KissMeData/045510/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160526	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
3	20241231	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
4	20241231	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
5	20241231	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
6	20241231	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
7	20241231	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
8	20241231	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
9	20241231	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	96	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45984	N	N	N	N
10	20241230	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	-25	5	-3.29	2790567	3764	65.85	751	759	734	986	532	759	741.38	0.14	0	96	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	236	13.85	0.53	12	0.01	53.00	1380.00	1472	20231220	-50.14	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1350	-45.63	20240321	685	7.15	20241210	N	045510	500	161 억	45888	N	N	N	N
11	20241230	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	752	-7	5	-0.92	2226405	2996	52.41	751	759	734	986	532	759	743.13	0.14	0	158	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	242	14.19	0.54	12	0.01	53.00	1380.00	1472	20231220	-48.91	685	20241210	9.78	1350	-44.30	20240321	685	9.78	20241210	1350	-44.30	20240321	685	9.78	20241210	N	045510	500	161 억	45888	N	N	N	N
12	20241230	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	756	-3	5	-0.40	1621311	2176	38.07	751	759	734	986	532	759	745.09	0.14	0	170	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	244	14.26	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.64	685	20241210	10.36	1350	-44.00	20240321	685	10.36	20241210	1350	-44.00	20240321	685	10.36	20241210	N	045510	500	161 억	45888	N	N	N	N
13	20241230	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	756	-3	5	-0.40	1562343	2098	36.70	751	759	734	986	532	759	744.68	0.14	0	170	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	244	14.26	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.64	685	20241210	10.36	1350	-44.00	20240321	685	10.36	20241210	1350	-44.00	20240321	685	10.36	20241210	N	045510	500	161 억	45888	N	N	N	N
14	20241230	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	746	-13	5	-1.71	1485530	1996	34.92	751	759	734	986	532	759	744.25	0.14	0	170	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	240	14.08	0.54	12	0.01	53.00	1380.00	1472	20231220	-49.32	685	20241210	8.91	1350	-44.74	20240321	685	8.91	20241210	1350	-44.74	20240321	685	8.91	20241210	N	045510	500	161 억	45888	N	N	N	N
15	20241230	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	0	3	0.00	305890	406	7.10	751	759	750	986	532	759	753.42	0.14	0	44	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	244	14.32	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1350	-43.78	20240321	685	10.80	20241210	N	045510	500	161 억	45888	N	N	N	N
16	20241230	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	750	-9	5	-1.19	301344	400	7.00	751	759	750	986	532	759	753.36	0.14	0	48	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	242	14.15	0.54	12	0.00	53.00	1380.00	1472	20231220	-49.05	685	20241210	9.49	1350	-44.44	20240321	685	9.49	20241210	1350	-44.44	20240321	685	9.49	20241210	N	045510	500	161 억	45888	N	N	N	N
17	20241230	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	0	3	0.00	90886	121	2.12	751	759	751	986	532	759	751.12	0.14	0	42	812	785	759	732	706	799	746	161	227	500	530	1	1	32209292	244	14.32	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1350	-43.78	20240321	685	10.80	20241210	N	045510	500	161 억	45888	N	N	N	N
18	20241227	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	17	2	2.29	4316485	5716	108.94	752	786	733	964	520	742	755.16	0.14	0	-221	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	244	14.32	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1365	-44.40	20231227	685	10.80	20241210	N	045510	500	161 억	46109	N	N	N	N
19	20241227	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	17	2	2.29	3647913	4835	92.15	752	786	733	964	520	742	754.48	0.14	0	77	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	244	14.32	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1365	-44.40	20231227	685	10.80	20241210	N	045510	500	161 억	46109	N	N	N	N
20	20241227	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	18	2	2.43	3604661	4778	91.06	752	786	733	964	520	742	754.43	0.14	0	84	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	245	14.34	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1365	-44.32	20231227	685	10.95	20241210	N	045510	500	161 억	46109	N	N	N	N
21	20241227	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	18	2	2.43	3604661	4778	91.06	752	786	733	964	520	742	754.43	0.14	0	84	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	245	14.34	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1365	-44.32	20231227	685	10.95	20241210	N	045510	500	161 억	46109	N	N	N	N
22	20241227	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	18	2	2.43	3596301	4767	90.85	752	786	733	964	520	742	754.42	0.14	0	84	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	245	14.34	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1365	-44.32	20231227	685	10.95	20241210	N	045510	500	161 억	46109	N	N	N	N
23	20241227	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	762	20	2	2.70	3512391	4657	88.76	752	786	733	964	520	742	754.22	0.14	0	84	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	245	14.38	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.23	685	20241210	11.24	1350	-43.56	20240321	685	11.24	20241210	1365	-44.18	20231227	685	11.24	20241210	N	045510	500	161 억	46109	N	N	N	N
24	20241227	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	754	12	2	1.62	2583277	3448	65.71	752	754	733	964	520	742	749.21	0.14	0	-211	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	243	14.23	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.78	685	20241210	10.07	1350	-44.15	20240321	685	10.07	20241210	1365	-44.76	20231227	685	10.07	20241210	N	045510	500	161 억	46109	N	N	N	N
25	20241227	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	752	10	2	1.35	2001072	2661	50.71	752	752	752	964	520	742	752.00	0.14	0	-193	758	749	745	736	732	748	735	161	222	500	510	1	1	32209292	242	14.19	0.54	12	0.01	53.00	1380.00	1472	20231220	-48.91	685	20241210	9.78	1350	-44.30	20240321	685	9.78	20241210	1365	-44.91	20231227	685	9.78	20241210	N	045510	500	161 억	46109	N	N	N	N
26	20241226	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	742	-9	5	-1.20	3913056	5232	219.37	751	754	741	976	526	751	747.91	0.14	0	238	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	239	14.00	0.54	12	0.02	53.00	1380.00	1472	20231220	-49.59	685	20241210	8.32	1350	-45.04	20240321	685	8.32	20241210	1391	-46.66	20231226	685	8.32	20241210	N	045510	500	161 억	45871	N	N	N	N
27	20241226	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	743	-8	5	-1.07	3325731	4441	186.21	751	754	741	976	526	751	748.87	0.14	0	297	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	239	14.02	0.54	12	0.01	53.00	1380.00	1472	20231220	-49.52	685	20241210	8.47	1350	-44.96	20240321	685	8.47	20241210	1391	-46.59	20231226	685	8.47	20241210	N	045510	500	161 억	45871	N	N	N	N
28	20241226	140519	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	2	2	0.27	3284161	4385	183.86	751	754	741	976	526	751	748.95	0.14	0	302	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	243	14.21	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.85	685	20241210	9.93	1350	-44.22	20240321	685	9.93	20241210	1391	-45.87	20231226	685	9.93	20241210	N	045510	500	161 억	45871	N	N	N	N
29	20241226	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	2	2	0.27	3191802	4262	178.70	751	754	741	976	526	751	748.90	0.14	0	304	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	243	14.21	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.85	685	20241210	9.93	1350	-44.22	20240321	685	9.93	20241210	1391	-45.87	20231226	685	9.93	20241210	N	045510	500	161 억	45871	N	N	N	N
30	20241226	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	742	-9	5	-1.20	3005116	4014	168.30	751	754	742	976	526	751	748.66	0.14	0	307	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	239	14.00	0.54	12	0.01	53.00	1380.00	1472	20231220	-49.59	685	20241210	8.32	1350	-45.04	20240321	685	8.32	20241210	1391	-46.66	20231226	685	8.32	20241210	N	045510	500	161 억	45871	N	N	N	N
31	20241226	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	2	2	0.27	2019156	2686	112.62	751	754	742	976	526	751	751.73	0.14	0	0	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	243	14.21	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.85	685	20241210	9.93	1350	-44.22	20240321	685	9.93	20241210	1391	-45.87	20231226	685	9.93	20241210	N	045510	500	161 억	45871	N	N	N	N
32	20241226	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	2	2	0.27	679569	907	38.03	751	754	742	976	526	751	749.25	0.14	0	0	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	243	14.21	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.85	685	20241210	9.93	1350	-44.22	20240321	685	9.93	20241210	1391	-45.87	20231226	685	9.93	20241210	N	045510	500	161 억	45871	N	N	N	N
33	20241226	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	749	-2	5	-0.27	206012	277	11.61	751	751	742	976	526	751	743.73	0.14	0	200	765	758	754	747	743	756	745	161	225	500	520	1	1	32209292	241	14.13	0.54	12	0.00	53.00	1380.00	1472	20231220	-49.12	685	20241210	9.34	1350	-44.52	20240321	685	9.34	20241210	1391	-46.15	20231226	685	9.34	20241210	N	045510	500	161 억	45871	N	N	N	N
34	20241224	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	751	-10	5	-1.31	1797642	2385	18.46	753	761	750	989	533	761	753.73	0.14	0	-6	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	242	14.17	0.54	12	0.01	53.00	1380.00	1472	20231220	-48.98	685	20241210	9.64	1350	-44.37	20240321	685	9.64	20241210	1391	-46.01	20231226	685	9.64	20241210	N	045510	500	161 억	45877	N	N	N	N
35	20241224	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	-1	5	-0.13	1337297	1773	13.73	753	761	750	989	533	761	754.26	0.14	0	-5	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	245	14.34	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1391	-45.36	20231226	685	10.95	20241210	N	045510	500	161 억	45877	N	N	N	N
36	20241224	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	-1	5	-0.13	1141457	1514	11.72	753	761	750	989	533	761	753.93	0.14	0	12	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	245	14.34	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1391	-45.36	20231226	685	10.95	20241210	N	045510	500	161 억	45877	N	N	N	N
37	20241224	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	-1	5	-0.13	1096074	1454	11.26	753	761	750	989	533	761	753.83	0.14	0	31	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	245	14.34	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1391	-45.36	20231226	685	10.95	20241210	N	045510	500	161 억	45877	N	N	N	N
38	20241224	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	760	-1	5	-0.13	227535	300	2.32	753	761	753	989	533	761	758.45	0.14	0	60	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	245	14.34	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.37	685	20241210	10.95	1350	-43.70	20240321	685	10.95	20241210	1391	-45.36	20231226	685	10.95	20241210	N	045510	500	161 억	45877	N	N	N	N
39	20241224	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	-2	5	-0.26	214615	283	2.19	753	761	753	989	533	761	758.36	0.14	0	60	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	244	14.32	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1391	-45.43	20231226	685	10.80	20241210	N	045510	500	161 억	45877	N	N	N	N
40	20241224	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	-2	5	-0.26	165980	219	1.70	753	761	753	989	533	761	757.90	0.14	0	40	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	244	14.32	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.44	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1391	-45.43	20231226	685	10.80	20241210	N	045510	500	161 억	45877	N	N	N	N
41	20241224	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	0	3	0.00	76187	101	0.78	753	761	753	989	533	761	754.33	0.14	0	42	793	777	769	753	745	773	749	161	228	500	530	1	1	32209292	245	14.36	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.30	685	20241210	11.09	1350	-43.63	20240321	685	11.09	20241210	1391	-45.29	20231226	685	11.09	20241210	N	045510	500	161 억	45877	N	N	N	N
42	20241223	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	-4	5	-0.52	9964518	12918	168.95	765	785	761	994	536	765	771.45	0.14	0	943	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	245	14.36	0.55	12	0.04	53.00	1380.00	1472	20231220	-48.30	685	20241210	11.09	1350	-43.63	20240321	685	11.09	20241210	1391	-45.29	20231226	685	11.09	20241210	N	045510	500	161 억	45963	N	N	N	N
43	20241223	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	775	10	2	1.31	9408215	12187	159.39	765	785	764	994	536	765	771.99	0.14	0	1573	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	250	14.62	0.56	12	0.04	53.00	1380.00	1472	20231220	-47.35	685	20241210	13.14	1350	-42.59	20240321	685	13.14	20241210	1391	-44.28	20231226	685	13.14	20241210	N	045510	500	161 억	45963	N	N	N	N
44	20241223	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	780	15	2	1.96	9360667	12126	158.59	765	785	764	994	536	765	771.95	0.14	0	1573	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	251	14.72	0.57	12	0.04	53.00	1380.00	1472	20231220	-47.01	685	20241210	13.87	1350	-42.22	20240321	685	13.87	20241210	1391	-43.93	20231226	685	13.87	20241210	N	045510	500	161 억	45963	N	N	N	N
45	20241223	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	784	19	2	2.48	6846806	8877	116.10	765	785	765	994	536	765	771.30	0.14	0	-73	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	253	14.79	0.57	12	0.03	53.00	1380.00	1472	20231220	-46.74	685	20241210	14.45	1350	-41.93	20240321	685	14.45	20241210	1391	-43.64	20231226	685	14.45	20241210	N	045510	500	161 억	45963	N	N	N	N
46	20241223	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	783	18	2	2.35	6216409	8072	105.57	765	785	765	994	536	765	770.12	0.14	0	-56	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	252	14.77	0.57	12	0.03	53.00	1380.00	1472	20231220	-46.81	685	20241210	14.31	1350	-42.00	20240321	685	14.31	20241210	1391	-43.71	20231226	685	14.31	20241210	N	045510	500	161 억	45963	N	N	N	N
47	20241223	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	784	19	2	2.48	6052832	7862	102.83	765	785	765	994	536	765	769.88	0.14	0	-37	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	253	14.79	0.57	12	0.02	53.00	1380.00	1472	20231220	-46.74	685	20241210	14.45	1350	-41.93	20240321	685	14.45	20241210	1391	-43.64	20231226	685	14.45	20241210	N	045510	500	161 억	45963	N	N	N	N
48	20241223	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	784	19	2	2.48	4823141	6277	82.10	765	785	765	994	536	765	768.38	0.14	0	-19	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	253	14.79	0.57	12	0.02	53.00	1380.00	1472	20231220	-46.74	685	20241210	14.45	1350	-41.93	20240321	685	14.45	20241210	1391	-43.64	20231226	685	14.45	20241210	N	045510	500	161 억	45963	N	N	N	N
49	20241223	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	771	6	2	0.78	520681	680	8.89	765	771	765	994	536	765	765.71	0.14	0	0	777	771	760	754	743	774	757	161	229	500	530	1	1	32209292	248	14.55	0.56	12	0.00	53.00	1380.00	1472	20231220	-47.62	685	20241210	12.55	1350	-42.89	20240321	685	12.55	20241210	1391	-44.57	20231226	685	12.55	20241210	N	045510	500	161 억	45963	N	N	N	N
50	20241220	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	765	8	2	1.06	5792337	7645	150.29	756	766	749	984	530	757	757.66	0.14	0	-368	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	246	14.43	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.03	685	20241210	11.68	1350	-43.33	20240321	685	11.68	20241210	1472	-48.03	20231220	685	11.68	20241210	N	045510	500	161 억	46331	N	N	N	N
51	20241220	150514	57	100.00	KOSDAQ		유통	N	N	N	N	N	763	6	2	0.79	5624802	7426	145.98	756	766	749	984	530	757	757.45	0.14	0	-368	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	246	14.40	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.17	685	20241210	11.39	1350	-43.48	20240321	685	11.39	20241210	1472	-48.17	20231220	685	11.39	20241210	N	045510	500	161 억	46331	N	N	N	N
52	20241220	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	764	7	2	0.92	5131517	6781	133.30	756	764	749	984	530	757	756.75	0.14	0	-268	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	246	14.42	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.10	685	20241210	11.53	1350	-43.41	20240321	685	11.53	20241210	1472	-48.10	20231220	685	11.53	20241210	N	045510	500	161 억	46331	N	N	N	N
53	20241220	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	762	5	2	0.66	5057413	6684	131.39	756	762	749	984	530	757	756.64	0.14	0	-266	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	245	14.38	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.23	685	20241210	11.24	1350	-43.56	20240321	685	11.24	20241210	1472	-48.23	20231220	685	11.24	20241210	N	045510	500	161 억	46331	N	N	N	N
54	20241220	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	762	5	2	0.66	4995697	6603	129.80	756	762	749	984	530	757	756.58	0.14	0	-266	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	245	14.38	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.23	685	20241210	11.24	1350	-43.56	20240321	685	11.24	20241210	1472	-48.23	20231220	685	11.24	20241210	N	045510	500	161 억	46331	N	N	N	N
55	20241220	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	0	3	0.00	4100623	5423	106.61	756	757	749	984	530	757	756.15	0.14	0	-178	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	244	14.28	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46331	N	N	N	N
56	20241220	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	756	-1	5	-0.13	1188364	1571	30.88	756	757	749	984	530	757	756.44	0.14	0	-19	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	244	14.26	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.64	685	20241210	10.36	1350	-44.00	20240321	685	10.36	20241210	1472	-48.64	20231220	685	10.36	20241210	N	045510	500	161 억	46331	N	N	N	N
57	20241220	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	0	3	0.00	1151331	1522	29.92	756	757	749	984	530	757	756.46	0.14	0	-12	765	761	753	749	741	763	751	161	227	500	520	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46331	N	N	N	N
58	20241219	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	3846639	5087	69.29	745	757	745	968	522	745	756.17	0.14	0	-58	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
59	20241219	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	3593128	4752	64.72	745	757	745	968	522	745	756.13	0.14	0	-60	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
60	20241219	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	1006411	1334	18.17	745	757	745	968	522	745	754.43	0.14	0	-60	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
61	20241219	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	825565	1095	14.91	745	757	745	968	522	745	753.94	0.14	0	-62	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
62	20241219	120512	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	410266	546	7.44	745	757	745	968	522	745	751.40	0.14	0	-13	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
63	20241219	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	12	2	1.61	345921	461	6.28	745	757	745	968	522	745	750.37	0.14	0	-13	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46389	N	N	N	N
64	20241219	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	8	2	1.07	207084	277	3.77	745	753	745	968	522	745	747.60	0.14	0	-13	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	243	14.21	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.85	685	20241210	9.93	1350	-44.22	20240321	685	9.93	20241210	1472	-48.85	20231220	685	9.93	20241210	N	045510	500	161 억	46389	N	N	N	N
65	20241219	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	0	3	0.00	5960	8	0.11	745	745	745	968	522	745	745.00	0.14	0	0	771	758	751	738	731	754	734	161	223	500	520	1	1	32209292	240	14.06	0.54	12	0.00	53.00	1380.00	1472	20231220	-49.39	685	20241210	8.76	1350	-44.81	20240321	685	8.76	20241210	1472	-49.39	20231220	685	8.76	20241210	N	045510	500	161 억	46389	N	N	N	N
66	20241218	160508	57	100.00	KOSDAQ		유통	N	N	N	N	N	745	-19	5	-2.49	5533984	7342	90.39	764	764	744	993	535	764	753.74	0.14	0	-43	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	240	14.06	0.54	12	0.02	53.00	1380.00	1472	20231220	-49.39	685	20241210	8.76	1350	-44.81	20240321	685	8.76	20241210	1472	-49.39	20231220	685	8.76	20241210	N	045510	500	161 억	46432	N	N	N	N
67	20241218	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	763	-1	5	-0.13	2719610	3584	44.12	764	764	756	993	535	764	758.82	0.14	0	-43	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	246	14.40	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.17	685	20241210	11.39	1350	-43.48	20240321	685	11.39	20241210	1472	-48.17	20231220	685	11.39	20241210	N	045510	500	161 억	46432	N	N	N	N
68	20241218	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	762	-2	5	-0.26	2168757	2862	35.23	764	764	756	993	535	764	757.78	0.14	0	-34	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	245	14.38	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.23	685	20241210	11.24	1350	-43.56	20240321	685	11.24	20241210	1472	-48.23	20231220	685	11.24	20241210	N	045510	500	161 억	46432	N	N	N	N
69	20241218	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	758	-6	5	-0.79	1600053	2112	26.00	764	764	756	993	535	764	757.60	0.14	0	-34	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	244	14.30	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.51	685	20241210	10.66	1350	-43.85	20240321	685	10.66	20241210	1472	-48.51	20231220	685	10.66	20241210	N	045510	500	161 억	46432	N	N	N	N
70	20241218	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	758	-6	5	-0.79	556437	732	9.01	764	764	757	993	535	764	760.16	0.14	0	-34	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	244	14.30	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.51	685	20241210	10.66	1350	-43.85	20240321	685	10.66	20241210	1472	-48.51	20231220	685	10.66	20241210	N	045510	500	161 억	46432	N	N	N	N
71	20241218	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	758	-6	5	-0.79	498071	655	8.06	764	764	757	993	535	764	760.41	0.14	0	-34	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	244	14.30	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.51	685	20241210	10.66	1350	-43.85	20240321	685	10.66	20241210	1472	-48.51	20231220	685	10.66	20241210	N	045510	500	161 억	46432	N	N	N	N
72	20241218	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	758	-6	5	-0.79	447294	588	7.24	764	764	757	993	535	764	760.70	0.14	0	-34	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	244	14.30	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.51	685	20241210	10.66	1350	-43.85	20240321	685	10.66	20241210	1472	-48.51	20231220	685	10.66	20241210	N	045510	500	161 억	46432	N	N	N	N
73	20241218	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	757	-7	5	-0.92	3813	5	0.06	764	764	757	993	535	764	762.60	0.14	0	0	775	769	760	754	745	772	757	161	229	500	530	1	1	32209292	244	14.28	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.57	685	20241210	10.51	1350	-43.93	20240321	685	10.51	20241210	1472	-48.57	20231220	685	10.51	20241210	N	045510	500	161 억	46432	N	N	N	N
74	20241217	160507	57	100.00	KOSDAQ		유통	N	N	N	N	N	764	-1	5	-0.13	6183255	8123	20.95	759	766	751	994	536	765	761.20	0.14	0	-100	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	246	14.42	0.55	12	0.03	53.00	1380.00	1472	20231220	-48.10	685	20241210	11.53	1350	-43.41	20240321	685	11.53	20241210	1472	-48.10	20231220	685	11.53	20241210	N	045510	500	161 억	46532	N	N	N	N
75	20241217	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	766	1	2	0.13	5776807	7591	19.58	759	766	751	994	536	765	761.01	0.14	0	-100	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	247	14.45	0.56	12	0.02	53.00	1380.00	1472	20231220	-47.96	685	20241210	11.82	1350	-43.26	20240321	685	11.82	20241210	1472	-47.96	20231220	685	11.82	20241210	N	045510	500	161 억	46532	N	N	N	N
76	20241217	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	766	1	2	0.13	5733145	7534	19.43	759	766	751	994	536	765	760.97	0.14	0	-100	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	247	14.45	0.56	12	0.02	53.00	1380.00	1472	20231220	-47.96	685	20241210	11.82	1350	-43.26	20240321	685	11.82	20241210	1472	-47.96	20231220	685	11.82	20241210	N	045510	500	161 억	46532	N	N	N	N
77	20241217	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	764	-1	5	-0.13	4122800	5430	14.01	759	766	751	994	536	765	759.26	0.14	0	-92	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	246	14.42	0.55	12	0.02	53.00	1380.00	1472	20231220	-48.10	685	20241210	11.53	1350	-43.41	20240321	685	11.53	20241210	1472	-48.10	20231220	685	11.53	20241210	N	045510	500	161 억	46532	N	N	N	N
78	20241217	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	755	-10	5	-1.31	1847280	2431	6.27	759	766	751	994	536	765	759.88	0.14	0	-57	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	243	14.25	0.55	12	0.01	53.00	1380.00	1472	20231220	-48.71	685	20241210	10.22	1350	-44.07	20240321	685	10.22	20241210	1472	-48.71	20231220	685	10.22	20241210	N	045510	500	161 억	46532	N	N	N	N
79	20241217	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	-4	5	-0.52	802092	1051	2.71	759	766	759	994	536	765	763.17	0.14	0	-21	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	245	14.36	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.30	685	20241210	11.09	1350	-43.63	20240321	685	11.09	20241210	1472	-48.30	20231220	685	11.09	20241210	N	045510	500	161 억	46532	N	N	N	N
80	20241217	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	765	0	3	0.00	303404	399	1.03	759	765	759	994	536	765	760.41	0.14	0	-13	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	246	14.43	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.03	685	20241210	11.68	1350	-43.33	20240321	685	11.68	20241210	1472	-48.03	20231220	685	11.68	20241210	N	045510	500	161 억	46532	N	N	N	N
81	20241217	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	765	0	3	0.00	230742	304	0.78	759	765	759	994	536	765	759.02	0.14	0	0	801	782	755	736	709	792	746	161	229	500	530	1	1	32209292	246	14.43	0.55	12	0.00	53.00	1380.00	1472	20231220	-48.03	685	20241210	11.68	1350	-43.33	20240321	685	11.68	20241210	1472	-48.03	20231220	685	11.68	20241210	N	045510	500	161 억	46532	N	N	N	N
82	20241216	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	765	34	2	4.65	29270938	38766	387.27	735	774	728	950	512	731	755.07	0.14	0	939	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	246	14.43	0.55	12	0.12	53.00	1380.00	1494	20231207	-48.80	685	20241210	11.68	1350	-43.33	20240321	685	11.68	20241210	1472	-48.03	20231220	685	11.68	20241210	N	045510	500	161 억	45627	N	N	N	N
83	20241216	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	30	2	4.10	27953073	37040	370.03	735	774	728	950	512	731	754.67	0.14	0	1045	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	245	14.36	0.55	12	0.11	53.00	1380.00	1494	20231207	-49.06	685	20241210	11.09	1350	-43.63	20240321	685	11.09	20241210	1472	-48.30	20231220	685	11.09	20241210	N	045510	500	161 억	45627	N	N	N	N
84	20241216	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	759	28	2	3.83	26464712	35079	350.44	735	774	728	950	512	731	754.43	0.14	0	913	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	244	14.32	0.55	12	0.11	53.00	1380.00	1494	20231207	-49.20	685	20241210	10.80	1350	-43.78	20240321	685	10.80	20241210	1472	-48.44	20231220	685	10.80	20241210	N	045510	500	161 억	45627	N	N	N	N
85	20241216	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	37	2	5.06	25976857	34440	344.06	735	774	728	950	512	731	754.26	0.14	0	857	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	247	14.49	0.56	12	0.11	53.00	1380.00	1494	20231207	-48.59	685	20241210	12.12	1350	-43.11	20240321	685	12.12	20241210	1472	-47.83	20231220	685	12.12	20241210	N	045510	500	161 억	45627	N	N	N	N
86	20241216	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	37	2	5.06	25924633	34372	343.38	735	774	728	950	512	731	754.24	0.14	0	853	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	247	14.49	0.56	12	0.11	53.00	1380.00	1494	20231207	-48.59	685	20241210	12.12	1350	-43.11	20240321	685	12.12	20241210	1472	-47.83	20231220	685	12.12	20241210	N	045510	500	161 억	45627	N	N	N	N
87	20241216	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	746	15	2	2.05	25094481	33291	332.58	735	774	728	950	512	731	753.79	0.14	0	853	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	240	14.08	0.54	12	0.10	53.00	1380.00	1494	20231207	-50.07	685	20241210	8.91	1350	-44.74	20240321	685	8.91	20241210	1472	-49.32	20231220	685	8.91	20241210	N	045510	500	161 억	45627	N	N	N	N
88	20241216	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	766	35	2	4.79	16621658	22072	220.50	735	768	735	950	512	731	753.07	0.14	0	1608	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	247	14.45	0.56	12	0.07	53.00	1380.00	1494	20231207	-48.73	685	20241210	11.82	1350	-43.26	20240321	685	11.82	20241210	1472	-47.96	20231220	685	11.82	20241210	N	045510	500	161 억	45627	N	N	N	N
89	20241216	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	746	15	2	2.05	666341	900	8.99	735	746	735	950	512	731	740.38	0.14	0	0	739	734	727	722	715	737	725	161	219	500	510	1	1	32209292	240	14.08	0.54	12	0.00	53.00	1380.00	1494	20231207	-50.07	685	20241210	8.91	1350	-44.74	20240321	685	8.91	20241210	1472	-49.32	20231220	685	8.91	20241210	N	045510	500	161 억	45627	N	N	N	N
90	20241213	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	731	10	2	1.39	7276019	10010	41.34	724	732	720	937	505	721	726.88	0.14	0	-56	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	235	13.79	0.53	12	0.03	53.00	1380.00	1508	20231206	-51.53	685	20241210	6.72	1350	-45.85	20240321	685	6.72	20241210	1472	-50.34	20231220	685	6.72	20241210	N	045510	500	161 억	45608	N	N	N	N
91	20241213	150506	57	100.00	KOSDAQ		유통	N	N	N	N	N	731	10	2	1.39	7007742	9643	39.82	724	732	720	937	505	721	726.72	0.14	0	-56	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	235	13.79	0.53	12	0.03	53.00	1380.00	1508	20231206	-51.53	685	20241210	6.72	1350	-45.85	20240321	685	6.72	20241210	1472	-50.34	20231220	685	6.72	20241210	N	045510	500	161 억	45608	N	N	N	N
92	20241213	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	731	10	2	1.39	5797667	7975	32.93	724	732	720	937	505	721	726.98	0.14	0	34	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	235	13.79	0.53	12	0.02	53.00	1380.00	1508	20231206	-51.53	685	20241210	6.72	1350	-45.85	20240321	685	6.72	20241210	1472	-50.34	20231220	685	6.72	20241210	N	045510	500	161 억	45608	N	N	N	N
93	20241213	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	730	9	2	1.25	4394421	6053	25.00	724	732	720	937	505	721	725.99	0.14	0	202	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	235	13.77	0.53	12	0.02	53.00	1380.00	1508	20231206	-51.59	685	20241210	6.57	1350	-45.93	20240321	685	6.57	20241210	1472	-50.41	20231220	685	6.57	20241210	N	045510	500	161 억	45608	N	N	N	N
94	20241213	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	730	9	2	1.25	3830131	5280	21.80	724	732	720	937	505	721	725.40	0.14	0	202	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	235	13.77	0.53	12	0.02	53.00	1380.00	1508	20231206	-51.59	685	20241210	6.57	1350	-45.93	20240321	685	6.57	20241210	1472	-50.41	20231220	685	6.57	20241210	N	045510	500	161 억	45608	N	N	N	N
95	20241213	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	732	11	2	1.53	2947483	4060	16.77	724	732	720	937	505	721	725.98	0.14	0	191	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	236	13.81	0.53	12	0.01	53.00	1380.00	1508	20231206	-51.46	685	20241210	6.86	1350	-45.78	20240321	685	6.86	20241210	1472	-50.27	20231220	685	6.86	20241210	N	045510	500	161 억	45608	N	N	N	N
96	20241213	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	732	11	2	1.53	1796615	2482	10.25	724	732	720	937	505	721	723.86	0.14	0	191	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	236	13.81	0.53	12	0.01	53.00	1380.00	1508	20231206	-51.46	685	20241210	6.86	1350	-45.78	20240321	685	6.86	20241210	1472	-50.27	20231220	685	6.86	20241210	N	045510	500	161 억	45608	N	N	N	N
97	20241213	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	724	3	2	0.42	840563	1161	4.79	724	724	723	937	505	721	724.00	0.14	0	-76	763	741	723	701	683	733	693	161	216	500	500	1	1	32209292	233	13.66	0.52	12	0.00	53.00	1380.00	1508	20231206	-51.99	685	20241210	5.69	1350	-46.37	20240321	685	5.69	20241210	1472	-50.82	20231220	685	5.69	20241210	N	045510	500	161 억	45608	N	N	N	N
98	20241212	160511	57	100.00	KOSDAQ		유통	N	N	N	N	N	721	-13	5	-1.77	17521755	24216	55.92	737	745	705	954	514	734	723.56	0.14	0	364	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	232	13.60	0.52	12	0.08	53.00	1380.00	1508	20231206	-52.19	685	20241210	5.26	1350	-46.59	20240321	685	5.26	20241210	1472	-51.02	20231220	685	5.26	20241210	N	045510	500	161 억	45244	N	N	N	N
99	20241212	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	2	2	0.27	16429011	22699	52.41	737	745	705	954	514	734	723.78	0.14	0	814	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	237	13.89	0.53	12	0.07	53.00	1380.00	1508	20231206	-51.19	685	20241210	7.45	1350	-45.48	20240321	685	7.45	20241210	1472	-50.00	20231220	685	7.45	20241210	N	045510	500	161 억	45244	N	N	N	N
100	20241212	140503	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	0	3	0.00	16205629	22395	51.71	737	745	705	954	514	734	723.63	0.14	0	814	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	236	13.85	0.53	12	0.07	53.00	1380.00	1508	20231206	-51.33	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1472	-50.14	20231220	685	7.15	20241210	N	045510	500	161 억	45244	N	N	N	N
101	20241212	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	728	-6	5	-0.82	15784282	21815	50.37	737	745	705	954	514	734	723.55	0.14	0	846	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	234	13.74	0.53	12	0.07	53.00	1380.00	1508	20231206	-51.72	685	20241210	6.28	1350	-46.07	20240321	685	6.28	20241210	1472	-50.54	20231220	685	6.28	20241210	N	045510	500	161 억	45244	N	N	N	N
102	20241212	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	729	-5	5	-0.68	14021926	19383	44.76	737	745	705	954	514	734	723.41	0.14	0	1122	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	235	13.75	0.53	12	0.06	53.00	1380.00	1508	20231206	-51.66	685	20241210	6.42	1350	-46.00	20240321	685	6.42	20241210	1472	-50.48	20231220	685	6.42	20241210	N	045510	500	161 억	45244	N	N	N	N
103	20241212	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	741	7	2	0.95	12029323	16627	38.39	737	745	705	954	514	734	723.48	0.14	0	1081	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	239	13.98	0.54	12	0.05	53.00	1380.00	1508	20231206	-50.86	685	20241210	8.18	1350	-45.11	20240321	685	8.18	20241210	1472	-49.66	20231220	685	8.18	20241210	N	045510	500	161 억	45244	N	N	N	N
104	20241212	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	742	8	2	1.09	3012171	4098	9.46	737	745	734	954	514	734	735.03	0.14	0	278	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	239	14.00	0.54	12	0.01	53.00	1380.00	1508	20231206	-50.80	685	20241210	8.32	1350	-45.04	20240321	685	8.32	20241210	1472	-49.59	20231220	685	8.32	20241210	N	045510	500	161 억	45244	N	N	N	N
105	20241212	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	738	4	2	0.54	2044747	2783	6.43	737	738	734	954	514	734	734.73	0.14	0	-18	786	759	735	708	684	773	722	161	220	500	510	1	1	32209292	238	13.92	0.53	12	0.01	53.00	1380.00	1508	20231206	-51.06	685	20241210	7.74	1350	-45.33	20240321	685	7.74	20241210	1472	-49.86	20231220	685	7.74	20241210	N	045510	500	161 억	45244	N	N	N	N
106	20241211	160459	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	28	2	3.97	31440329	43277	99.33	721	762	711	917	495	706	726.49	0.14	0	580	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	236	13.85	0.53	12	0.13	53.00	1380.00	1531	20231204	-52.06	685	20241210	7.15	1350	-45.63	20240321	685	7.15	20241210	1472	-50.14	20231220	685	7.15	20241210	N	045510	500	161 억	44664	N	N	N	N
107	20241211	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	735	29	2	4.11	29943190	41235	94.65	721	762	711	917	495	706	726.16	0.14	0	564	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	237	13.87	0.53	12	0.13	53.00	1380.00	1531	20231204	-51.99	685	20241210	7.30	1350	-45.56	20240321	685	7.30	20241210	1472	-50.07	20231220	685	7.30	20241210	N	045510	500	161 억	44664	N	N	N	N
108	20241211	140503	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	30	2	4.25	29475755	40599	93.19	721	762	711	917	495	706	726.02	0.14	0	557	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	237	13.89	0.53	12	0.13	53.00	1380.00	1531	20231204	-51.93	685	20241210	7.45	1350	-45.48	20240321	685	7.45	20241210	1472	-50.00	20231220	685	7.45	20241210	N	045510	500	161 억	44664	N	N	N	N
109	20241211	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	743	37	2	5.24	26227054	36185	83.05	721	762	711	917	495	706	724.80	0.14	0	613	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	239	14.02	0.54	12	0.11	53.00	1380.00	1531	20231204	-51.47	685	20241210	8.47	1350	-44.96	20240321	685	8.47	20241210	1472	-49.52	20231220	685	8.47	20241210	N	045510	500	161 억	44664	N	N	N	N
110	20241211	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	722	16	2	2.27	7243503	10079	23.13	721	723	712	917	495	706	718.67	0.14	0	69	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	233	13.62	0.52	12	0.03	53.00	1380.00	1531	20231204	-52.84	685	20241210	5.40	1350	-46.52	20240321	685	5.40	20241210	1472	-50.95	20231220	685	5.40	20241210	N	045510	500	161 억	44664	N	N	N	N
111	20241211	110503	57	100.00	KOSDAQ		유통	N	N	N	N	N	722	16	2	2.27	6931400	9643	22.13	721	723	712	917	495	706	718.80	0.14	0	69	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	233	13.62	0.52	12	0.03	53.00	1380.00	1531	20231204	-52.84	685	20241210	5.40	1350	-46.52	20240321	685	5.40	20241210	1472	-50.95	20231220	685	5.40	20241210	N	045510	500	161 억	44664	N	N	N	N
112	20241211	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	718	12	2	1.70	3085910	4307	9.89	721	721	712	917	495	706	716.49	0.14	0	-40	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	231	13.55	0.52	12	0.01	53.00	1380.00	1531	20231204	-53.10	685	20241210	4.82	1350	-46.81	20240321	685	4.82	20241210	1472	-51.22	20231220	685	4.82	20241210	N	045510	500	161 억	44664	N	N	N	N
113	20241211	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	721	15	2	2.12	468650	650	1.49	721	721	721	917	495	706	721.00	0.14	0	0	741	723	704	686	667	732	695	161	211	500	490	1	1	32209292	232	13.60	0.52	12	0.00	53.00	1380.00	1531	20231204	-52.91	685	20241210	5.26	1350	-46.59	20240321	685	5.26	20241210	1472	-51.02	20231220	685	5.26	20241210	N	045510	500	161 억	44664	N	N	N	N
114	20241210	160500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	706	5	2	0.71	30619230	43486	264.42	690	722	685	911	491	701	704.12	0.14	0	75	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	227	13.32	0.51	12	0.14	53.00	1380.00	1531	20231204	-53.89	685	20241210	3.07	1350	-47.70	20240321	685	3.07	20241210	1472	-52.04	20231220	685	3.07	20241210	N	045510	500	161 억	44589	N	N	N	N
115	20241210	150501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	712	11	2	1.57	20925738	29533	179.58	690	722	690	911	491	701	708.55	0.14	0	170	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	229	13.43	0.52	12	0.09	53.00	1380.00	1531	20231204	-53.49	690	20241210	3.19	1350	-47.26	20240321	690	3.19	20241210	1472	-51.63	20231220	690	3.19	20241210	N	045510	500	161 억	44589	N	N	N	N
116	20241210	140501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	712	11	2	1.57	19193763	27075	164.63	690	722	690	911	491	701	708.91	0.14	0	153	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	229	13.43	0.52	12	0.08	53.00	1380.00	1531	20231204	-53.49	690	20241210	3.19	1350	-47.26	20240321	690	3.19	20241210	1472	-51.63	20231220	690	3.19	20241210	N	045510	500	161 억	44589	N	N	N	N
117	20241210	130500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	717	16	2	2.28	17466495	24634	149.79	690	722	690	911	491	701	709.04	0.14	0	-236	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	231	13.53	0.52	12	0.08	53.00	1380.00	1531	20231204	-53.17	690	20241210	3.91	1350	-46.89	20240321	690	3.91	20241210	1472	-51.29	20231220	690	3.91	20241210	N	045510	500	161 억	44589	N	N	N	N
118	20241210	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	716	15	2	2.14	12528124	17770	108.05	690	716	690	911	491	701	705.02	0.14	0	497	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	231	13.51	0.52	12	0.06	53.00	1380.00	1531	20231204	-53.23	690	20241210	3.77	1350	-46.96	20240321	690	3.77	20241210	1472	-51.36	20231220	690	3.77	20241210	N	045510	500	161 억	44589	N	N	N	N
119	20241210	110459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	716	15	2	2.14	11992565	17022	103.50	690	716	690	911	491	701	704.53	0.14	0	435	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	231	13.51	0.52	12	0.05	53.00	1380.00	1531	20231204	-53.23	690	20241210	3.77	1350	-46.96	20240321	690	3.77	20241210	1472	-51.36	20231220	690	3.77	20241210	N	045510	500	161 억	44589	N	N	N	N
120	20241210	100500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	709	8	2	1.14	5453177	7810	47.49	690	709	690	911	491	701	698.23	0.14	0	654	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	228	13.38	0.51	12	0.02	53.00	1380.00	1531	20231204	-53.69	690	20241210	2.75	1350	-47.48	20240321	690	2.75	20241210	1472	-51.83	20231220	690	2.75	20241210	N	045510	500	161 억	44589	N	N	N	N
121	20241210	090503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	701	0	3	0.00	1581694	2288	13.91	690	701	690	911	491	701	691.30	0.14	0	150	739	720	710	691	681	715	686	161	210	500	490	1	1	32209292	226	13.23	0.51	12	0.01	53.00	1380.00	1531	20231204	-54.21	690	20241210	1.59	1350	-48.07	20240321	690	1.59	20241210	1472	-52.38	20231220	690	1.59	20241210	N	045510	500	161 억	44589	N	N	N	N
122	20241209	160458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	701	-33	5	-4.50	11618830	16428	54.75	705	729	700	954	514	734	707.26	0.14	0	-168	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	226	13.23	0.51	12	0.05	53.00	1380.00	1531	20231204	-54.21	700	20241209	0.14	1350	-48.07	20240321	700	0.14	20241209	1472	-52.38	20231220	700	0.14	20241209	N	045510	500	161 억	44756	N	N	N	N
123	20241209	150501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	703	-31	5	-4.22	10944270	15468	51.55	705	729	700	954	514	734	707.54	0.14	0	-168	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	226	13.26	0.51	12	0.05	53.00	1380.00	1531	20231204	-54.08	700	20241209	0.43	1350	-47.93	20240321	700	0.43	20241209	1472	-52.24	20231220	700	0.43	20241209	N	045510	500	161 억	44756	N	N	N	N
124	20241209	140500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	702	-32	5	-4.36	10195626	14401	47.99	705	729	700	954	514	734	707.98	0.14	0	-168	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	226	13.25	0.51	12	0.04	53.00	1380.00	1531	20231204	-54.15	700	20241209	0.29	1350	-48.00	20240321	700	0.29	20241209	1472	-52.31	20231220	700	0.29	20241209	N	045510	500	161 억	44756	N	N	N	N
125	20241209	130501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	710	-24	5	-3.27	4540551	6377	21.25	705	729	705	954	514	734	712.02	0.14	0	-166	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	229	13.40	0.51	12	0.02	53.00	1380.00	1531	20231204	-53.63	705	20241209	0.71	1350	-47.41	20240321	705	0.71	20241209	1472	-51.77	20231220	705	0.71	20241209	N	045510	500	161 억	44756	N	N	N	N
126	20241209	120459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	718	-16	5	-2.18	3257545	4575	15.25	705	729	705	954	514	734	712.03	0.14	0	-166	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	231	13.55	0.52	12	0.01	53.00	1380.00	1531	20231204	-53.10	705	20241209	1.84	1350	-46.81	20240321	705	1.84	20241209	1472	-51.22	20231220	705	1.84	20241209	N	045510	500	161 억	44756	N	N	N	N
127	20241209	110501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	718	-16	5	-2.18	3142535	4414	14.71	705	729	705	954	514	734	711.95	0.14	0	-166	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	231	13.55	0.52	12	0.01	53.00	1380.00	1531	20231204	-53.10	705	20241209	1.84	1350	-46.81	20240321	705	1.84	20241209	1472	-51.22	20231220	705	1.84	20241209	N	045510	500	161 억	44756	N	N	N	N
128	20241209	100459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	711	-23	5	-3.13	2502047	3515	11.71	705	729	705	954	514	734	711.82	0.14	0	-139	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	229	13.42	0.52	12	0.01	53.00	1380.00	1531	20231204	-53.56	705	20241209	0.85	1350	-47.33	20240321	705	0.85	20241209	1472	-51.70	20231220	705	0.85	20241209	N	045510	500	161 억	44756	N	N	N	N
129	20241209	090457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	722	-12	5	-1.63	727436	1017	3.39	705	729	705	954	514	734	715.28	0.14	0	-409	761	747	731	717	701	754	724	161	220	500	510	1	1	32209292	233	13.62	0.52	12	0.00	53.00	1380.00	1531	20231204	-52.84	705	20241209	2.41	1350	-46.52	20240321	705	2.41	20241209	1472	-50.95	20231220	705	2.41	20241209	N	045510	500	161 억	44756	N	N	N	N
130	20241206	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	734	12	2	1.66	21877665	30008	7.28	728	745	715	938	506	722	728.95	0.14	0	976	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	236	13.85	0.53	12	0.09	53.00	1380.00	1531	20231204	-52.06	711	20241205	3.23	1350	-45.63	20240321	711	3.23	20241205	1508	-51.33	20231206	711	3.23	20241205	N	045510	500	161 억	44696	N	N	N	N
131	20241206	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	723	1	2	0.14	17766908	24385	5.91	728	745	715	938	506	722	728.60	0.14	0	1043	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	233	13.64	0.52	12	0.08	53.00	1380.00	1531	20231204	-52.78	711	20241205	1.69	1350	-46.44	20240321	711	1.69	20241205	1508	-52.06	20231206	711	1.69	20241205	N	045510	500	161 억	44696	N	N	N	N
132	20241206	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	716	-6	5	-0.83	15978152	21896	5.31	728	745	715	938	506	722	729.73	0.14	0	1044	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	231	13.51	0.52	12	0.07	53.00	1380.00	1531	20231204	-53.23	711	20241205	0.70	1350	-46.96	20240321	711	0.70	20241205	1508	-52.52	20231206	711	0.70	20241205	N	045510	500	161 억	44696	N	N	N	N
133	20241206	130457	57	100.00	KOSDAQ		유통	N	N	N	N	N	722	0	3	0.00	14433079	19743	4.79	728	745	715	938	506	722	731.05	0.14	0	56	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	233	13.62	0.52	12	0.06	53.00	1380.00	1531	20231204	-52.84	711	20241205	1.55	1350	-46.52	20240321	711	1.55	20241205	1508	-52.12	20231206	711	1.55	20241205	N	045510	500	161 억	44696	N	N	N	N
134	20241206	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	716	-6	5	-0.83	13527743	18487	4.48	728	745	715	938	506	722	731.74	0.14	0	-19	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	231	13.51	0.52	12	0.06	53.00	1380.00	1531	20231204	-53.23	711	20241205	0.70	1350	-46.96	20240321	711	0.70	20241205	1508	-52.52	20231206	711	0.70	20241205	N	045510	500	161 억	44696	N	N	N	N
135	20241206	110456	57	100.00	KOSDAQ		유통	N	N	N	N	N	720	-2	5	-0.28	13298811	18169	4.41	728	745	715	938	506	722	731.95	0.14	0	-19	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	232	13.58	0.52	12	0.06	53.00	1380.00	1531	20231204	-52.97	711	20241205	1.27	1350	-46.67	20240321	711	1.27	20241205	1508	-52.25	20231206	711	1.27	20241205	N	045510	500	161 억	44696	N	N	N	N
136	20241206	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	736	14	2	1.94	9072235	12326	2.99	728	745	728	938	506	722	736.02	0.14	0	599	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	237	13.89	0.53	12	0.04	53.00	1380.00	1531	20231204	-51.93	711	20241205	3.52	1350	-45.48	20240321	711	3.52	20241205	1508	-51.19	20231206	711	3.52	20241205	N	045510	500	161 억	44696	N	N	N	N
137	20241206	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	743	21	2	2.91	5464214	7383	1.79	728	745	728	938	506	722	740.11	0.14	0	599	964	843	777	656	590	810	623	161	216	500	500	1	1	32209292	239	14.02	0.54	12	0.02	53.00	1380.00	1531	20231204	-51.47	711	20241205	4.50	1350	-44.96	20240321	711	4.50	20241205	1508	-50.73	20231206	711	4.50	20241205	N	045510	500	161 억	44696	N	N	N	N
138	20241205	160448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	722	-46	5	-5.99	334898798	412357	4364.03	759	898	711	998	538	768	812.16	0.14	0	652	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	233	13.62	0.52	12	1.28	53.00	1380.00	1531	20231204	-52.84	711	20241205	1.55	1350	-46.52	20240321	711	1.55	20241205	1508	-52.12	20231206	711	1.55	20241205	N	045510	500	161 억	44014	N	N	N	N
139	20241205	150451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	731	-37	5	-4.82	330386060	406111	4297.93	759	898	711	998	538	768	813.54	0.14	0	982	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	235	13.79	0.53	12	1.26	53.00	1380.00	1531	20231204	-52.25	711	20241205	2.81	1350	-45.85	20240321	711	2.81	20241205	1508	-51.53	20231206	711	2.81	20241205	N	045510	500	161 억	44014	N	N	N	N
140	20241205	140449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	728	-40	5	-5.21	325494710	399395	4226.85	759	898	711	998	538	768	814.97	0.14	0	2159	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	234	13.74	0.53	12	1.24	53.00	1380.00	1531	20231204	-52.45	711	20241205	2.39	1350	-46.07	20240321	711	2.39	20241205	1508	-51.72	20231206	711	2.39	20241205	N	045510	500	161 억	44014	N	N	N	N
141	20241205	130449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	750	-18	5	-2.34	295757714	358825	3797.49	759	898	745	998	538	768	824.24	0.14	0	3281	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	242	14.15	0.54	12	1.11	53.00	1380.00	1531	20231204	-51.01	745	20241205	0.67	1350	-44.44	20240321	745	0.67	20241205	1508	-50.27	20231206	745	0.67	20241205	N	045510	500	161 억	44014	N	N	N	N
142	20241205	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	870	102	2	13.28	100451882	120814	1278.59	759	883	759	998	538	768	831.46	0.14	0	119	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	280	16.42	0.63	12	0.38	53.00	1380.00	1531	20231204	-43.17	751	20241203	15.85	1350	-35.56	20240321	751	15.85	20241203	1508	-42.31	20231206	751	15.85	20241203	N	045510	500	161 억	44014	N	N	N	N
143	20241205	110448	57	100.00	KOSDAQ		유통	N	N	N	N	N	795	27	2	3.52	15771199	20115	212.88	759	795	759	998	538	768	784.05	0.14	0	-278	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	256	15.00	0.58	12	0.06	53.00	1380.00	1531	20231204	-48.07	751	20241203	5.86	1350	-41.11	20240321	751	5.86	20241203	1508	-47.28	20231206	751	5.86	20241203	N	045510	500	161 억	44014	N	N	N	N
144	20241205	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	795	27	2	3.52	12298529	15708	166.24	759	795	759	998	538	768	782.95	0.14	0	-272	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	256	15.00	0.58	12	0.05	53.00	1380.00	1531	20231204	-48.07	751	20241203	5.86	1350	-41.11	20240321	751	5.86	20241203	1508	-47.28	20231206	751	5.86	20241203	N	045510	500	161 억	44014	N	N	N	N
145	20241205	090449	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	0	3	0.00	61936	81	0.86	759	768	759	998	538	768	764.64	0.14	0	-4	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1508	-49.07	20231206	751	2.26	20241203	N	045510	500	161 억	44014	N	N	N	N
146	20241204	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	4	2	0.52	7254705	9449	71.11	764	779	755	993	535	764	767.77	0.14	0	63	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.49	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	N	045510	500	161 억	43951	N	N	N	N
147	20241204	150442	57	100.00	KOSDAQ		유통	N	N	N	N	N	778	14	2	1.83	6087337	7929	59.67	764	779	755	993	535	764	767.73	0.14	0	1582	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	251	14.68	0.56	12	0.02	53.00	1380.00	1531	20231204	-49.18	751	20241203	3.60	1350	-42.37	20240321	751	3.60	20241203	1531	-49.18	20231204	751	3.60	20241203	N	045510	500	161 억	43951	N	N	N	N
148	20241204	140441	57	100.00	KOSDAQ		유통	N	N	N	N	N	779	15	2	1.96	4289600	5606	42.19	764	779	755	993	535	764	765.18	0.14	0	82	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	251	14.70	0.56	12	0.02	53.00	1380.00	1531	20231204	-49.12	751	20241203	3.73	1350	-42.30	20240321	751	3.73	20241203	1531	-49.12	20231204	751	3.73	20241203	N	045510	500	161 억	43951	N	N	N	N
149	20241204	130437	57	100.00	KOSDAQ		유통	N	N	N	N	N	772	8	2	1.05	3673660	4811	36.21	764	772	755	993	535	764	763.60	0.14	0	119	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	249	14.57	0.56	12	0.01	53.00	1380.00	1531	20231204	-49.58	751	20241203	2.80	1350	-42.81	20240321	751	2.80	20241203	1531	-49.58	20231204	751	2.80	20241203	N	045510	500	161 억	43951	N	N	N	N
150	20241204	120436	57	100.00	KOSDAQ		유통	N	N	N	N	N	761	-3	5	-0.39	3515368	4602	34.64	764	772	760	993	535	764	763.88	0.14	0	119	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	245	14.36	0.55	12	0.01	53.00	1380.00	1531	20231204	-50.29	751	20241203	1.33	1350	-43.63	20240321	751	1.33	20241203	1531	-50.29	20231204	751	1.33	20241203	N	045510	500	161 억	43951	N	N	N	N
151	20241204	110434	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	4	2	0.52	1083924	1418	10.67	764	768	760	993	535	764	764.40	0.14	0	-38	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.49	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	N	045510	500	161 억	43951	N	N	N	N
152	20241204	100434	57	100.00	KOSDAQ		유통	N	N	N	N	N	767	3	2	0.39	780446	1022	7.69	764	768	760	993	535	764	763.65	0.14	0	-28	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.47	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	N	045510	500	161 억	43951	N	N	N	N
153	20241204	090439	57	100.00	KOSDAQ		유통	N	N	N	N	N	764	0	3	0.00	323936	424	3.19	764	764	764	993	535	764	764.00	0.14	0	-18	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	246	14.42	0.55	12	0.00	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	N	045510	500	161 억	43951	N	N	N	N
154	20241203	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	764	-3	5	-0.39	10076410	13277	135.04	759	770	751	997	537	767	758.94	0.14	0	-79	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	246	14.42	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	N	045510	500	161 억	44030	N	N	N	N
155	20241203	150515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	759	-8	5	-1.04	9153535	12068	122.74	759	770	751	997	537	767	758.50	0.14	0	717	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	244	14.32	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.42	751	20241203	1.07	1350	-43.78	20240321	751	1.07	20241203	1531	-50.42	20231204	751	1.07	20241203	N	045510	500	161 억	44030	N	N	N	N
156	20241203	140505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	764	-3	5	-0.39	9087184	11981	121.86	759	770	751	997	537	767	758.47	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	246	14.42	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	N	045510	500	161 억	44030	N	N	N	N
157	20241203	130502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	767	0	3	0.00	8662565	11426	116.21	759	770	751	997	537	767	758.15	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.04	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	N	045510	500	161 억	44030	N	N	N	N
158	20241203	120521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	768	1	2	0.13	8585198	11325	115.19	759	770	751	997	537	767	758.07	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.04	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	N	045510	500	161 억	44030	N	N	N	N
159	20241203	110502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	768	1	2	0.13	8504583	11220	114.12	759	770	751	997	537	767	757.98	0.14	0	837	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	N	045510	500	161 억	44030	N	N	N	N
160	20241203	100453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	767	0	3	0.00	7698970	10171	103.45	759	770	751	997	537	767	756.95	0.14	0	1881	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	N	045510	500	161 억	44030	N	N	N	N
161	20241203	090452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	767	0	3	0.00	374202	493	5.01	759	767	759	997	537	767	759.03	0.14	0	287	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.90	759	20241203	1.05	1350	-43.19	20240321	759	1.05	20241203	1531	-49.90	20231204	759	1.05	20241203	N	045510	500	161 억	44030	N	N	N	N
162	20241202	160440	57	100.00	KOSDAQ		유통	N	N	N	N	N	767	-32	5	-4.01	7653974	9832	711.95	791	799	767	1038	560	799	778.48	0.14	0	1	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	247	14.47	0.56	12	0.03	53.00	1380.00	1582	20231123	-51.52	760	20241122	0.92	1350	-43.19	20240321	760	0.92	20241122	1531	-49.90	20231204	760	0.92	20241122	N	045510	500	161 억	44029	N	N	N	N
163	20241202	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	796	-3	5	-0.38	6690564	8576	621.00	791	799	767	1038	560	799	780.15	0.14	0	37	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	256	15.02	0.58	12	0.03	53.00	1380.00	1582	20231123	-49.68	760	20241122	4.74	1350	-41.04	20240321	760	4.74	20241122	1531	-48.01	20231204	760	4.74	20241122	N	045510	500	161 억	44029	N	N	N	N
164	20241202	140454	57	100.00	KOSDAQ		유통	N	N	N	N	N	796	-3	5	-0.38	6605434	8469	613.25	791	799	767	1038	560	799	779.95	0.14	0	37	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	256	15.02	0.58	12	0.03	53.00	1380.00	1582	20231123	-49.68	760	20241122	4.74	1350	-41.04	20240321	760	4.74	20241122	1531	-48.01	20231204	760	4.74	20241122	N	045510	500	161 억	44029	N	N	N	N
165	20241202	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	768	-31	5	-3.88	3836865	4880	353.37	791	799	767	1038	560	799	786.24	0.14	0	1470	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	247	14.49	0.56	12	0.02	53.00	1380.00	1582	20231123	-51.45	760	20241122	1.05	1350	-43.11	20240321	760	1.05	20241122	1531	-49.84	20231204	760	1.05	20241122	N	045510	500	161 억	44029	N	N	N	N
166	20241202	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	787	-12	5	-1.50	2634621	3329	241.06	791	799	786	1038	560	799	791.42	0.14	0	1536	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	253	14.85	0.57	12	0.01	53.00	1380.00	1582	20231123	-50.25	760	20241122	3.55	1350	-41.70	20240321	760	3.55	20241122	1531	-48.60	20231204	760	3.55	20241122	N	045510	500	161 억	44029	N	N	N	N
167	20241202	110439	57	100.00	KOSDAQ		유통	N	N	N	N	N	787	-12	5	-1.50	2634621	3329	241.06	791	799	786	1038	560	799	791.42	0.14	0	1536	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	253	14.85	0.57	12	0.01	53.00	1380.00	1582	20231123	-50.25	760	20241122	3.55	1350	-41.70	20240321	760	3.55	20241122	1531	-48.60	20231204	760	3.55	20241122	N	045510	500	161 억	44029	N	N	N	N
168	20241202	100440	57	100.00	KOSDAQ		유통	N	N	N	N	N	798	-1	5	-0.13	1385306	1742	126.14	791	799	788	1038	560	799	795.24	0.14	0	36	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	257	15.06	0.58	12	0.01	53.00	1380.00	1582	20231123	-49.56	760	20241122	5.00	1350	-40.89	20240321	760	5.00	20241122	1531	-47.88	20231204	760	5.00	20241122	N	045510	500	161 억	44029	N	N	N	N
169	20241202	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	799	0	3	0.00	189066	237	17.16	791	799	791	1038	560	799	797.75	0.14	0	36	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	257	15.08	0.58	12	0.00	53.00	1380.00	1582	20231123	-49.49	760	20241122	5.13	1350	-40.81	20240321	760	5.13	20241122	1531	-47.81	20231204	760	5.13	20241122	N	045510	500	161 억	44029	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History