159	625	892	894.10	0.33	0	-5440	951	921	897	867	843	909	855	40	267	100	620	1	1	40012799	357	-5.86	8.74	12	0.08	-152.00	102.00	1649	20241120	-45.97	829	20241209	7.48	1649	-45.97	20241120	829	7.48	20241209	1649	-45.97	20241120	829	7.48	20241209	0.02	N	389680	100	40 억	131889	N	N	N	N
74	20241217	161228	57	100.00	KOSDAQ			N	N	N	N	N	892	-23	5	-2.51	582358775	653367	64.83	927	927	873	1189	641	915	891.31	0.39	0	-23080	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	357	-5.87	8.75	12	1.63	-152.00	102.00	1649	20241120	-45.91	829	20241209	7.60	1649	-45.91	20241120	829	7.60	20241209	1649	-45.91	20241120	829	7.60	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
75	20241217	151233	57	100.00	KOSDAQ			N	N	N	N	N	891	-24	5	-2.62	549660469	616652	61.19	927	927	873	1189	641	915	891.36	0.39	0	-18296	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	357	-5.86	8.74	12	1.54	-152.00	102.00	1649	20241120	-45.97	829	20241209	7.48	1649	-45.97	20241120	829	7.48	20241209	1649	-45.97	20241120	829	7.48	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
76	20241217	141223	57	100.00	KOSDAQ			N	N	N	N	N	880	-35	5	-3.83	502671068	563721	55.94	927	927	873	1189	641	915	891.70	0.39	0	-1311	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	352	-5.79	8.63	12	1.41	-152.00	102.00	1649	20241120	-46.63	829	20241209	6.15	1649	-46.63	20241120	829	6.15	20241209	1649	-46.63	20241120	829	6.15	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
77	20241217	131218	57	100.00	KOSDAQ			N	N	N	N	N	888	-27	5	-2.95	431151991	482519	47.88	927	927	873	1189	641	915	893.54	0.39	0	-5044	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	355	-5.84	8.71	12	1.21	-152.00	102.00	1649	20241120	-46.15	829	20241209	7.12	1649	-46.15	20241120	829	7.12	20241209	1649	-46.15	20241120	829	7.12	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
78	20241217	121145	57	100.00	KOSDAQ			N	N	N	N	N	891	-24	5	-2.62	382973219	428080	42.48	927	927	873	1189	641	915	894.63	0.39	0	-18142	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	357	-5.86	8.74	12	1.07	-152.00	102.00	1649	20241120	-45.97	829	20241209	7.48	1649	-45.97	20241120	829	7.48	20241209	1649	-45.97	20241120	829	7.48	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
79	20241217	111208	57	100.00	KOSDAQ			N	N	N	N	N	894	-21	5	-2.30	347115597	387874	38.49	927	927	873	1189	641	915	894.92	0.39	0	739	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	358	-5.88	8.76	12	0.97	-152.00	102.00	1649	20241120	-45.79	829	20241209	7.84	1649	-45.79	20241120	829	7.84	20241209	1649	-45.79	20241120	829	7.84	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
80	20241217	101214	57	100.00	KOSDAQ			N	N	N	N	N	894	-21	5	-2.30	181767877	200961	19.94	927	927	882	1189	641	915	904.49	0.39	0	-2360	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	358	-5.88	8.76	12	0.50	-152.00	102.00	1649	20241120	-45.79	829	20241209	7.84	1649	-45.79	20241120	829	7.84	20241209	1649	-45.79	20241120	829	7.84	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
81	20241217	091230	57	100.00	KOSDAQ			N	N	N	N	N	914	-1	5	-0.11	20008710	21774	2.16	927	927	914	1189	641	915	918.93	0.39	0	257	985	950	931	896	877	940	886	40	274	100	640	1	1	40012799	366	-6.01	8.96	12	0.05	-152.00	102.00	1649	20241120	-44.57	829	20241209	10.25	1649	-44.57	20241120	829	10.25	20241209	1649	-44.57	20241120	829	10.25	20241209	0.02	N	389680	100	40 억	154969	N	N	N	N
82	20241216	161220	57	100.00	KOSDAQ			N	N	N	N	N	915	-28	5	-2.97	920562041	983324	114.95	952	966	912	1225	661	943	936.25	0.63	0	-95557	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	366	-6.02	8.97	12	2.46	-152.00	102.00	1649	20241120	-44.51	829	20241209	10.37	1649	-44.51	20241120	829	10.37	20241209	1649	-44.51	20241120	829	10.37	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
83	20241216	151229	57	100.00	KOSDAQ			N	N	N	N	N	916	-27	5	-2.86	887554794	947252	110.73	952	966	913	1225	661	943	936.98	0.63	0	-93996	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	367	-6.03	8.98	12	2.37	-152.00	102.00	1649	20241120	-44.45	829	20241209	10.49	1649	-44.45	20241120	829	10.49	20241209	1649	-44.45	20241120	829	10.49	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
84	20241216	141228	57	100.00	KOSDAQ			N	N	N	N	N	919	-24	5	-2.55	787377521	838050	97.97	952	966	913	1225	661	943	939.54	0.63	0	-95302	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	368	-6.05	9.01	12	2.09	-152.00	102.00	1649	20241120	-44.27	829	20241209	10.86	1649	-44.27	20241120	829	10.86	20241209	1649	-44.27	20241120	829	10.86	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
85	20241216	131230	57	100.00	KOSDAQ			N	N	N	N	N	930	-13	5	-1.38	636575666	673787	78.76	952	966	928	1225	661	943	944.77	0.63	0	-94510	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	372	-6.12	9.12	12	1.68	-152.00	102.00	1649	20241120	-43.60	829	20241209	12.18	1649	-43.60	20241120	829	12.18	20241209	1649	-43.60	20241120	829	12.18	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
86	20241216	121228	57	100.00	KOSDAQ			N	N	N	N	N	938	-5	5	-0.53	571555756	604201	70.63	952	966	934	1225	661	943	945.97	0.63	0	-85454	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	375	-6.17	9.20	12	1.51	-152.00	102.00	1649	20241120	-43.12	829	20241209	13.15	1649	-43.12	20241120	829	13.15	20241209	1649	-43.12	20241120	829	13.15	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
87	20241216	111227	57	100.00	KOSDAQ			N	N	N	N	N	938	-5	5	-0.53	495977528	523569	61.20	952	966	934	1225	661	943	947.30	0.63	0	-77627	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	375	-6.17	9.20	12	1.31	-152.00	102.00	1649	20241120	-43.12	829	20241209	13.15	1649	-43.12	20241120	829	13.15	20241209	1649	-43.12	20241120	829	13.15	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
88	20241216	101229	57	100.00	KOSDAQ			N	N	N	N	N	945	2	2	0.21	231230748	242464	28.34	952	966	941	1225	661	943	953.67	0.63	0	-24456	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	378	-6.22	9.26	12	0.61	-152.00	102.00	1649	20241120	-42.69	829	20241209	13.99	1649	-42.69	20241120	829	13.99	20241209	1649	-42.69	20241120	829	13.99	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
89	20241216	091229	57	100.00	KOSDAQ			N	N	N	N	N	960	17	2	1.80	73017203	76346	8.92	952	966	950	1225	661	943	956.40	0.63	0	-10010	972	957	941	926	910	949	918	40	282	100	660	1	1	40012799	384	-6.32	9.41	12	0.19	-152.00	102.00	1649	20241120	-41.78	829	20241209	15.80	1649	-41.78	20241120	829	15.80	20241209	1649	-41.78	20241120	829	15.80	20241209	0.02	N	389680	100	40 억	250526	N	N	N	N
90	20241213	161219	57	100.00	KOSDAQ			N	N	N	N	N	943	4	2	0.43	792820714	844282	47.97	949	956	925	1220	658	939	939.05	0.84	0	-86159	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	377	-6.20	9.25	12	2.11	-152.00	102.00	1649	20241120	-42.81	829	20241209	13.75	1649	-42.81	20241120	829	13.75	20241209	1649	-42.81	20241120	829	13.75	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
91	20241213	151225	57	100.00	KOSDAQ			N	N	N	N	N	939	0	3	0.00	772578500	822780	46.75	949	956	925	1220	658	939	938.99	0.84	0	-84410	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	376	-6.18	9.21	12	2.06	-152.00	102.00	1649	20241120	-43.06	829	20241209	13.27	1649	-43.06	20241120	829	13.27	20241209	1649	-43.06	20241120	829	13.27	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
92	20241213	141225	57	100.00	KOSDAQ			N	N	N	N	N	943	4	2	0.43	684160288	729027	41.42	949	956	925	1220	658	939	938.46	0.84	0	-84271	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	377	-6.20	9.25	12	1.82	-152.00	102.00	1649	20241120	-42.81	829	20241209	13.75	1649	-42.81	20241120	829	13.75	20241209	1649	-42.81	20241120	829	13.75	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
93	20241213	131226	57	100.00	KOSDAQ			N	N	N	N	N	938	-1	5	-0.11	606970077	646874	36.75	949	956	925	1220	658	939	938.31	0.84	0	-90693	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	375	-6.17	9.20	12	1.62	-152.00	102.00	1649	20241120	-43.12	829	20241209	13.15	1649	-43.12	20241120	829	13.15	20241209	1649	-43.12	20241120	829	13.15	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
94	20241213	121225	57	100.00	KOSDAQ			N	N	N	N	N	933	-6	5	-0.64	479392267	511245	29.05	949	956	925	1220	658	939	937.70	0.84	0	-42250	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	373	-6.14	9.15	12	1.28	-152.00	102.00	1649	20241120	-43.42	829	20241209	12.55	1649	-43.42	20241120	829	12.55	20241209	1649	-43.42	20241120	829	12.55	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
95	20241213	111223	57	100.00	KOSDAQ			N	N	N	N	N	936	-3	5	-0.32	436357445	465119	26.43	949	956	925	1220	658	939	938.16	0.84	0	-43416	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	375	-6.16	9.18	12	1.16	-152.00	102.00	1649	20241120	-43.24	829	20241209	12.91	1649	-43.24	20241120	829	12.91	20241209	1649	-43.24	20241120	829	12.91	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
96	20241213	101216	57	100.00	KOSDAQ			N	N	N	N	N	941	2	2	0.21	380631249	405234	23.02	949	956	925	1220	658	939	939.29	0.84	0	-38341	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	377	-6.19	9.23	12	1.01	-152.00	102.00	1649	20241120	-42.94	829	20241209	13.51	1649	-42.94	20241120	829	13.51	20241209	1649	-42.94	20241120	829	13.51	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
97	20241213	091217	57	100.00	KOSDAQ			N	N	N	N	N	945	6	2	0.64	112135906	119093	6.77	949	950	934	1220	658	939	941.58	0.84	0	-25244	1023	981	934	892	845	1002	913	40	281	100	650	1	1	40012799	378	-6.22	9.26	12	0.30	-152.00	102.00	1649	20241120	-42.69	829	20241209	13.99	1649	-42.69	20241120	829	13.99	20241209	1649	-42.69	20241120	829	13.99	20241209	0.02	N	389680	100	40 억	337727	N	N	N	N
98	20241212	161222	57	100.00	KOSDAQ			N	N	N	N	N	939	44	2	4.92	1620934384	1736807	205.77	898	976	887	1163	627	895	933.28	0.84	0	2009	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	376	-6.18	9.21	12	4.34	-152.00	102.00	1649	20241120	-43.06	829	20241209	13.27	1649	-43.06	20241120	829	13.27	20241209	1649	-43.06	20241120	829	13.27	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
99	20241212	151217	57	100.00	KOSDAQ			N	N	N	N	N	943	48	2	5.36	1579149149	1692411	200.51	898	976	887	1163	627	895	933.08	0.84	0	553	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	377	-6.20	9.25	12	4.23	-152.00	102.00	1649	20241120	-42.81	829	20241209	13.75	1649	-42.81	20241120	829	13.75	20241209	1649	-42.81	20241120	829	13.75	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
100	20241212	141214	57	100.00	KOSDAQ			N	N	N	N	N	946	51	2	5.70	1440982694	1545788	183.14	898	976	887	1163	627	895	932.20	0.84	0	-19345	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	379	-6.22	9.27	12	3.86	-152.00	102.00	1649	20241120	-42.63	829	20241209	14.11	1649	-42.63	20241120	829	14.11	20241209	1649	-42.63	20241120	829	14.11	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
101	20241212	131203	57	100.00	KOSDAQ			N	N	N	N	N	938	43	2	4.80	1345863434	1445488	171.26	898	976	887	1163	627	895	931.08	0.84	0	-9221	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	375	-6.17	9.20	12	3.61	-152.00	102.00	1649	20241120	-43.12	829	20241209	13.15	1649	-43.12	20241120	829	13.15	20241209	1649	-43.12	20241120	829	13.15	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
102	20241212	121157	57	100.00	KOSDAQ			N	N	N	N	N	936	41	2	4.58	888790234	967206	114.59	898	976	887	1163	627	895	918.93	0.84	0	-38755	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	375	-6.16	9.18	12	2.42	-152.00	102.00	1649	20241120	-43.24	829	20241209	12.91	1649	-43.24	20241120	829	12.91	20241209	1649	-43.24	20241120	829	12.91	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
103	20241212	111207	57	100.00	KOSDAQ			N	N	N	N	N	910	15	2	1.68	401647513	445965	52.84	898	920	887	1163	627	895	900.63	0.84	0	-40468	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	364	-5.99	8.92	12	1.11	-152.00	102.00	1649	20241120	-44.82	829	20241209	9.77	1649	-44.82	20241120	829	9.77	20241209	1649	-44.82	20241120	829	9.77	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
104	20241212	101205	57	100.00	KOSDAQ			N	N	N	N	N	892	-3	5	-0.34	267341659	297759	35.28	898	910	887	1163	627	895	897.85	0.84	0	-30725	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	357	-5.87	8.75	12	0.74	-152.00	102.00	1649	20241120	-45.91	829	20241209	7.60	1649	-45.91	20241120	829	7.60	20241209	1649	-45.91	20241120	829	7.60	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
105	20241212	091216	57	100.00	KOSDAQ			N	N	N	N	N	902	7	2	0.78	71807756	80144	9.50	898	902	889	1163	627	895	895.98	0.84	0	-391	955	925	901	871	847	913	859	40	268	100	620	1	1	40012799	361	-5.93	8.84	12	0.20	-152.00	102.00	1649	20241120	-45.30	829	20241209	8.81	1649	-45.30	20241120	829	8.81	20241209	1649	-45.30	20241120	829	8.81	20241209	0.02	N	389680	100	40 억	334660	N	N	N	N
106	20241211	161209	57	100.00	KOSDAQ			N	N	N	N	N	895	-16	5	-1.76	738984118	823222	42.00	912	931	877	1184	638	911	897.68	0.81	0	10696	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	358	-5.89	8.77	12	2.06	-152.00	102.00	1649	20241120	-45.72	829	20241209	7.96	1649	-45.72	20241120	829	7.96	20241209	1649	-45.72	20241120	829	7.96	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
107	20241211	151126	57	100.00	KOSDAQ			N	N	N	N	N	890	-21	5	-2.31	682522990	759839	38.76	912	931	877	1184	638	911	898.24	0.81	0	16859	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	356	-5.86	8.73	12	1.90	-152.00	102.00	1649	20241120	-46.03	829	20241209	7.36	1649	-46.03	20241120	829	7.36	20241209	1649	-46.03	20241120	829	7.36	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
108	20241211	141218	57	100.00	KOSDAQ			N	N	N	N	N	878	-33	5	-3.62	572775328	635274	32.41	912	931	878	1184	638	911	901.62	0.81	0	-873	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	351	-5.78	8.61	12	1.59	-152.00	102.00	1649	20241120	-46.76	829	20241209	5.91	1649	-46.76	20241120	829	5.91	20241209	1649	-46.76	20241120	829	5.91	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
109	20241211	131219	57	100.00	KOSDAQ			N	N	N	N	N	892	-19	5	-2.09	448329513	494294	25.22	912	931	888	1184	638	911	907.01	0.81	0	-4230	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	357	-5.87	8.75	12	1.24	-152.00	102.00	1649	20241120	-45.91	829	20241209	7.60	1649	-45.91	20241120	829	7.60	20241209	1649	-45.91	20241120	829	7.60	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
110	20241211	121221	57	100.00	KOSDAQ			N	N	N	N	N	905	-6	5	-0.66	366358986	402881	20.55	912	931	893	1184	638	911	909.35	0.81	0	8490	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	362	-5.95	8.87	12	1.01	-152.00	102.00	1649	20241120	-45.12	829	20241209	9.17	1649	-45.12	20241120	829	9.17	20241209	1649	-45.12	20241120	829	9.17	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
111	20241211	111216	57	100.00	KOSDAQ			N	N	N	N	N	902	-9	5	-0.99	327288348	359551	18.34	912	931	893	1184	638	911	910.27	0.81	0	11585	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	361	-5.93	8.84	12	0.90	-152.00	102.00	1649	20241120	-45.30	829	20241209	8.81	1649	-45.30	20241120	829	8.81	20241209	1649	-45.30	20241120	829	8.81	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
112	20241211	101216	57	100.00	KOSDAQ			N	N	N	N	N	914	3	2	0.33	216299004	237058	12.09	912	931	893	1184	638	911	912.43	0.81	0	18536	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	366	-6.01	8.96	12	0.59	-152.00	102.00	1649	20241120	-44.57	829	20241209	10.25	1649	-44.57	20241120	829	10.25	20241209	1649	-44.57	20241120	829	10.25	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
113	20241211	091222	57	100.00	KOSDAQ			N	N	N	N	N	920	9	2	0.99	84321248	92658	4.73	912	920	893	1184	638	911	910.03	0.81	0	7153	997	954	900	857	803	975	878	40	273	100	630	1	1	40012799	368	-6.05	9.02	12	0.23	-152.00	102.00	1649	20241120	-44.21	829	20241209	10.98	1649	-44.21	20241120	829	10.98	20241209	1649	-44.21	20241120	829	10.98	20241209	0.02	N	389680	100	40 억	322646	N	N	N	N
114	20241210	161206	57	100.00	KOSDAQ			N	N	N	N	N	911	68	2	8.07	1742808388	1935771	90.84	846	943	846	1095	591	843	900.32	0.15	0	264799	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	365	-5.99	8.93	12	4.84	-152.00	102.00	1649	20241120	-44.75	829	20241209	9.89	1649	-44.75	20241120	829	9.89	20241209	1649	-44.75	20241120	829	9.89	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
115	20241210	151208	57	100.00	KOSDAQ			N	N	N	N	N	899	56	2	6.64	1559703019	1733253	81.34	846	943	846	1095	591	843	899.91	0.15	0	241521	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	360	-5.91	8.81	12	4.33	-152.00	102.00	1649	20241120	-45.48	829	20241209	8.44	1649	-45.48	20241120	829	8.44	20241209	1649	-45.48	20241120	829	8.44	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
116	20241210	141208	57	100.00	KOSDAQ			N	N	N	N	N	931	88	2	10.44	1257515027	1404968	65.93	846	932	846	1095	591	843	895.10	0.15	0	195655	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	373	-6.12	9.13	12	3.51	-152.00	102.00	1649	20241120	-43.54	829	20241209	12.30	1649	-43.54	20241120	829	12.30	20241209	1649	-43.54	20241120	829	12.30	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
117	20241210	131210	57	100.00	KOSDAQ			N	N	N	N	N	899	56	2	6.64	956492003	1076471	50.52	846	918	846	1095	591	843	888.60	0.15	0	200913	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	360	-5.91	8.81	12	2.69	-152.00	102.00	1649	20241120	-45.48	829	20241209	8.44	1649	-45.48	20241120	829	8.44	20241209	1649	-45.48	20241120	829	8.44	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
118	20241210	121208	57	100.00	KOSDAQ			N	N	N	N	N	889	46	2	5.46	902450549	1015983	47.68	846	918	846	1095	591	843	888.31	0.15	0	191240	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	356	-5.85	8.72	12	2.54	-152.00	102.00	1649	20241120	-46.09	829	20241209	7.24	1649	-46.09	20241120	829	7.24	20241209	1649	-46.09	20241120	829	7.24	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
119	20241210	111207	57	100.00	KOSDAQ			N	N	N	N	N	890	47	2	5.58	495469295	564334	26.48	846	894	846	1095	591	843	878.05	0.15	0	115897	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	356	-5.86	8.73	12	1.41	-152.00	102.00	1649	20241120	-46.03	829	20241209	7.36	1649	-46.03	20241120	829	7.36	20241209	1649	-46.03	20241120	829	7.36	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
120	20241210	101208	57	100.00	KOSDAQ			N	N	N	N	N	882	39	2	4.63	402185723	458799	21.53	846	894	846	1095	591	843	876.70	0.15	0	115523	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	353	-5.80	8.65	12	1.15	-152.00	102.00	1649	20241120	-46.51	829	20241209	6.39	1649	-46.51	20241120	829	6.39	20241209	1649	-46.51	20241120	829	6.39	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
121	20241210	091216	57	100.00	KOSDAQ			N	N	N	N	N	872	29	2	3.44	143220766	165245	7.75	846	878	846	1095	591	843	866.91	0.15	0	19166	957	899	864	806	771	882	789	40	252	100	590	1	1	40012799	349	-5.74	8.55	12	0.41	-152.00	102.00	1649	20241120	-47.12	829	20241209	5.19	1649	-47.12	20241120	829	5.19	20241209	1649	-47.12	20241120	829	5.19	20241209	0.02	N	389680	100	40 억	59165	N	N	N	N
122	20241209	161204	57	100.00	KOSDAQ	신저가		N	N	N	N	N	843	-61	5	-6.75	1818873872	2095762	82.12	888	922	829	1175	633	904	867.89	0.15	0	-32	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	337	-5.55	8.26	12	5.24	-152.00	102.00	1649	20241120	-48.88	829	20241209	1.69	1649	-48.88	20241120	829	1.69	20241209	1649	-48.88	20241120	829	1.69	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
123	20241209	151206	57	100.00	KOSDAQ	신저가		N	N	N	N	N	829	-75	5	-8.30	1778636666	2047720	80.24	888	922	829	1175	633	904	868.58	0.15	0	-2362	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	332	-5.45	8.13	12	5.12	-152.00	102.00	1649	20241120	-49.73	829	20241209	0.00	1649	-49.73	20241120	829	0.00	20241209	1649	-49.73	20241120	829	0.00	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
124	20241209	141204	57	100.00	KOSDAQ	신저가		N	N	N	N	N	859	-45	5	-4.98	1604065709	1839679	72.09	888	922	840	1175	633	904	871.92	0.15	0	-16906	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	344	-5.65	8.42	12	4.60	-152.00	102.00	1649	20241120	-47.91	840	20241209	2.26	1649	-47.91	20241120	840	2.26	20241209	1649	-47.91	20241120	840	2.26	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
125	20241209	131210	57	100.00	KOSDAQ	신저가		N	N	N	N	N	844	-60	5	-6.64	1566133091	1795239	70.35	888	922	840	1175	633	904	872.37	0.15	0	-10708	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	338	-5.55	8.27	12	4.49	-152.00	102.00	1649	20241120	-48.82	840	20241209	0.48	1649	-48.82	20241120	840	0.48	20241209	1649	-48.82	20241120	840	0.48	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
126	20241209	121204	57	100.00	KOSDAQ	신저가		N	N	N	N	N	854	-50	5	-5.53	1437944516	1645155	64.47	888	922	840	1175	633	904	874.04	0.15	0	-13040	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	342	-5.62	8.37	12	4.11	-152.00	102.00	1649	20241120	-48.21	840	20241209	1.67	1649	-48.21	20241120	840	1.67	20241209	1649	-48.21	20241120	840	1.67	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
127	20241209	111205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	899	-5	5	-0.55	1171710718	1339602	52.49	888	922	840	1175	633	904	874.66	0.15	0	-13602	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	360	-5.91	8.81	12	3.35	-152.00	102.00	1649	20241120	-45.48	840	20241209	7.02	1649	-45.48	20241120	840	7.02	20241209	1649	-45.48	20241120	840	7.02	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
128	20241209	101202	57	100.00	KOSDAQ	신저가		N	N	N	N	N	863	-41	5	-4.54	671085714	779221	30.53	888	888	840	1175	633	904	861.19	0.15	0	-19281	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	345	-5.68	8.46	12	1.95	-152.00	102.00	1649	20241120	-47.67	840	20241209	2.74	1649	-47.67	20241120	840	2.74	20241209	1649	-47.67	20241120	840	2.74	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
129	20241209	091156	57	100.00	KOSDAQ	신저가		N	N	N	N	N	880	-24	5	-2.65	214983895	244854	9.59	888	888	869	1175	633	904	877.95	0.15	0	-20045	1059	981	935	857	811	958	834	40	271	100	630	1	1	40012799	352	-5.79	8.63	12	0.61	-152.00	102.00	1649	20241120	-46.63	869	20241209	1.27	1649	-46.63	20241120	869	1.27	20241209	1649	-46.63	20241120	869	1.27	20241209	0.02	N	389680	100	40 억	59197	N	N	N	N
130	20241206	161154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	904	-69	5	-7.09	2282464951	2466681	136.85	980	1013	889	1264	682	973	925.33	0.12	0	10442	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	362	-5.95	8.86	12	6.16	-152.00	102.00	1649	20241120	-45.18	889	20241206	1.69	1649	-45.18	20241120	889	1.69	20241206	1649	-45.18	20241120	889	1.69	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
131	20241206	151159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	902	-71	5	-7.30	2202270432	2377682	131.92	980	1013	889	1264	682	973	926.19	0.12	0	12131	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	361	-5.93	8.84	12	5.94	-152.00	102.00	1649	20241120	-45.30	889	20241206	1.46	1649	-45.30	20241120	889	1.46	20241206	1649	-45.30	20241120	889	1.46	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
132	20241206	141156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	911	-62	5	-6.37	2085847564	2248844	124.77	980	1013	889	1264	682	973	927.48	0.12	0	23299	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	365	-5.99	8.93	12	5.62	-152.00	102.00	1649	20241120	-44.75	889	20241206	2.47	1649	-44.75	20241120	889	2.47	20241206	1649	-44.75	20241120	889	2.47	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
133	20241206	131157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	903	-70	5	-7.19	1856218591	1992653	110.55	980	1013	891	1264	682	973	931.49	0.12	0	37232	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	361	-5.94	8.85	12	4.98	-152.00	102.00	1649	20241120	-45.24	891	20241206	1.35	1649	-45.24	20241120	891	1.35	20241206	1649	-45.24	20241120	891	1.35	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
134	20241206	121148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	905	-68	5	-6.99	1686259227	1804107	100.09	980	1013	891	1264	682	973	934.63	0.12	0	31999	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	362	-5.95	8.87	12	4.51	-152.00	102.00	1649	20241120	-45.12	891	20241206	1.57	1649	-45.12	20241120	891	1.57	20241206	1649	-45.12	20241120	891	1.57	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
135	20241206	111146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	915	-58	5	-5.96	1553551079	1658833	92.03	980	1013	891	1264	682	973	936.49	0.12	0	42590	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	366	-6.02	8.97	12	4.15	-152.00	102.00	1649	20241120	-44.51	891	20241206	2.69	1649	-44.51	20241120	891	2.69	20241206	1649	-44.51	20241120	891	2.69	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
136	20241206	101146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	927	-46	5	-4.73	854919727	887204	49.22	980	1013	926	1264	682	973	963.59	0.12	0	-349	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	371	-6.10	9.09	12	2.22	-152.00	102.00	1649	20241120	-43.78	926	20241206	0.11	1649	-43.78	20241120	926	0.11	20241206	1649	-43.78	20241120	926	0.11	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
137	20241206	091157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	984	11	2	1.13	125385996	128334	7.12	980	987	965	1264	682	973	977.09	0.12	0	-13607	1089	1030	1001	942	913	1016	928	40	291	100	680	1	1	40012799	394	-6.47	9.65	12	0.32	-152.00	102.00	1649	20241120	-40.33	965	20241206	1.97	1649	-40.33	20241120	965	1.97	20241206	1649	-40.33	20241120	965	1.97	20241206	0.02	N	389680	100	40 억	48753	N	N	N	N
138	20241205	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	973	-70	5	-6.71	1653964330	1649479	71.17	1047	1060	972	1355	731	1043	1003.09	0.11	0	4835	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	389	-6.40	9.54	12	4.12	-152.00	102.00	1649	20241120	-40.99	972	20241205	0.10	1649	-40.99	20241120	972	0.10	20241205	1649	-40.99	20241120	972	0.10	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
139	20241205	151140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	983	-60	5	-5.75	1409590570	1398954	60.36	1047	1060	980	1355	731	1043	1007.60	0.11	0	-7770	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	393	-6.47	9.64	12	3.50	-152.00	102.00	1649	20241120	-40.39	980	20241205	0.31	1649	-40.39	20241120	980	0.31	20241205	1649	-40.39	20241120	980	0.31	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
140	20241205	141124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1010	-33	5	-3.16	863720099	848123	36.59	1047	1060	1000	1355	731	1043	1018.39	0.11	0	29617	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	404	-6.64	9.90	12	2.12	-152.00	102.00	1649	20241120	-38.75	1000	20241205	1.00	1649	-38.75	20241120	1000	1.00	20241205	1649	-38.75	20241120	1000	1.00	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
141	20241205	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1018	-25	5	-2.40	668257811	653864	28.21	1047	1060	1009	1355	731	1043	1022.01	0.11	0	28726	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	407	-6.70	9.98	12	1.63	-152.00	102.00	1649	20241120	-38.27	1009	20241205	0.89	1649	-38.27	20241120	1009	0.89	20241205	1649	-38.27	20241120	1009	0.89	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
142	20241205	121134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1018	-25	5	-2.40	604445624	591101	25.50	1047	1060	1009	1355	731	1043	1022.58	0.11	0	31075	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	407	-6.70	9.98	12	1.48	-152.00	102.00	1649	20241120	-38.27	1009	20241205	0.89	1649	-38.27	20241120	1009	0.89	20241205	1649	-38.27	20241120	1009	0.89	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
143	20241205	111133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1019	-24	5	-2.30	553884254	541401	23.36	1047	1060	1009	1355	731	1043	1023.06	0.11	0	28689	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	408	-6.70	9.99	12	1.35	-152.00	102.00	1649	20241120	-38.20	1009	20241205	0.99	1649	-38.20	20241120	1009	0.99	20241205	1649	-38.20	20241120	1009	0.99	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
144	20241205	101132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1016	-27	5	-2.59	426242453	415740	17.94	1047	1060	1009	1355	731	1043	1025.26	0.11	0	12568	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	407	-6.68	9.96	12	1.04	-152.00	102.00	1649	20241120	-38.39	1009	20241205	0.69	1649	-38.39	20241120	1009	0.69	20241205	1649	-38.39	20241120	1009	0.69	20241205	0.02	N	389680	100	40 억	43918	N	N	N	N
145	20241205	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1054	11	2	1.05	56239506	53475	2.31	1047	1060	1047	1355	731	1043	1051.70	0.11	0	1729	1143	1093	1064	1014	985	1078	999	40	312	100	730	1	1	40012799	422	-6.93	10.33	12	0.13	-152.00	102.00	1649	20241120	-36.08	1035	20241204	1.84	1649	-36.08	20241120	1035	1.84	20241204	1649	-36.08	20241120	1035	1.84	20241204	0.02	N	389680	100	40 억	43918	N	N	N	N
146	20241204	161113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1043	-93	5	-8.19	2424460124	2273612	79.49	1086	1114	1035	1476	796	1136	1066.33	0.50	0	-156804	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	417	-6.86	10.23	12	5.68	-152.00	102.00	1649	20241120	-36.75	1035	20241204	0.77	1649	-36.75	20241120	1035	0.77	20241204	1649	-36.75	20241120	1035	0.77	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
147	20241204	151115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1041	-95	5	-8.36	2364290609	2215972	77.48	1086	1114	1035	1476	796	1136	1066.75	0.50	0	-156672	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	417	-6.85	10.21	12	5.54	-152.00	102.00	1649	20241120	-36.87	1035	20241204	0.58	1649	-36.87	20241120	1035	0.58	20241204	1649	-36.87	20241120	1035	0.58	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
148	20241204	141116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1049	-87	5	-7.66	2031239914	1896311	66.30	1086	1114	1038	1476	796	1136	1070.95	0.50	0	-120478	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	420	-6.90	10.28	12	4.74	-152.00	102.00	1649	20241120	-36.39	1038	20241204	1.06	1649	-36.39	20241120	1038	1.06	20241204	1649	-36.39	20241120	1038	1.06	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
149	20241204	131110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1069	-67	5	-5.90	1894977381	1767071	61.78	1086	1114	1038	1476	796	1136	1072.17	0.50	0	-110189	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	428	-7.03	10.48	12	4.42	-152.00	102.00	1649	20241120	-35.17	1038	20241204	2.99	1649	-35.17	20241120	1038	2.99	20241204	1649	-35.17	20241120	1038	2.99	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
150	20241204	121105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1053	-83	5	-7.31	1757727232	1637610	57.26	1086	1114	1038	1476	796	1136	1073.12	0.50	0	-103968	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	421	-6.93	10.32	12	4.09	-152.00	102.00	1649	20241120	-36.14	1038	20241204	1.45	1649	-36.14	20241120	1038	1.45	20241204	1649	-36.14	20241120	1038	1.45	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
151	20241204	111053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1058	-78	5	-6.87	1632688525	1519099	53.11	1086	1114	1038	1476	796	1136	1074.53	0.50	0	-96189	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	423	-6.96	10.37	12	3.80	-152.00	102.00	1649	20241120	-35.84	1038	20241204	1.93	1649	-35.84	20241120	1038	1.93	20241204	1649	-35.84	20241120	1038	1.93	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
152	20241204	101055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1067	-69	5	-6.07	1414192220	1313081	45.91	1086	1114	1038	1476	796	1136	1076.73	0.50	0	-80077	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	427	-7.02	10.46	12	3.28	-152.00	102.00	1649	20241120	-35.29	1038	20241204	2.79	1649	-35.29	20241120	1038	2.79	20241204	1649	-35.29	20241120	1038	2.79	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
153	20241204	091117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1110	-26	5	-2.29	431300021	393713	13.77	1086	1114	1085	1476	796	1136	1094.85	0.50	0	20507	1203	1169	1143	1109	1083	1186	1126	40	340	100	790	1	1	40012799	444	-7.30	10.88	12	0.98	-152.00	102.00	1649	20241120	-32.69	1085	20241204	2.30	1649	-32.69	20241120	1085	2.30	20241204	1649	-32.69	20241120	1085	2.30	20241204	0.02	N	389680	100	40 억	199983	N	N	N	N
154	20241203	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	29	2	2.62	3188599511	2791055	114.75	1126	1177	1117	1439	775	1107	1142.56	0.00	0	203437	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	455	-7.47	11.14	12	6.98	-152.00	102.00	1649	20241120	-31.11	1086	20241202	4.60	1649	-31.11	20241120	1086	4.60	20241202	1649	-31.11	20241120	1086	4.60	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
155	20241203	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	28	2	2.53	3112102763	2723684	111.98	1126	1177	1117	1439	775	1107	1142.70	0.00	0	207814	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	454	-7.47	11.13	12	6.81	-152.00	102.00	1649	20241120	-31.17	1086	20241202	4.51	1649	-31.17	20241120	1086	4.51	20241202	1649	-31.17	20241120	1086	4.51	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
156	20241203	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1132	25	2	2.26	2834472391	2479845	101.96	1126	1177	1117	1439	775	1107	1143.11	0.00	0	180839	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	453	-7.45	11.10	12	6.20	-152.00	102.00	1649	20241120	-31.35	1086	20241202	4.24	1649	-31.35	20241120	1086	4.24	20241202	1649	-31.35	20241120	1086	4.24	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
157	20241203	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	30	2	2.71	2618891287	2289724	94.14	1126	1177	1117	1439	775	1107	1143.87	0.00	0	171750	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	455	-7.48	11.15	12	5.72	-152.00	102.00	1649	20241120	-31.05	1086	20241202	4.70	1649	-31.05	20241120	1086	4.70	20241202	1649	-31.05	20241120	1086	4.70	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
158	20241203	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1140	33	2	2.98	2447948548	2140092	87.99	1126	1177	1117	1439	775	1107	1143.97	0.00	0	169302	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	456	-7.50	11.18	12	5.35	-152.00	102.00	1649	20241120	-30.87	1086	20241202	4.97	1649	-30.87	20241120	1086	4.97	20241202	1649	-30.87	20241120	1086	4.97	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
159	20241203	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	46	2	4.16	2201894756	1924811	79.14	1126	1177	1117	1439	775	1107	1144.09	0.00	0	160187	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	461	-7.59	11.30	12	4.81	-152.00	102.00	1649	20241120	-30.08	1086	20241202	6.17	1649	-30.08	20241120	1086	6.17	20241202	1649	-30.08	20241120	1086	6.17	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
160	20241203	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	46	2	4.16	1272002474	1120194	46.06	1126	1154	1117	1439	775	1107	1135.70	0.00	0	95690	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	461	-7.59	11.30	12	2.80	-152.00	102.00	1649	20241120	-30.08	1086	20241202	6.17	1649	-30.08	20241120	1086	6.17	20241202	1649	-30.08	20241120	1086	6.17	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
161	20241203	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1125	18	2	1.63	404600074	359283	14.77	1126	1138	1117	1439	775	1107	1126.51	0.00	0	25143	1173	1140	1113	1080	1053	1156	1096	40	332	100	770	1	1	40012799	450	-7.40	11.03	12	0.90	-152.00	102.00	1649	20241120	-31.78	1086	20241202	3.59	1649	-31.78	20241120	1086	3.59	20241202	1649	-31.78	20241120	1086	3.59	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
162	20241202	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1107	5	2	0.45	2652296256	2387146	85.15	1102	1146	1086	1432	772	1102	1111.11	0.00	0	5	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	443	-7.28	10.85	12	5.97	-152.00	102.00	1649	20241120	-32.87	1086	20241202	1.93	1649	-32.87	20241120	1086	1.93	20241202	1649	-32.87	20241120	1086	1.93	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
163	20241202	151344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1113	11	2	1.00	2475471440	2227726	79.47	1102	1146	1086	1432	772	1102	1111.21	0.00	0	717	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	445	-7.32	10.91	12	5.57	-152.00	102.00	1649	20241120	-32.50	1086	20241202	2.49	1649	-32.50	20241120	1086	2.49	20241202	1649	-32.50	20241120	1086	2.49	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
164	20241202	141233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1126	24	2	2.18	1929671414	1739924	62.06	1102	1146	1086	1432	772	1102	1109.06	0.00	0	20566	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	451	-7.41	11.04	12	4.35	-152.00	102.00	1649	20241120	-31.72	1086	20241202	3.68	1649	-31.72	20241120	1086	3.68	20241202	1649	-31.72	20241120	1086	3.68	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
165	20241202	131146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1098	-4	5	-0.36	1316102239	1191420	42.50	1102	1133	1086	1432	772	1102	1104.65	0.00	0	12791	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	439	-7.22	10.76	12	2.98	-152.00	102.00	1649	20241120	-33.41	1086	20241202	1.10	1649	-33.41	20241120	1086	1.10	20241202	1649	-33.41	20241120	1086	1.10	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
166	20241202	121217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1090	-12	5	-1.09	1203970130	1089001	38.85	1102	1133	1086	1432	772	1102	1105.58	0.00	0	11306	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	436	-7.17	10.69	12	2.72	-152.00	102.00	1649	20241120	-33.90	1086	20241202	0.37	1649	-33.90	20241120	1086	0.37	20241202	1649	-33.90	20241120	1086	0.37	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
167	20241202	111112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1090	-12	5	-1.09	1066212530	963193	34.36	1102	1133	1086	1432	772	1102	1106.96	0.00	0	6880	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	436	-7.17	10.69	12	2.41	-152.00	102.00	1649	20241120	-33.90	1086	20241202	0.37	1649	-33.90	20241120	1086	0.37	20241202	1649	-33.90	20241120	1086	0.37	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
168	20241202	101124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1096	-6	5	-0.54	860709583	774900	27.64	1102	1133	1090	1432	772	1102	1110.75	0.00	0	4621	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	439	-7.21	10.75	12	1.94	-152.00	102.00	1649	20241120	-33.54	1090	20241202	0.55	1649	-33.54	20241120	1090	0.55	20241202	1649	-33.54	20241120	1090	0.55	20241202	0.02	N	389680	100	40 억	0	N	N	N	N
169	20241202	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1111	9	2	0.82	192900688	174606	6.23	1102	1116	1101	1432	772	1102	1104.80	0.00	0	10032	1190	1146	1121	1077	1052	1133	1064	40	330	100	770	1	1	40012799	445	-7.31	10.89	12	0.44	-152.00	102.00	1649	20241120	-32.63	1096	20241129	1.37	1649	-32.63	20241120	1096	1.37	20241129	1649	-32.63	20241120	1096	1.37	20241129	0.02	N	389680	100	40 억	0	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History