KissMeData/109960/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160834	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
3	20241231	150826	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
4	20241231	140832	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
5	20241231	130834	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
6	20241231	120833	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
7	20241231	110832	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
8	20241231	100826	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
9	20241231	090835	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	145957600	289895	113.91	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
10	20241230	160829	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	19	2	3.78	144285230	286686	112.65	481	529	481	652	352	502	503.29	106871	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1046	6.43	0.21	12	0.14	81.00	2521.00	840	20240103	-37.98	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
11	20241230	150832	57	100.00	KOSDAQ		유통	N	N	N	N	N	516	14	2	2.79	128887544	256897	100.94	481	529	481	652	352	502	501.71	89914	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1036	6.37	0.20	12	0.13	81.00	2521.00	840	20240103	-38.57	402	20241209	28.36	840	-38.57	20240103	402	28.36	20241209	840	-38.57	20240103	402	28.36	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
12	20241230	140831	57	100.00	KOSDAQ		유통	N	N	N	N	N	520	18	2	3.59	113635771	227527	89.40	481	529	481	652	352	502	499.44	72662	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1044	6.42	0.21	12	0.11	81.00	2521.00	840	20240103	-38.10	402	20241209	29.35	840	-38.10	20240103	402	29.35	20241209	840	-38.10	20240103	402	29.35	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
13	20241230	130832	57	100.00	KOSDAQ		유통	N	N	N	N	N	516	14	2	2.79	102047305	205071	80.58	481	529	481	652	352	502	497.62	65361	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1036	6.37	0.20	12	0.10	81.00	2521.00	840	20240103	-38.57	402	20241209	28.36	840	-38.57	20240103	402	28.36	20241209	840	-38.57	20240103	402	28.36	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
14	20241230	120829	57	100.00	KOSDAQ		유통	N	N	N	N	N	514	12	2	2.39	100601302	202255	79.47	481	529	481	652	352	502	497.40	64835	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1032	6.35	0.20	12	0.10	81.00	2521.00	840	20240103	-38.81	402	20241209	27.86	840	-38.81	20240103	402	27.86	20241209	840	-38.81	20240103	402	27.86	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
15	20241230	110830	57	100.00	KOSDAQ		유통	N	N	N	N	N	517	15	2	2.99	91927627	185262	72.80	481	529	481	652	352	502	496.20	60122	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1038	6.38	0.21	12	0.09	81.00	2521.00	840	20240103	-38.45	402	20241209	28.61	840	-38.45	20240103	402	28.61	20241209	840	-38.45	20240103	402	28.61	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
16	20241230	100830	57	100.00	KOSDAQ		유통	N	N	N	N	N	517	15	2	2.99	89598388	180742	71.02	481	529	481	652	352	502	495.73	59394	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1038	6.38	0.21	12	0.09	81.00	2521.00	840	20240103	-38.45	402	20241209	28.61	840	-38.45	20240103	402	28.61	20241209	840	-38.45	20240103	402	28.61	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
17	20241230	090832	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	7	2	1.39	69420475	141664	55.67	481	509	481	652	352	502	490.04	59538	516	509	504	497	492	506	494	1004	150	500	340	1	1	200789269	1022	6.28	0.20	12	0.07	81.00	2521.00	840	20240103	-39.40	402	20241209	26.62	840	-39.40	20240103	402	26.62	20241209	840	-39.40	20240103	402	26.62	20241209	0.61	N	109960	500	1003 억	N	N	N	00	N
18	20241227	160827	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	127793590	253895	47.34	505	511	499	653	353	503	503.35	65580	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1008	6.20	0.20	12	0.13	81.00	2521.00	840	20240103	-40.24	402	20241209	24.88	840	-40.24	20240103	402	24.88	20241209	840	-40.24	20240103	402	24.88	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
19	20241227	150827	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	119598890	237659	44.31	505	511	499	653	353	503	503.24	64105	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1010	6.21	0.20	12	0.12	81.00	2521.00	840	20240103	-40.12	402	20241209	25.12	840	-40.12	20240103	402	25.12	20241209	840	-40.12	20240103	402	25.12	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
20	20241227	140829	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	96195630	191074	35.62	505	511	499	653	353	503	503.45	57268	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1010	6.21	0.20	12	0.10	81.00	2521.00	840	20240103	-40.12	402	20241209	25.12	840	-40.12	20240103	402	25.12	20241209	840	-40.12	20240103	402	25.12	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
21	20241227	130827	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	2	2	0.40	83338432	165517	30.86	505	511	499	653	353	503	503.50	38832	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1014	6.23	0.20	12	0.08	81.00	2521.00	840	20240103	-39.88	402	20241209	25.62	840	-39.88	20240103	402	25.62	20241209	840	-39.88	20240103	402	25.62	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
22	20241227	120829	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	78557960	155996	29.08	505	511	499	653	353	503	503.59	34978	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1010	6.21	0.20	12	0.08	81.00	2521.00	840	20240103	-40.12	402	20241209	25.12	840	-40.12	20240103	402	25.12	20241209	840	-40.12	20240103	402	25.12	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
23	20241227	110826	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	62894992	124991	23.30	505	511	499	653	353	503	503.20	36325	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1008	6.20	0.20	12	0.06	81.00	2521.00	840	20240103	-40.24	402	20241209	24.88	840	-40.24	20240103	402	24.88	20241209	840	-40.24	20240103	402	24.88	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
24	20241227	100825	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	2	2	0.40	40115636	79540	14.83	505	511	499	653	353	503	504.35	15758	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1014	6.23	0.20	12	0.04	81.00	2521.00	840	20240103	-39.88	402	20241209	25.62	840	-39.88	20240103	402	25.62	20241209	840	-39.88	20240103	402	25.62	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
25	20241227	090830	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	1	2	0.20	8449808	16674	3.11	505	511	503	653	353	503	506.77	1394	549	525	514	490	479	520	485	1004	150	500	340	1	1	200789269	1012	6.22	0.20	12	0.01	81.00	2521.00	840	20240103	-40.00	402	20241209	25.37	840	-40.00	20240103	402	25.37	20241209	840	-40.00	20240103	402	25.37	20241209	0.55	N	109960	500	1003 억	N	N	N	00	N
26	20241226	160823	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	-7	5	-1.37	274927838	536172	31.01	519	538	503	663	357	510	512.76	393	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1010	6.21	0.20	12	0.27	81.00	2521.00	840	20240103	-40.12	402	20241209	25.12	840	-40.12	20240103	402	25.12	20241209	840	-40.12	20240103	402	25.12	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
27	20241226	150819	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	-2	5	-0.39	253935320	494502	28.60	519	538	505	663	357	510	513.52	-8713	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1020	6.27	0.20	12	0.25	81.00	2521.00	840	20240103	-39.52	402	20241209	26.37	840	-39.52	20240103	402	26.37	20241209	840	-39.52	20240103	402	26.37	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
28	20241226	140819	57	100.00	KOSDAQ		유통	N	N	N	N	N	510	0	3	0.00	199373502	386765	22.37	519	538	507	663	357	510	515.49	-22538	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1024	6.30	0.20	12	0.19	81.00	2521.00	840	20240103	-39.29	402	20241209	26.87	840	-39.29	20240103	402	26.87	20241209	840	-39.29	20240103	402	26.87	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
29	20241226	130821	57	100.00	KOSDAQ		유통	N	N	N	N	N	512	2	2	0.39	171468978	331930	19.20	519	538	507	663	357	510	516.58	-34961	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1028	6.32	0.20	12	0.17	81.00	2521.00	840	20240103	-39.05	402	20241209	27.36	840	-39.05	20240103	402	27.36	20241209	840	-39.05	20240103	402	27.36	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
30	20241226	120818	57	100.00	KOSDAQ		유통	N	N	N	N	N	517	7	2	1.37	160397642	310310	17.95	519	538	507	663	357	510	516.89	-37940	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1038	6.38	0.21	12	0.15	81.00	2521.00	840	20240103	-38.45	402	20241209	28.61	840	-38.45	20240103	402	28.61	20241209	840	-38.45	20240103	402	28.61	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
31	20241226	110818	57	100.00	KOSDAQ		유통	N	N	N	N	N	516	6	2	1.18	139549230	269948	15.61	519	538	507	663	357	510	516.95	-31746	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1036	6.37	0.20	12	0.13	81.00	2521.00	840	20240103	-38.57	402	20241209	28.36	840	-38.57	20240103	402	28.36	20241209	840	-38.57	20240103	402	28.36	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
32	20241226	100820	57	100.00	KOSDAQ		유통	N	N	N	N	N	512	2	2	0.39	69496920	135838	7.86	519	520	507	663	357	510	511.62	12072	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1028	6.32	0.20	12	0.07	81.00	2521.00	840	20240103	-39.05	402	20241209	27.36	840	-39.05	20240103	402	27.36	20241209	840	-39.05	20240103	402	27.36	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
33	20241226	090820	57	100.00	KOSDAQ		유통	N	N	N	N	N	514	4	2	0.78	21093422	40913	2.37	519	520	513	663	357	510	515.57	5734	632	571	539	478	446	555	462	1004	153	500	340	1	1	200789269	1032	6.35	0.20	12	0.02	81.00	2521.00	840	20240103	-38.81	402	20241209	27.86	840	-38.81	20240103	402	27.86	20241209	840	-38.81	20240103	402	27.86	20241209	0.54	N	109960	500	1003 억	N	N	N	00	N
34	20241224	160821	57	100.00	KOSDAQ		유통	N	N	N	N	N	510	-74	5	-12.67	915612564	1711439	221.56	584	600	507	759	409	584	535.14	79386	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1024	6.30	0.20	12	0.85	81.00	2521.00	840	20240103	-39.29	402	20241209	26.87	840	-39.29	20240103	402	26.87	20241209	840	-39.29	20240103	402	26.87	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
35	20241224	150819	57	100.00	KOSDAQ		유통	N	N	N	N	N	513	-71	5	-12.16	864382566	1611179	208.58	584	600	511	759	409	584	536.49	100721	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1030	6.33	0.20	12	0.80	81.00	2521.00	840	20240103	-38.93	402	20241209	27.61	840	-38.93	20240103	402	27.61	20241209	840	-38.93	20240103	402	27.61	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
36	20241224	140817	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	-59	5	-10.10	704049447	1302501	168.62	584	600	519	759	409	584	540.54	144821	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1054	6.48	0.21	12	0.65	81.00	2521.00	840	20240103	-37.50	402	20241209	30.60	840	-37.50	20240103	402	30.60	20241209	840	-37.50	20240103	402	30.60	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
37	20241224	130819	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-53	5	-9.08	599174389	1103164	142.81	584	600	519	759	409	584	543.14	118710	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1066	6.56	0.21	12	0.55	81.00	2521.00	840	20240103	-36.79	402	20241209	32.09	840	-36.79	20240103	402	32.09	20241209	840	-36.79	20240103	402	32.09	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
38	20241224	120818	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	-58	5	-9.93	361815591	651768	84.38	584	600	526	759	409	584	555.13	104185	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1056	6.49	0.21	12	0.32	81.00	2521.00	840	20240103	-37.38	402	20241209	30.85	840	-37.38	20240103	402	30.85	20241209	840	-37.38	20240103	402	30.85	20241209	0.58	N	109960	500	1003 억	Y	N	N	00	N
39	20241224	110821	57	100.00	KOSDAQ		유통	N	N	N	N	N	575	-9	5	-1.54	72658254	125947	16.30	584	600	571	759	409	584	576.90	17907	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1155	7.10	0.23	12	0.06	81.00	2521.00	840	20240103	-31.55	402	20241209	43.03	840	-31.55	20240103	402	43.03	20241209	840	-31.55	20240103	402	43.03	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
40	20241224	100819	57	100.00	KOSDAQ		유통	N	N	N	N	N	581	-3	5	-0.51	30978968	53402	6.91	584	600	574	759	409	584	580.11	14287	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1167	7.17	0.23	12	0.03	81.00	2521.00	840	20240103	-30.83	402	20241209	44.53	840	-30.83	20240103	402	44.53	20241209	840	-30.83	20240103	402	44.53	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
41	20241224	090822	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	0	3	0.00	4539821	7865	1.02	584	585	575	759	409	584	577.22	6092	625	604	584	563	543	594	553	1004	175	500	390	1	1	200789269	1173	7.21	0.23	12	0.00	81.00	2521.00	840	20240103	-30.48	402	20241209	45.27	840	-30.48	20240103	402	45.27	20241209	840	-30.48	20240103	402	45.27	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
42	20241223	160813	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	0	3	0.00	438451923	752615	116.61	590	605	564	759	409	584	582.53	-40767	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1173	7.21	0.23	12	0.37	81.00	2521.00	840	20240103	-30.48	402	20241209	45.27	840	-30.48	20240103	402	45.27	20241209	840	-30.48	20240103	402	45.27	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
43	20241223	150817	57	100.00	KOSDAQ		유통	N	N	N	N	N	590	6	2	1.03	419204026	719682	111.51	590	605	564	759	409	584	582.49	-41208	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1185	7.28	0.23	12	0.36	81.00	2521.00	840	20240103	-29.76	402	20241209	46.77	840	-29.76	20240103	402	46.77	20241209	840	-29.76	20240103	402	46.77	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
44	20241223	140812	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	0	3	0.00	348314505	599845	92.94	590	605	564	759	409	584	580.67	-22285	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1173	7.21	0.23	12	0.30	81.00	2521.00	840	20240103	-30.48	402	20241209	45.27	840	-30.48	20240103	402	45.27	20241209	840	-30.48	20240103	402	45.27	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
45	20241223	130812	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	0	3	0.00	264083633	457261	70.85	590	605	564	759	409	584	577.53	-64059	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1173	7.21	0.23	12	0.23	81.00	2521.00	840	20240103	-30.48	402	20241209	45.27	840	-30.48	20240103	402	45.27	20241209	840	-30.48	20240103	402	45.27	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
46	20241223	120814	57	100.00	KOSDAQ		유통	N	N	N	N	N	580	-4	5	-0.68	209074487	363561	56.33	590	605	564	759	409	584	575.07	-25770	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1165	7.16	0.23	12	0.18	81.00	2521.00	840	20240103	-30.95	402	20241209	44.28	840	-30.95	20240103	402	44.28	20241209	840	-30.95	20240103	402	44.28	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
47	20241223	110812	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	-12	5	-2.05	167466766	290911	45.07	590	605	564	759	409	584	575.66	-35737	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1149	7.06	0.23	12	0.14	81.00	2521.00	840	20240103	-31.90	402	20241209	42.29	840	-31.90	20240103	402	42.29	20241209	840	-31.90	20240103	402	42.29	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
48	20241223	100807	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	-12	5	-2.05	146974369	254830	39.48	590	605	566	759	409	584	576.75	-33491	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1149	7.06	0.23	12	0.13	81.00	2521.00	840	20240103	-31.90	402	20241209	42.29	840	-31.90	20240103	402	42.29	20241209	840	-31.90	20240103	402	42.29	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
49	20241223	090811	57	100.00	KOSDAQ		유통	N	N	N	N	N	583	-1	5	-0.17	26028103	44010	6.82	590	605	583	759	409	584	591.41	-6722	646	615	588	557	530	601	543	1004	175	500	390	1	1	200789269	1171	7.20	0.23	12	0.02	81.00	2521.00	840	20240103	-30.60	402	20241209	45.02	840	-30.60	20240103	402	45.02	20241209	840	-30.60	20240103	402	45.02	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
50	20241220	160807	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	3	2	0.52	375938843	644408	77.06	588	619	561	755	407	581	583.39	-127808	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1173	7.21	0.23	12	0.32	81.00	2521.00	840	20240103	-30.48	402	20241209	45.27	840	-30.48	20240103	402	45.27	20241209	840	-30.48	20240103	402	45.27	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
51	20241220	150811	57	100.00	KOSDAQ		유통	N	N	N	N	N	578	-3	5	-0.52	348431912	597294	71.43	588	619	561	755	407	581	583.35	-122805	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1161	7.14	0.23	12	0.30	81.00	2521.00	840	20240103	-31.19	402	20241209	43.78	840	-31.19	20240103	402	43.78	20241209	840	-31.19	20240103	402	43.78	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
52	20241220	140809	57	100.00	KOSDAQ		유통	N	N	N	N	N	577	-4	5	-0.69	314609950	538657	64.42	588	619	561	755	407	581	584.06	-123042	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1159	7.12	0.23	12	0.27	81.00	2521.00	840	20240103	-31.31	402	20241209	43.53	840	-31.31	20240103	402	43.53	20241209	840	-31.31	20240103	402	43.53	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
53	20241220	130808	57	100.00	KOSDAQ		유통	N	N	N	N	N	577	-4	5	-0.69	274286536	468050	55.97	588	619	561	755	407	581	586.02	-110875	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1159	7.12	0.23	12	0.23	81.00	2521.00	840	20240103	-31.31	402	20241209	43.53	840	-31.31	20240103	402	43.53	20241209	840	-31.31	20240103	402	43.53	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
54	20241220	120807	57	100.00	KOSDAQ		유통	N	N	N	N	N	575	-6	5	-1.03	253157913	431222	51.57	588	619	561	755	407	581	587.07	-104297	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1155	7.10	0.23	12	0.21	81.00	2521.00	840	20240103	-31.55	402	20241209	43.03	840	-31.55	20240103	402	43.03	20241209	840	-31.55	20240103	402	43.03	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
55	20241220	110807	57	100.00	KOSDAQ		유통	N	N	N	N	N	575	-6	5	-1.03	213913545	363304	43.45	588	619	561	755	407	581	588.80	-85771	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1155	7.10	0.23	12	0.18	81.00	2521.00	840	20240103	-31.55	402	20241209	43.03	840	-31.55	20240103	402	43.03	20241209	840	-31.55	20240103	402	43.03	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
56	20241220	100809	57	100.00	KOSDAQ		유통	N	N	N	N	N	578	-3	5	-0.52	183037371	309967	37.07	588	619	561	755	407	581	590.51	-76951	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1161	7.14	0.23	12	0.15	81.00	2521.00	840	20240103	-31.19	402	20241209	43.78	840	-31.19	20240103	402	43.78	20241209	840	-31.19	20240103	402	43.78	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
57	20241220	090809	57	100.00	KOSDAQ		유통	N	N	N	N	N	592	11	2	1.89	81626516	135842	16.25	588	619	588	755	407	581	600.89	5804	618	599	581	562	544	590	553	1004	174	500	390	1	1	200789269	1189	7.31	0.23	12	0.07	81.00	2521.00	840	20240103	-29.52	402	20241209	47.26	840	-29.52	20240103	402	47.26	20241209	840	-29.52	20240103	402	47.26	20241209	0.58	N	109960	500	1003 억	N	N	N	00	N
58	20241219	160806	57	100.00	KOSDAQ		유통	N	N	N	N	N	581	-15	5	-2.52	485755386	836194	58.57	600	600	563	774	418	596	580.89	-31932	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1167	7.17	0.23	12	0.42	81.00	2521.00	840	20240103	-30.83	402	20241209	44.53	840	-30.83	20240103	402	44.53	20241209	840	-30.83	20240103	402	44.53	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
59	20241219	150804	57	100.00	KOSDAQ		유통	N	N	N	N	N	590	-6	5	-1.01	457127814	786965	55.12	600	600	563	774	418	596	580.86	-38960	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1185	7.28	0.23	12	0.39	81.00	2521.00	840	20240103	-29.76	402	20241209	46.77	840	-29.76	20240103	402	46.77	20241209	840	-29.76	20240103	402	46.77	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
60	20241219	140806	57	100.00	KOSDAQ		유통	N	N	N	N	N	589	-7	5	-1.17	357415344	618928	43.35	600	600	563	774	418	596	577.44	-37433	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1183	7.27	0.23	12	0.31	81.00	2521.00	840	20240103	-29.88	402	20241209	46.52	840	-29.88	20240103	402	46.52	20241209	840	-29.88	20240103	402	46.52	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
61	20241219	130805	57	100.00	KOSDAQ		유통	N	N	N	N	N	580	-16	5	-2.68	273320155	477104	33.42	600	600	563	774	418	596	572.82	18826	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1165	7.16	0.23	12	0.24	81.00	2521.00	840	20240103	-30.95	402	20241209	44.28	840	-30.95	20240103	402	44.28	20241209	840	-30.95	20240103	402	44.28	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
62	20241219	120808	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	-22	5	-3.69	214378570	374369	26.22	600	600	563	774	418	596	572.58	20859	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1153	7.09	0.23	12	0.19	81.00	2521.00	840	20240103	-31.67	402	20241209	42.79	840	-31.67	20240103	402	42.79	20241209	840	-31.67	20240103	402	42.79	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
63	20241219	110805	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	-22	5	-3.69	173294555	302782	21.21	600	600	563	774	418	596	572.26	20953	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1153	7.09	0.23	12	0.15	81.00	2521.00	840	20240103	-31.67	402	20241209	42.79	840	-31.67	20240103	402	42.79	20241209	840	-31.67	20240103	402	42.79	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
64	20241219	100756	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	-24	5	-4.03	128784025	224393	15.72	600	600	564	774	418	596	573.82	36131	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1149	7.06	0.23	12	0.11	81.00	2521.00	840	20240103	-31.90	402	20241209	42.29	840	-31.90	20240103	402	42.29	20241209	840	-31.90	20240103	402	42.29	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
65	20241219	090807	57	100.00	KOSDAQ		유통	N	N	N	N	N	582	-14	5	-2.35	24383724	41519	2.91	600	600	579	774	418	596	587.08	7242	667	631	603	567	539	649	585	1004	178	500	400	1	1	200789269	1169	7.19	0.23	12	0.02	81.00	2521.00	840	20240103	-30.71	402	20241209	44.78	840	-30.71	20240103	402	44.78	20241209	840	-30.71	20240103	402	44.78	20241209	0.60	N	109960	500	1003 억	N	N	N	00	N
66	20241218	160801	57	100.00	KOSDAQ		유통	N	N	N	N	N	596	-8	5	-1.32	859635900	1426848	47.33	586	639	575	785	423	604	602.47	153088	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1197	7.36	0.24	12	0.71	81.00	2521.00	840	20240103	-29.05	402	20241209	48.26	840	-29.05	20240103	402	48.26	20241209	840	-29.05	20240103	402	48.26	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
67	20241218	150806	57	100.00	KOSDAQ		유통	N	N	N	N	N	601	-3	5	-0.50	846440143	1404761	46.60	586	639	575	785	423	604	602.55	171238	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1207	7.42	0.24	12	0.70	81.00	2521.00	840	20240103	-28.45	402	20241209	49.50	840	-28.45	20240103	402	49.50	20241209	840	-28.45	20240103	402	49.50	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
68	20241218	140803	57	100.00	KOSDAQ		유통	N	N	N	N	N	604	0	3	0.00	796147107	1321061	43.82	586	639	575	785	423	604	602.66	188411	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1213	7.46	0.24	12	0.66	81.00	2521.00	840	20240103	-28.10	402	20241209	50.25	840	-28.10	20240103	402	50.25	20241209	840	-28.10	20240103	402	50.25	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
69	20241218	130806	57	100.00	KOSDAQ		유통	N	N	N	N	N	596	-8	5	-1.32	681238691	1129401	37.46	586	639	575	785	423	604	603.19	190808	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1197	7.36	0.24	12	0.56	81.00	2521.00	840	20240103	-29.05	402	20241209	48.26	840	-29.05	20240103	402	48.26	20241209	840	-29.05	20240103	402	48.26	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
70	20241218	120756	57	100.00	KOSDAQ		유통	N	N	N	N	N	608	4	2	0.66	355331551	590482	19.59	586	639	575	785	423	604	601.77	8921	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1221	7.51	0.24	12	0.29	81.00	2521.00	840	20240103	-27.62	402	20241209	51.24	840	-27.62	20240103	402	51.24	20241209	840	-27.62	20240103	402	51.24	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
71	20241218	110804	57	100.00	KOSDAQ		유통	N	N	N	N	N	593	-11	5	-1.82	220972841	367810	12.20	586	639	575	785	423	604	600.78	-20130	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1191	7.32	0.24	12	0.18	81.00	2521.00	840	20240103	-29.40	402	20241209	47.51	840	-29.40	20240103	402	47.51	20241209	840	-29.40	20240103	402	47.51	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
72	20241218	100805	57	100.00	KOSDAQ		유통	N	N	N	N	N	595	-9	5	-1.49	150951827	250753	8.32	586	639	575	785	423	604	601.99	-14806	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1195	7.35	0.24	12	0.12	81.00	2521.00	840	20240103	-29.17	402	20241209	48.01	840	-29.17	20240103	402	48.01	20241209	840	-29.17	20240103	402	48.01	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
73	20241218	090807	57	100.00	KOSDAQ		유통	N	N	N	N	N	610	6	2	0.99	51666921	83672	2.78	586	639	575	785	423	604	617.49	-16122	686	644	598	556	510	622	534	1004	181	500	410	1	1	200789269	1225	7.53	0.24	12	0.04	81.00	2521.00	840	20240103	-27.38	402	20241209	51.74	840	-27.38	20240103	402	51.74	20241209	840	-27.38	20240103	402	51.74	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
74	20241217	160800	57	100.00	KOSDAQ		유통	N	N	N	N	N	604	-36	5	-5.62	1797625339	3011740	83.06	640	640	552	832	448	640	596.81	-226954	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1213	7.46	0.24	12	1.50	81.00	2521.00	840	20240103	-28.10	402	20241209	50.25	840	-28.10	20240103	402	50.25	20241209	840	-28.10	20240103	402	50.25	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
75	20241217	150803	57	100.00	KOSDAQ		유통	N	N	N	N	N	604	-36	5	-5.62	1768043692	2962639	81.70	640	640	552	832	448	640	596.72	-223207	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1213	7.46	0.24	12	1.48	81.00	2521.00	840	20240103	-28.10	402	20241209	50.25	840	-28.10	20240103	402	50.25	20241209	840	-28.10	20240103	402	50.25	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
76	20241217	140755	57	100.00	KOSDAQ		유통	N	N	N	N	N	600	-40	5	-6.25	1541091687	2586931	71.34	640	640	552	832	448	640	595.65	-236551	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1205	7.41	0.24	12	1.29	81.00	2521.00	840	20240103	-28.57	402	20241209	49.25	840	-28.57	20240103	402	49.25	20241209	840	-28.57	20240103	402	49.25	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
77	20241217	130751	57	100.00	KOSDAQ		유통	N	N	N	N	N	591	-49	5	-7.66	1384169854	2325200	64.12	640	640	552	832	448	640	595.21	-260762	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1187	7.30	0.23	12	1.16	81.00	2521.00	840	20240103	-29.64	402	20241209	47.01	840	-29.64	20240103	402	47.01	20241209	840	-29.64	20240103	402	47.01	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
78	20241217	120742	57	100.00	KOSDAQ		유통	N	N	N	N	N	599	-41	5	-6.41	1337284511	2245766	61.93	640	640	552	832	448	640	595.39	-255418	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1203	7.40	0.24	12	1.12	81.00	2521.00	840	20240103	-28.69	402	20241209	49.00	840	-28.69	20240103	402	49.00	20241209	840	-28.69	20240103	402	49.00	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
79	20241217	110747	57	100.00	KOSDAQ		유통	N	N	N	N	N	594	-46	5	-7.19	1131240612	1902686	52.47	640	640	552	832	448	640	594.45	-109530	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1193	7.33	0.24	12	0.95	81.00	2521.00	840	20240103	-29.29	402	20241209	47.76	840	-29.29	20240103	402	47.76	20241209	840	-29.29	20240103	402	47.76	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
80	20241217	100753	57	100.00	KOSDAQ		유통	N	N	N	N	N	578	-62	5	-9.69	937327990	1577255	43.50	640	640	552	832	448	640	594.16	-64486	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1161	7.14	0.23	12	0.79	81.00	2521.00	840	20240103	-31.19	402	20241209	43.78	840	-31.19	20240103	402	43.78	20241209	840	-31.19	20240103	402	43.78	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
81	20241217	090801	57	100.00	KOSDAQ		유통	N	N	N	N	N	600	-40	5	-6.25	358200256	586437	16.17	640	640	580	832	448	640	610.61	52010	736	688	606	558	476	712	582	1004	192	500	430	1	1	200789269	1205	7.41	0.24	12	0.29	81.00	2521.00	840	20240103	-28.57	402	20241209	49.25	840	-28.57	20240103	402	49.25	20241209	840	-28.57	20240103	402	49.25	20241209	0.63	N	109960	500	1003 억	N	N	N	00	N
82	20241216	160753	54	100.00	KOSDAQ		유통	N	N	N	N	N	640	100	2	18.52	2100171575	3499574	367.73	542	654	524	702	378	540	600.00	74883	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1285	7.90	0.25	12	1.74	81.00	2521.00	840	20240103	-23.81	402	20241209	59.20	840	-23.81	20240103	402	59.20	20241209	840	-23.81	20240103	402	59.20	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
83	20241216	150802	54	100.00	KOSDAQ		유통	N	N	N	N	N	630	90	2	16.67	1674854429	2828751	297.24	542	634	524	702	378	540	592.08	43472	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1265	7.78	0.25	12	1.41	81.00	2521.00	840	20240103	-25.00	402	20241209	56.72	840	-25.00	20240103	402	56.72	20241209	840	-25.00	20240103	402	56.72	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
84	20241216	140801	54	100.00	KOSDAQ		유통	N	N	N	N	N	588	48	2	8.89	766783970	1356257	142.51	542	591	524	702	378	540	565.37	229549	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1181	7.26	0.23	12	0.68	81.00	2521.00	840	20240103	-30.00	402	20241209	46.27	840	-30.00	20240103	402	46.27	20241209	840	-30.00	20240103	402	46.27	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
85	20241216	130802	54	100.00	KOSDAQ		유통	N	N	N	N	N	560	20	2	3.70	547353968	977393	102.70	542	572	524	702	378	540	560.02	66229	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1124	6.91	0.22	12	0.49	81.00	2521.00	840	20240103	-33.33	402	20241209	39.30	840	-33.33	20240103	402	39.30	20241209	840	-33.33	20240103	402	39.30	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
86	20241216	120802	54	100.00	KOSDAQ		유통	N	N	N	N	N	567	27	2	5.00	520438056	929480	97.67	542	572	524	702	378	540	559.93	58226	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1138	7.00	0.22	12	0.46	81.00	2521.00	840	20240103	-32.50	402	20241209	41.04	840	-32.50	20240103	402	41.04	20241209	840	-32.50	20240103	402	41.04	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
87	20241216	110801	54	100.00	KOSDAQ		유통	N	N	N	N	N	558	18	2	3.33	483676157	864749	90.87	542	572	524	702	378	540	559.33	68621	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1120	6.89	0.22	12	0.43	81.00	2521.00	840	20240103	-33.57	402	20241209	38.81	840	-33.57	20240103	402	38.81	20241209	840	-33.57	20240103	402	38.81	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
88	20241216	100801	54	100.00	KOSDAQ		유통	N	N	N	N	N	568	28	2	5.19	338208053	608161	63.90	542	572	524	702	378	540	556.12	57899	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1140	7.01	0.23	12	0.30	81.00	2521.00	840	20240103	-32.38	402	20241209	41.29	840	-32.38	20240103	402	41.29	20241209	840	-32.38	20240103	402	41.29	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
89	20241216	090802	54	100.00	KOSDAQ		유통	N	N	N	N	N	542	2	2	0.37	154195816	278048	29.22	542	572	524	702	378	540	554.57	7866	570	554	524	508	478	563	517	1004	162	500	360	1	1	200789269	1088	6.69	0.21	12	0.14	81.00	2521.00	840	20240103	-35.48	402	20241209	34.83	840	-35.48	20240103	402	34.83	20241209	840	-35.48	20240103	402	34.83	20241209	0.63	N	109960	500	1003 억	N	N	N	01	N
90	20241213	160754	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	30	2	5.88	496398282	948714	138.93	510	540	494	663	357	510	523.20	107166	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1084	6.67	0.21	12	0.47	81.00	2521.00	840	20240103	-35.71	402	20241209	34.33	840	-35.71	20240103	402	34.33	20241209	840	-35.71	20240103	402	34.33	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
91	20241213	150759	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	18	2	3.53	439408005	841372	123.21	510	540	494	663	357	510	522.25	70942	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1060	6.52	0.21	12	0.42	81.00	2521.00	840	20240103	-37.14	402	20241209	31.34	840	-37.14	20240103	402	31.34	20241209	840	-37.14	20240103	402	31.34	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
92	20241213	140800	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	27	2	5.29	390117070	748325	109.58	510	540	494	663	357	510	521.32	63165	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1078	6.63	0.21	12	0.37	81.00	2521.00	840	20240103	-36.07	402	20241209	33.58	840	-36.07	20240103	402	33.58	20241209	840	-36.07	20240103	402	33.58	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
93	20241213	130800	57	100.00	KOSDAQ		유통	N	N	N	N	N	523	13	2	2.55	232747556	453472	66.41	510	530	494	663	357	510	513.26	34734	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1050	6.46	0.21	12	0.23	81.00	2521.00	840	20240103	-37.74	402	20241209	30.10	840	-37.74	20240103	402	30.10	20241209	840	-37.74	20240103	402	30.10	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
94	20241213	120801	57	100.00	KOSDAQ		유통	N	N	N	N	N	515	5	2	0.98	154006027	302322	44.27	510	530	494	663	357	510	509.41	2306	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1034	6.36	0.20	12	0.15	81.00	2521.00	840	20240103	-38.69	402	20241209	28.11	840	-38.69	20240103	402	28.11	20241209	840	-38.69	20240103	402	28.11	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
95	20241213	110758	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	-13	5	-2.55	102160251	201593	29.52	510	530	494	663	357	510	506.76	9957	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	998	6.14	0.20	12	0.10	81.00	2521.00	840	20240103	-40.83	402	20241209	23.63	840	-40.83	20240103	402	23.63	20241209	840	-40.83	20240103	402	23.63	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
96	20241213	100750	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-9	5	-1.76	69538028	136064	19.93	510	530	501	663	357	510	511.07	-2131	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1006	6.19	0.20	12	0.07	81.00	2521.00	840	20240103	-40.36	402	20241209	24.63	840	-40.36	20240103	402	24.63	20241209	840	-40.36	20240103	402	24.63	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
97	20241213	090800	57	100.00	KOSDAQ		유통	N	N	N	N	N	513	3	2	0.59	11724438	22538	3.30	510	530	510	663	357	510	520.21	-3046	545	527	506	488	467	536	497	1004	153	500	340	1	1	200789269	1030	6.33	0.20	12	0.01	81.00	2521.00	840	20240103	-38.93	402	20241209	27.61	840	-38.93	20240103	402	27.61	20241209	840	-38.93	20240103	402	27.61	20241209	0.62	N	109960	500	1003 억	N	N	N	00	N
98	20241212	160801	54	100.00	KOSDAQ		유통	N	N	N	N	N	510	2	2	0.39	344684348	677861	51.06	508	524	485	660	356	508	508.49	-98707	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1024	6.30	0.20	12	0.34	81.00	2521.00	875	20231205	-41.71	402	20241209	26.87	840	-39.29	20240103	402	26.87	20241209	840	-39.29	20240103	402	26.87	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
99	20241212	150754	54	100.00	KOSDAQ		유통	N	N	N	N	N	521	13	2	2.56	334756013	658497	49.60	508	524	485	660	356	508	508.36	-96608	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1046	6.43	0.21	12	0.33	81.00	2521.00	875	20231205	-40.46	402	20241209	29.60	840	-37.98	20240103	402	29.60	20241209	840	-37.98	20240103	402	29.60	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
100	20241212	140753	54	100.00	KOSDAQ		유통	N	N	N	N	N	498	-10	5	-1.97	288861278	569009	42.86	508	524	485	660	356	508	507.66	-52718	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1000	6.15	0.20	12	0.28	81.00	2521.00	875	20231205	-43.09	402	20241209	23.88	840	-40.71	20240103	402	23.88	20241209	840	-40.71	20240103	402	23.88	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
101	20241212	130747	54	100.00	KOSDAQ		유통	N	N	N	N	N	492	-16	5	-3.15	268285826	527702	39.75	508	524	485	660	356	508	508.40	-55756	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	988	6.07	0.20	12	0.26	81.00	2521.00	875	20231205	-43.77	402	20241209	22.39	840	-41.43	20240103	402	22.39	20241209	840	-41.43	20240103	402	22.39	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
102	20241212	120738	54	100.00	KOSDAQ		유통	N	N	N	N	N	499	-9	5	-1.77	219073642	427259	32.18	508	524	493	660	356	508	512.74	-76548	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1002	6.16	0.20	12	0.21	81.00	2521.00	875	20231205	-42.97	402	20241209	24.13	840	-40.60	20240103	402	24.13	20241209	840	-40.60	20240103	402	24.13	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
103	20241212	110749	54	100.00	KOSDAQ		유통	N	N	N	N	N	504	-4	5	-0.79	189037807	367043	27.65	508	524	503	660	356	508	515.03	-53288	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1012	6.22	0.20	12	0.18	81.00	2521.00	875	20231205	-42.40	402	20241209	25.37	840	-40.00	20240103	402	25.37	20241209	840	-40.00	20240103	402	25.37	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
104	20241212	100748	54	100.00	KOSDAQ		유통	N	N	N	N	N	507	-1	5	-0.20	171321162	331957	25.00	508	524	503	660	356	508	516.09	-34331	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1018	6.26	0.20	12	0.17	81.00	2521.00	875	20231205	-42.06	402	20241209	26.12	840	-39.64	20240103	402	26.12	20241209	840	-39.64	20240103	402	26.12	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
105	20241212	090754	54	100.00	KOSDAQ		유통	N	N	N	N	N	520	12	2	2.36	13454719	26162	1.97	508	520	508	660	356	508	514.28	1013	551	529	493	471	435	540	482	1004	152	500	340	1	1	200789269	1044	6.42	0.21	12	0.01	81.00	2521.00	875	20231205	-40.57	402	20241209	29.35	840	-38.10	20240103	402	29.35	20241209	840	-38.10	20240103	402	29.35	20241209	0.72	N	109960	500	1003 억	N	N	N	01	N
106	20241211	160747	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	52	2	11.40	662349142	1326483	98.95	466	515	457	592	320	456	499.25	202417	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	1020	6.27	0.20	12	0.66	81.00	2521.00	897	20231204	-43.37	402	20241209	26.37	840	-39.52	20240103	402	26.37	20241209	840	-39.52	20240103	402	26.37	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
107	20241211	150704	57	100.00	KOSDAQ		유통	N	N	N	N	N	515	59	2	12.94	641091503	1284534	95.82	466	515	457	592	320	456	499.08	197593	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	1034	6.36	0.20	12	0.64	81.00	2521.00	897	20231204	-42.59	402	20241209	28.11	840	-38.69	20240103	402	28.11	20241209	840	-38.69	20240103	402	28.11	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
108	20241211	140753	57	100.00	KOSDAQ		유통	N	N	N	N	N	512	56	2	12.28	542390256	1090535	81.35	466	512	457	592	320	456	497.36	165491	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	1028	6.32	0.20	12	0.54	81.00	2521.00	897	20231204	-42.92	402	20241209	27.36	840	-39.05	20240103	402	27.36	20241209	840	-39.05	20240103	402	27.36	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
109	20241211	130756	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	41	2	8.99	479094936	965495	72.02	466	510	457	592	320	456	496.22	123433	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	998	6.14	0.20	12	0.48	81.00	2521.00	897	20231204	-44.59	402	20241209	23.63	840	-40.83	20240103	402	23.63	20241209	840	-40.83	20240103	402	23.63	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
110	20241211	120757	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	41	2	8.99	455076189	917177	68.42	466	510	457	592	320	456	496.17	119882	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	998	6.14	0.20	12	0.46	81.00	2521.00	897	20231204	-44.59	402	20241209	23.63	840	-40.83	20240103	402	23.63	20241209	840	-40.83	20240103	402	23.63	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
111	20241211	110753	57	100.00	KOSDAQ		유통	N	N	N	N	N	494	38	2	8.33	413897073	834514	62.25	466	510	457	592	320	456	495.97	123609	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	992	6.10	0.20	12	0.42	81.00	2521.00	897	20231204	-44.93	402	20241209	22.89	840	-41.19	20240103	402	22.89	20241209	840	-41.19	20240103	402	22.89	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
112	20241211	100755	57	100.00	KOSDAQ		유통	N	N	N	N	N	487	31	2	6.80	374010606	753533	56.21	466	510	457	592	320	456	496.34	130001	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	978	6.01	0.19	12	0.38	81.00	2521.00	897	20231204	-45.71	402	20241209	21.14	840	-42.02	20240103	402	21.14	20241209	840	-42.02	20240103	402	21.14	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
113	20241211	090758	57	100.00	KOSDAQ		유통	N	N	N	N	N	480	24	2	5.26	24419917	52064	3.88	466	481	457	592	320	456	469.04	29046	498	477	446	425	394	487	435	1004	136	500	310	1	1	200789269	964	5.93	0.19	12	0.03	81.00	2521.00	897	20231204	-46.49	402	20241209	19.40	840	-42.86	20240103	402	19.40	20241209	840	-42.86	20240103	402	19.40	20241209	0.74	N	109960	500	1003 억	N	N	N	00	N
114	20241210	160749	57	100.00	KOSDAQ		유통	N	N	N	N	N	456	9	2	2.01	582115092	1334807	108.05	415	467	415	581	313	447	436.10	78236	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	916	5.63	0.18	12	0.66	81.00	2521.00	897	20231204	-49.16	402	20241209	13.43	840	-45.71	20240103	402	13.43	20241209	840	-45.71	20240103	402	13.43	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
115	20241210	150749	57	100.00	KOSDAQ		유통	N	N	N	N	N	462	15	2	3.36	569288257	1306829	105.79	415	467	415	581	313	447	435.63	72648	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	928	5.70	0.18	12	0.65	81.00	2521.00	897	20231204	-48.49	402	20241209	14.93	840	-45.00	20240103	402	14.93	20241209	840	-45.00	20240103	402	14.93	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
116	20241210	140749	57	100.00	KOSDAQ		유통	N	N	N	N	N	457	10	2	2.24	545358755	1254761	101.57	415	467	415	581	313	447	434.63	62178	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	918	5.64	0.18	12	0.62	81.00	2521.00	897	20231204	-49.05	402	20241209	13.68	840	-45.60	20240103	402	13.68	20241209	840	-45.60	20240103	402	13.68	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
117	20241210	130749	57	100.00	KOSDAQ		유통	N	N	N	N	N	458	11	2	2.46	530691696	1222613	98.97	415	467	415	581	313	447	434.06	47146	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	920	5.65	0.18	12	0.61	81.00	2521.00	897	20231204	-48.94	402	20241209	13.93	840	-45.48	20240103	402	13.93	20241209	840	-45.48	20240103	402	13.93	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
118	20241210	120749	57	100.00	KOSDAQ		유통	N	N	N	N	N	457	10	2	2.24	522707687	1205204	97.56	415	467	415	581	313	447	433.71	52221	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	918	5.64	0.18	12	0.60	81.00	2521.00	897	20231204	-49.05	402	20241209	13.68	840	-45.60	20240103	402	13.68	20241209	840	-45.60	20240103	402	13.68	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
119	20241210	110748	57	100.00	KOSDAQ		유통	N	N	N	N	N	460	13	2	2.91	506903731	1170978	94.79	415	466	415	581	313	447	432.89	53104	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	924	5.68	0.18	12	0.58	81.00	2521.00	897	20231204	-48.72	402	20241209	14.43	840	-45.24	20240103	402	14.43	20241209	840	-45.24	20240103	402	14.43	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
120	20241210	100749	57	100.00	KOSDAQ		유통	N	N	N	N	N	452	5	2	1.12	375874826	884158	71.57	415	456	415	581	313	447	425.12	178202	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	908	5.58	0.18	12	0.44	81.00	2521.00	897	20231204	-49.61	402	20241209	12.44	840	-46.19	20240103	402	12.44	20241209	840	-46.19	20240103	402	12.44	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
121	20241210	090754	57	100.00	KOSDAQ		유통	N	N	N	N	N	430	-17	5	-3.80	280554501	666336	53.94	415	437	415	581	313	447	421.04	154125	507	476	439	408	371	492	424	1004	134	500	300	1	1	200789269	863	5.31	0.17	12	0.33	81.00	2521.00	897	20231204	-52.06	402	20241209	6.97	840	-48.81	20240103	402	6.97	20241209	840	-48.81	20240103	402	6.97	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
122	20241209	160746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	447	21	2	4.93	531785230	1235242	313.23	402	470	402	553	299	426	430.51	39500	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	898	5.52	0.18	12	0.62	81.00	2521.00	897	20231204	-50.17	402	20241209	11.19	840	-46.79	20240103	402	11.19	20241209	840	-46.79	20240103	402	11.19	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
123	20241209	150746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	458	32	2	7.51	502348984	1170358	296.78	402	470	402	553	299	426	429.23	25912	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	920	5.65	0.18	12	0.58	81.00	2521.00	897	20231204	-48.94	402	20241209	13.93	840	-45.48	20240103	402	13.93	20241209	840	-45.48	20240103	402	13.93	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
124	20241209	140748	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	441	15	2	3.52	447793271	1051259	266.58	402	465	402	553	299	426	425.96	21553	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	885	5.44	0.17	12	0.52	81.00	2521.00	897	20231204	-50.84	402	20241209	9.70	840	-47.50	20240103	402	9.70	20241209	840	-47.50	20240103	402	9.70	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
125	20241209	130749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	445	19	2	4.46	433345007	1018460	258.26	402	465	402	553	299	426	425.49	13062	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	894	5.49	0.18	12	0.51	81.00	2521.00	897	20231204	-50.39	402	20241209	10.70	840	-47.02	20240103	402	10.70	20241209	840	-47.02	20240103	402	10.70	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
126	20241209	120746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	440	14	2	3.29	338415108	808456	205.01	402	442	402	553	299	426	418.59	1665	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	883	5.43	0.17	12	0.40	81.00	2521.00	897	20231204	-50.95	402	20241209	9.45	840	-47.62	20240103	402	9.45	20241209	840	-47.62	20240103	402	9.45	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
127	20241209	110747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	435	9	2	2.11	262997624	633713	160.70	402	442	402	553	299	426	415.01	70202	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	873	5.37	0.17	12	0.32	81.00	2521.00	897	20231204	-51.51	402	20241209	8.21	840	-48.21	20240103	402	8.21	20241209	840	-48.21	20240103	402	8.21	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
128	20241209	100746	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	431	5	2	1.17	237814249	575394	145.91	402	442	402	553	299	426	413.31	72142	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	865	5.32	0.17	12	0.29	81.00	2521.00	897	20231204	-51.95	402	20241209	7.21	840	-48.69	20240103	402	7.21	20241209	840	-48.69	20240103	402	7.21	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
129	20241209	090742	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	419	-7	5	-1.64	140369337	345852	87.70	402	426	402	553	299	426	405.87	46101	448	436	429	417	410	433	414	1004	127	500	280	1	1	200789269	841	5.17	0.17	12	0.17	81.00	2521.00	897	20231204	-53.29	402	20241209	4.23	840	-50.12	20240103	402	4.23	20241209	840	-50.12	20240103	402	4.23	20241209	0.76	N	109960	500	1003 억	N	N	N	00	N
130	20241206	160739	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	426	-11	5	-2.52	166664118	389453	50.38	432	441	422	568	306	437	427.94	59273	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	855	5.26	0.17	12	0.19	81.00	2521.00	897	20231204	-52.51	422	20241206	0.95	840	-49.29	20240103	422	0.95	20241206	840	-49.29	20240103	422	0.95	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
131	20241206	150743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	426	-11	5	-2.52	163062278	380992	49.28	432	441	422	568	306	437	427.99	59408	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	855	5.26	0.17	12	0.19	81.00	2521.00	897	20231204	-52.51	422	20241206	0.95	840	-49.29	20240103	422	0.95	20241206	840	-49.29	20240103	422	0.95	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
132	20241206	140741	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	427	-10	5	-2.29	141634596	330705	42.78	432	441	422	568	306	437	428.28	55849	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	857	5.27	0.17	12	0.16	81.00	2521.00	897	20231204	-52.40	422	20241206	1.18	840	-49.17	20240103	422	1.18	20241206	840	-49.17	20240103	422	1.18	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
133	20241206	130742	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	427	-10	5	-2.29	133822817	312298	40.40	432	441	422	568	306	437	428.51	56713	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	857	5.27	0.17	12	0.16	81.00	2521.00	897	20231204	-52.40	422	20241206	1.18	840	-49.17	20240103	422	1.18	20241206	840	-49.17	20240103	422	1.18	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
134	20241206	120738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	432	-5	5	-1.14	120184797	280590	36.30	432	441	422	568	306	437	428.33	75923	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	867	5.33	0.17	12	0.14	81.00	2521.00	897	20231204	-51.84	422	20241206	2.37	840	-48.57	20240103	422	2.37	20241206	840	-48.57	20240103	422	2.37	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
135	20241206	110737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	423	-14	5	-3.20	76363276	177558	22.97	432	441	422	568	306	437	430.08	-19695	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	849	5.22	0.17	12	0.09	81.00	2521.00	897	20231204	-52.84	422	20241206	0.24	840	-49.64	20240103	422	0.24	20241206	840	-49.64	20240103	422	0.24	20241206	0.76	N	109960	500	1003 억	N	N	N	00	N
136	20241206	100735	57	100.00	KOSDAQ		유통	N	N	N	N	N	435	-2	5	-0.46	23816507	54744	7.08	432	441	430	568	306	437	435.05	-7566	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	873	5.37	0.17	12	0.03	81.00	2521.00	897	20231204	-51.51	426	20241202	2.11	840	-48.21	20240103	426	2.11	20241202	840	-48.21	20240103	426	2.11	20241202	0.76	N	109960	500	1003 억	N	N	N	00	N
137	20241206	090742	57	100.00	KOSDAQ		유통	N	N	N	N	N	430	-7	5	-1.60	1842772	4268	0.55	432	432	430	568	306	437	431.76	-569	510	473	452	415	394	463	405	1004	131	500	290	1	1	200789269	863	5.31	0.17	12	0.00	81.00	2521.00	897	20231204	-52.06	426	20241202	0.94	840	-48.81	20240103	426	0.94	20241202	840	-48.81	20240103	426	0.94	20241202	0.76	N	109960	500	1003 억	N	N	N	00	N
138	20241205	160728	57	100.00	KOSDAQ		유통	N	N	N	N	N	437	-26	5	-5.62	351087461	770802	143.30	472	489	431	601	325	463	455.50	-333394	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	877	5.40	0.17	12	0.38	81.00	2521.00	897	20231204	-51.28	426	20241202	2.58	840	-47.98	20240103	426	2.58	20241202	875	-50.06	20231205	426	2.58	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
139	20241205	150733	57	100.00	KOSDAQ		유통	N	N	N	N	N	436	-27	5	-5.83	340449617	746247	138.74	472	489	431	601	325	463	456.22	-324690	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	875	5.38	0.17	12	0.37	81.00	2521.00	897	20231204	-51.39	426	20241202	2.35	840	-48.10	20240103	426	2.35	20241202	875	-50.17	20231205	426	2.35	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
140	20241205	140720	57	100.00	KOSDAQ		유통	N	N	N	N	N	437	-26	5	-5.62	301537753	656592	122.07	472	489	433	601	325	463	459.25	-249653	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	877	5.40	0.17	12	0.33	81.00	2521.00	897	20231204	-51.28	426	20241202	2.58	840	-47.98	20240103	426	2.58	20241202	875	-50.06	20231205	426	2.58	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
141	20241205	130728	57	100.00	KOSDAQ		유통	N	N	N	N	N	440	-23	5	-4.97	268276088	580398	107.90	472	489	437	601	325	463	462.23	-184325	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	883	5.43	0.17	12	0.29	81.00	2521.00	897	20231204	-50.95	426	20241202	3.29	840	-47.62	20240103	426	3.29	20241202	875	-49.71	20231205	426	3.29	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
142	20241205	120729	57	100.00	KOSDAQ		유통	N	N	N	N	N	451	-12	5	-2.59	210782793	450582	83.77	472	489	450	601	325	463	467.80	-120577	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	906	5.57	0.18	12	0.22	81.00	2521.00	897	20231204	-49.72	426	20241202	5.87	840	-46.31	20240103	426	5.87	20241202	875	-48.46	20231205	426	5.87	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
143	20241205	110727	57	100.00	KOSDAQ		유통	N	N	N	N	N	461	-2	5	-0.43	163888561	348035	64.70	472	489	454	601	325	463	470.90	-35178	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	926	5.69	0.18	12	0.17	81.00	2521.00	897	20231204	-48.61	426	20241202	8.22	840	-45.12	20240103	426	8.22	20241202	875	-47.31	20231205	426	8.22	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
144	20241205	100725	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	13	2	2.81	84650625	176585	32.83	472	489	467	601	325	463	479.38	-9487	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	956	5.88	0.19	12	0.09	81.00	2521.00	897	20231204	-46.93	426	20241202	11.74	840	-43.33	20240103	426	11.74	20241202	875	-45.60	20231205	426	11.74	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
145	20241205	090730	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	7	2	1.51	17979416	37454	6.96	472	489	467	601	325	463	480.04	-3667	503	482	454	433	405	493	444	1004	138	500	310	1	1	200789269	944	5.80	0.19	12	0.02	81.00	2521.00	897	20231204	-47.60	426	20241202	10.33	840	-44.05	20240103	426	10.33	20241202	875	-46.29	20231205	426	10.33	20241202	0.79	N	109960	500	1003 억	N	N	N	00	N
146	20241204	160716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	463	19	2	4.28	245235757	533924	117.85	426	475	426	577	311	444	459.31	-49475	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	930	5.72	0.18	12	0.27	81.00	2521.00	928	20231127	-50.11	426	20241204	8.69	840	-44.88	20240103	426	8.69	20241204	897	-48.38	20231204	426	8.69	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
147	20241204	150717	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	465	21	2	4.73	234884983	511683	112.94	426	475	426	577	311	444	459.04	-44553	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	934	5.74	0.18	12	0.25	81.00	2521.00	928	20231127	-49.89	426	20241204	9.15	840	-44.64	20240103	426	9.15	20241204	897	-48.16	20231204	426	9.15	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
148	20241204	140716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	455	11	2	2.48	213720708	465968	102.85	426	475	426	577	311	444	458.66	-36341	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	914	5.62	0.18	12	0.23	81.00	2521.00	928	20231127	-50.97	426	20241204	6.81	840	-45.83	20240103	426	6.81	20241204	897	-49.28	20231204	426	6.81	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
149	20241204	130714	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	462	18	2	4.05	202105808	440586	97.25	426	475	426	577	311	444	458.72	-28109	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	928	5.70	0.18	12	0.22	81.00	2521.00	928	20231127	-50.22	426	20241204	8.45	840	-45.00	20240103	426	8.45	20241204	897	-48.49	20231204	426	8.45	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
150	20241204	120712	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	461	17	2	3.83	164337668	358468	79.12	426	475	426	577	311	444	458.44	-17566	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	926	5.69	0.18	12	0.18	81.00	2521.00	928	20231127	-50.32	426	20241204	8.22	840	-45.12	20240103	426	8.22	20241204	897	-48.61	20231204	426	8.22	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
151	20241204	110702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	467	23	2	5.18	119355932	260922	57.59	426	475	426	577	311	444	457.44	6911	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	938	5.77	0.19	12	0.13	81.00	2521.00	928	20231127	-49.68	426	20241204	9.62	840	-44.40	20240103	426	9.62	20241204	897	-47.94	20231204	426	9.62	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
152	20241204	100705	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	460	16	2	3.60	44829939	101074	22.31	426	464	426	577	311	444	443.54	-15108	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	924	5.68	0.18	12	0.05	81.00	2521.00	928	20231127	-50.43	426	20241204	7.98	840	-45.24	20240103	426	7.98	20241204	897	-48.72	20231204	426	7.98	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
153	20241204	090718	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	444	0	3	0.00	6963968	16047	3.54	426	444	426	577	311	444	433.97	832	466	454	440	428	414	461	435	1004	133	500	300	1	1	200789269	892	5.48	0.18	12	0.01	81.00	2521.00	928	20231127	-52.16	426	20241204	4.23	840	-47.14	20240103	426	4.23	20241204	897	-50.50	20231204	426	4.23	20241204	0.81	N	109960	500	1003 억	N	N	N	00	N
154	20241203	160747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	444	18	2	4.23	197806340	448376	56.56	426	452	426	553	299	426	441.16	26945	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	892	5.48	0.18	12	0.22	81.00	2521.00	940	20231124	-52.77	426	20241203	4.23	840	-47.14	20240103	426	4.23	20241203	897	-50.50	20231204	426	4.23	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
155	20241203	150813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	444	18	2	4.23	194537000	441015	55.64	426	452	426	553	299	426	441.11	26213	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	892	5.48	0.18	12	0.22	81.00	2521.00	940	20231124	-52.77	426	20241203	4.23	840	-47.14	20240103	426	4.23	20241203	897	-50.50	20231204	426	4.23	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
156	20241203	140801	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	446	20	2	4.69	168031476	381599	48.14	426	452	426	553	299	426	440.34	32975	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	896	5.51	0.18	12	0.19	81.00	2521.00	940	20231124	-52.55	426	20241203	4.69	840	-46.90	20240103	426	4.69	20241203	897	-50.28	20231204	426	4.69	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
157	20241203	130803	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	442	16	2	3.76	157693655	358199	45.19	426	452	426	553	299	426	440.24	30775	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	887	5.46	0.18	12	0.18	81.00	2521.00	940	20231124	-52.98	426	20241203	3.76	840	-47.38	20240103	426	3.76	20241203	897	-50.72	20231204	426	3.76	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
158	20241203	120811	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	441	15	2	3.52	147497550	335028	42.27	426	452	426	553	299	426	440.25	22146	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	885	5.44	0.17	12	0.17	81.00	2521.00	940	20231124	-53.09	426	20241203	3.52	840	-47.50	20240103	426	3.52	20241203	897	-50.84	20231204	426	3.52	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
159	20241203	110754	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	444	18	2	4.23	130039939	295615	37.29	426	452	426	553	299	426	439.90	8835	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	892	5.48	0.18	12	0.15	81.00	2521.00	940	20231124	-52.77	426	20241203	4.23	840	-47.14	20240103	426	4.23	20241203	897	-50.50	20231204	426	4.23	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
160	20241203	100742	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	443	17	2	3.99	89243747	203176	25.63	426	452	426	553	299	426	439.24	-5320	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	889	5.47	0.18	12	0.10	81.00	2521.00	940	20231124	-52.87	426	20241203	3.99	840	-47.26	20240103	426	3.99	20241203	897	-50.61	20231204	426	3.99	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
161	20241203	090735	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	446	20	2	4.69	13248820	30310	3.82	426	446	426	553	299	426	437.11	-1298	502	464	445	407	388	454	397	1004	127	500	280	1	1	200789269	896	5.51	0.18	12	0.02	81.00	2521.00	940	20231124	-52.55	426	20241203	4.69	840	-46.90	20240103	426	4.69	20241203	897	-50.28	20231204	426	4.69	20241203	0.84	N	109960	500	1003 억	N	N	N	00	N
162	20241202	160723	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	426	-32	5	-6.99	355630990	790973	200.02	459	483	426	595	321	458	449.70	-927	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	855	5.26	0.17	12	0.39	81.00	2521.00	940	20231124	-54.68	426	20241202	0.00	840	-49.29	20240103	426	0.00	20241202	897	-52.51	20231204	426	0.00	20241202	0.94	N	109960	500	1003 억	N	N	N	00	N
163	20241202	150824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	434	-24	5	-5.24	321750676	711939	180.04	459	483	430	595	321	458	451.94	6338	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	871	5.36	0.17	12	0.35	81.00	2521.00	940	20231124	-53.83	430	20241202	0.93	840	-48.33	20240103	430	0.93	20241202	897	-51.62	20231204	430	0.93	20241202	0.94	N	109960	500	1003 억	N	N	N	00	N
164	20241202	140745	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	459	1	2	0.22	147613947	316519	80.04	459	483	453	595	321	458	466.37	-35675	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	922	5.67	0.18	12	0.16	81.00	2521.00	940	20231124	-51.17	453	20241202	1.32	840	-45.36	20240103	453	1.32	20241202	897	-48.83	20231204	453	1.32	20241202	0.94	N	109960	500	1003 억	N	N	N	00	N
165	20241202	130739	57	100.00	KOSDAQ		유통	N	N	N	N	N	457	-1	5	-0.22	128344498	274181	69.34	459	483	456	595	321	458	468.10	-34312	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	918	5.64	0.18	12	0.14	81.00	2521.00	940	20231124	-51.38	455	20241115	0.44	840	-45.60	20240103	455	0.44	20241115	897	-49.05	20231204	455	0.44	20241115	0.94	N	109960	500	1003 억	N	N	N	00	N
166	20241202	120755	57	100.00	KOSDAQ		유통	N	N	N	N	N	457	-1	5	-0.22	116331624	247856	62.68	459	483	456	595	321	458	469.35	-33842	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	918	5.64	0.18	12	0.12	81.00	2521.00	940	20231124	-51.38	455	20241115	0.44	840	-45.60	20240103	455	0.44	20241115	897	-49.05	20231204	455	0.44	20241115	0.94	N	109960	500	1003 억	N	N	N	00	N
167	20241202	110713	57	100.00	KOSDAQ		유통	N	N	N	N	N	462	4	2	0.87	111032584	236321	59.76	459	483	456	595	321	458	469.84	-33371	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	928	5.70	0.18	12	0.12	81.00	2521.00	940	20231124	-50.85	455	20241115	1.54	840	-45.00	20240103	455	1.54	20241115	897	-48.49	20231204	455	1.54	20241115	0.94	N	109960	500	1003 억	N	N	N	00	N
168	20241202	100717	57	100.00	KOSDAQ		유통	N	N	N	N	N	466	8	2	1.75	90572351	192031	48.56	459	483	459	595	321	458	471.65	-23196	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	936	5.75	0.18	12	0.10	81.00	2521.00	940	20231124	-50.43	455	20241115	2.42	840	-44.52	20240103	455	2.42	20241115	897	-48.05	20231204	455	2.42	20241115	0.94	N	109960	500	1003 억	N	N	N	00	N
169	20241202	090715	57	100.00	KOSDAQ		유통	N	N	N	N	N	468	10	2	2.18	6190095	13313	3.37	459	469	459	595	321	458	464.97	1087	472	465	461	454	450	463	452	1004	137	500	310	1	1	200789269	940	5.78	0.19	12	0.01	81.00	2521.00	940	20231124	-50.21	455	20241115	2.86	840	-44.29	20240103	455	2.86	20241115	897	-47.83	20231204	455	2.86	20241115	0.94	N	109960	500	1003 억	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History