KissMeData/054090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortOverheated
2	20241231	160559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
3	20241231	150600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
4	20241231	140558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
5	20241231	130600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
6	20241231	120559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
7	20241231	110558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
8	20241231	100554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
9	20241231	090600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	45925474	62771	204.82	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.25	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
10	20241230	160556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	721	-25	5	-3.35	36925408	50913	166.13	737	740	721	969	523	746	725.26	-1175	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	180	-0.79	0.25	12	0.20	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	2090	-65.50	20240116	600	20.17	20241209	2090	-65.50	20240116	600	20.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
11	20241230	150600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	724	-22	5	-2.95	29745478	40956	133.64	737	740	721	969	523	746	726.28	5814	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	181	-0.79	0.25	12	0.16	-915.00	2857.00	2090	20240116	-65.36	600	20241209	20.67	2090	-65.36	20240116	600	20.67	20241209	2090	-65.36	20240116	600	20.67	20241209	0.22	N	054090	500	124 억	N	N	N	N
12	20241230	140558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	727	-19	5	-2.55	27871209	38369	125.20	737	740	721	969	523	746	726.40	5423	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	181	-0.79	0.25	12	0.15	-915.00	2857.00	2090	20240116	-65.22	600	20241209	21.17	2090	-65.22	20240116	600	21.17	20241209	2090	-65.22	20240116	600	21.17	20241209	0.22	N	054090	500	124 억	N	N	N	N
13	20241230	130558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	728	-18	5	-2.41	26103700	35934	117.25	737	740	721	969	523	746	726.43	5415	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	182	-0.80	0.25	12	0.14	-915.00	2857.00	2090	20240116	-65.17	600	20241209	21.33	2090	-65.17	20240116	600	21.33	20241209	2090	-65.17	20240116	600	21.33	20241209	0.22	N	054090	500	124 억	N	N	N	N
14	20241230	120555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	726	-20	5	-2.68	22181014	30539	99.65	737	740	721	969	523	746	726.32	5148	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	181	-0.79	0.25	12	0.12	-915.00	2857.00	2090	20240116	-65.26	600	20241209	21.00	2090	-65.26	20240116	600	21.00	20241209	2090	-65.26	20240116	600	21.00	20241209	0.22	N	054090	500	124 억	N	N	N	N
15	20241230	110557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	728	-18	5	-2.41	22087274	30410	99.23	737	740	721	969	523	746	726.32	5116	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	182	-0.80	0.25	12	0.12	-915.00	2857.00	2090	20240116	-65.17	600	20241209	21.33	2090	-65.17	20240116	600	21.33	20241209	2090	-65.17	20240116	600	21.33	20241209	0.22	N	054090	500	124 억	N	N	N	N
16	20241230	100558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	725	-21	5	-2.82	18319617	25208	82.25	737	740	721	969	523	746	726.74	5052	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	181	-0.79	0.25	12	0.10	-915.00	2857.00	2090	20240116	-65.31	600	20241209	20.83	2090	-65.31	20240116	600	20.83	20241209	2090	-65.31	20240116	600	20.83	20241209	0.22	N	054090	500	124 억	N	N	N	N
17	20241230	090559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	730	-16	5	-2.14	825066	1129	3.68	737	737	730	969	523	746	730.79	-117	773	759	741	727	709	750	718	125	223	500	500	1	1	24959232	182	-0.80	0.26	12	0.00	-915.00	2857.00	2090	20240116	-65.07	600	20241209	21.67	2090	-65.07	20240116	600	21.67	20241209	2090	-65.07	20240116	600	21.67	20241209	0.22	N	054090	500	124 억	N	N	N	N
18	20241227	160555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	746	-5	5	-0.67	22411492	30647	153.70	751	755	723	976	526	751	731.28	9687	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	186	-0.82	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.31	600	20241209	24.33	2090	-64.31	20240116	600	24.33	20241209	2090	-64.31	20240116	600	24.33	20241209	0.24	N	054090	500	124 억	N	N	N	N
19	20241227	150555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	742	-9	5	-1.20	21853244	29895	149.92	751	755	723	976	526	751	731.00	10149	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	185	-0.81	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.50	600	20241209	23.67	2090	-64.50	20240116	600	23.67	20241209	2090	-64.50	20240116	600	23.67	20241209	0.24	N	054090	500	124 억	N	N	N	N
20	20241227	140557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	726	-25	5	-3.33	20353761	27866	139.75	751	755	723	976	526	751	730.42	10760	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	181	-0.79	0.25	12	0.11	-915.00	2857.00	2090	20240116	-65.26	600	20241209	21.00	2090	-65.26	20240116	600	21.00	20241209	2090	-65.26	20240116	600	21.00	20241209	0.24	N	054090	500	124 억	N	N	N	N
21	20241227	130556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	740	-11	5	-1.46	16129201	22060	110.63	751	755	723	976	526	751	731.15	8993	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	185	-0.81	0.26	12	0.09	-915.00	2857.00	2090	20240116	-64.59	600	20241209	23.33	2090	-64.59	20240116	600	23.33	20241209	2090	-64.59	20240116	600	23.33	20241209	0.24	N	054090	500	124 억	N	N	N	N
22	20241227	120556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	742	-9	5	-1.20	14194594	19402	97.30	751	755	725	976	526	751	731.60	8988	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	185	-0.81	0.26	12	0.08	-915.00	2857.00	2090	20240116	-64.50	600	20241209	23.67	2090	-64.50	20240116	600	23.67	20241209	2090	-64.50	20240116	600	23.67	20241209	0.24	N	054090	500	124 억	N	N	N	N
23	20241227	110555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	748	-3	5	-0.40	2407306	3219	16.14	751	755	733	976	526	751	747.84	-87	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.01	-915.00	2857.00	2090	20240116	-64.21	600	20241209	24.67	2090	-64.21	20240116	600	24.67	20241209	2090	-64.21	20240116	600	24.67	20241209	0.24	N	054090	500	124 억	N	N	N	N
24	20241227	100554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	4	2	0.53	896564	1191	5.97	751	755	748	976	526	751	752.78	-64	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	188	-0.83	0.26	12	0.00	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.24	N	054090	500	124 억	N	N	N	N
25	20241227	090557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	0	3	0.00	219292	292	1.46	751	751	751	976	526	751	751.00	0	770	760	754	744	738	757	741	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.00	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.24	N	054090	500	124 억	N	N	N	N
26	20241226	160554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	-7	5	-0.92	15124267	19939	84.24	759	764	748	985	531	758	758.53	525	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	187	-0.82	0.26	12	0.08	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.24	N	054090	500	124 억	N	N	N	N
27	20241226	150550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	761	3	2	0.40	12918490	17014	71.89	759	764	748	985	531	758	759.29	336	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	190	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.59	600	20241209	26.83	2090	-63.59	20240116	600	26.83	20241209	2090	-63.59	20240116	600	26.83	20241209	0.24	N	054090	500	124 억	N	N	N	N
28	20241226	140550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	761	3	2	0.40	12699133	16726	70.67	759	764	748	985	531	758	759.25	353	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	190	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.59	600	20241209	26.83	2090	-63.59	20240116	600	26.83	20241209	2090	-63.59	20240116	600	26.83	20241209	0.24	N	054090	500	124 억	N	N	N	N
29	20241226	130552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	761	3	2	0.40	11089766	14609	61.72	759	764	748	985	531	758	759.11	394	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	190	-0.83	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.59	600	20241209	26.83	2090	-63.59	20240116	600	26.83	20241209	2090	-63.59	20240116	600	26.83	20241209	0.24	N	054090	500	124 억	N	N	N	N
30	20241226	120548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	0	3	0.00	10007578	13181	55.69	759	764	748	985	531	758	759.24	119	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.05	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.24	N	054090	500	124 억	N	N	N	N
31	20241226	110551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	0	3	0.00	9678606	12747	53.86	759	764	748	985	531	758	759.29	119	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.05	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.24	N	054090	500	124 억	N	N	N	N
32	20241226	100551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	761	3	2	0.40	8431695	11106	46.92	759	764	748	985	531	758	759.20	95	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	190	-0.83	0.27	12	0.04	-915.00	2857.00	2090	20240116	-63.59	600	20241209	26.83	2090	-63.59	20240116	600	26.83	20241209	2090	-63.59	20240116	600	26.83	20241209	0.24	N	054090	500	124 억	N	N	N	N
33	20241226	090552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	759	1	2	0.13	1820013	2401	10.14	759	759	748	985	531	758	758.02	4	768	763	757	752	746	765	754	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.68	600	20241209	26.50	2090	-63.68	20240116	600	26.50	20241209	2090	-63.68	20240116	600	26.50	20241209	0.24	N	054090	500	124 억	N	N	N	N
34	20241224	160551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-1	5	-0.13	17873499	23668	84.46	757	762	751	986	532	759	755.16	843	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
35	20241224	150550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	759	0	3	0.00	17070122	22608	80.68	757	762	751	986	532	759	755.05	1297	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.68	600	20241209	26.50	2090	-63.68	20240116	600	26.50	20241209	2090	-63.68	20240116	600	26.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
36	20241224	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	759	0	3	0.00	14707271	19469	69.48	757	762	751	986	532	759	755.42	1297	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.68	600	20241209	26.50	2090	-63.68	20240116	600	26.50	20241209	2090	-63.68	20240116	600	26.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
37	20241224	130550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-1	5	-0.13	12707168	16829	60.06	757	762	751	986	532	759	755.08	1513	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
38	20241224	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-1	5	-0.13	12688985	16805	59.97	757	762	751	986	532	759	755.07	1513	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
39	20241224	110550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-1	5	-0.13	12387531	16406	58.55	757	762	751	986	532	759	755.06	1437	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	189	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
40	20241224	100550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	-4	5	-0.53	10847565	14370	51.28	757	762	751	986	532	759	754.88	1470	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	188	-0.83	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
41	20241224	090553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	-4	5	-0.53	581904	769	2.74	757	757	755	986	532	759	756.70	513	771	764	757	750	743	761	747	125	227	500	510	1	1	24959232	188	-0.83	0.26	12	0.00	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
42	20241223	160546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	759	-5	5	-0.65	19627952	25960	149.46	764	764	750	993	535	764	756.08	1704	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	189	-0.83	0.27	12	0.10	-915.00	2857.00	2090	20240116	-63.68	600	20241209	26.50	2090	-63.68	20240116	600	26.50	20241209	2090	-63.68	20240116	600	26.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
43	20241223	150549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-6	5	-0.79	18832009	24911	143.42	764	764	750	993	535	764	755.97	1993	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	189	-0.83	0.27	12	0.10	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
44	20241223	140545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-6	5	-0.79	14842859	19648	113.12	764	764	750	993	535	764	755.44	1949	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	189	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
45	20241223	130546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	758	-6	5	-0.79	11796034	15601	89.82	764	764	750	993	535	764	756.11	840	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	189	-0.83	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.73	600	20241209	26.33	2090	-63.73	20240116	600	26.33	20241209	2090	-63.73	20240116	600	26.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
46	20241223	120547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	-9	5	-1.18	11035478	14594	84.02	764	764	750	993	535	764	756.17	828	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	188	-0.83	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
47	20241223	110545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	760	-4	5	-0.52	6623982	8754	50.40	764	764	750	993	535	764	756.68	158	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	190	-0.83	0.27	12	0.04	-915.00	2857.00	2090	20240116	-63.64	600	20241209	26.67	2090	-63.64	20240116	600	26.67	20241209	2090	-63.64	20240116	600	26.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
48	20241223	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	-1	5	-0.13	5176928	6849	39.43	764	764	750	993	535	764	755.87	-634	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
49	20241223	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	-9	5	-1.18	1321767	1743	10.04	764	764	755	993	535	764	758.33	389	781	772	765	756	749	777	761	125	229	500	510	1	1	24959232	188	-0.83	0.26	12	0.01	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
50	20241220	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	764	1	2	0.13	13248143	17366	71.59	763	774	758	991	535	763	762.88	-1731	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	191	-0.83	0.27	12	0.07	-915.00	2857.00	2090	20240116	-63.44	600	20241209	27.33	2090	-63.44	20240116	600	27.33	20241209	2090	-63.44	20240116	600	27.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
51	20241220	150545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	12231559	16035	66.10	763	774	759	991	535	763	762.80	-1584	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
52	20241220	140544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	11194221	14675	60.49	763	774	759	991	535	763	762.81	-1548	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
53	20241220	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	762	-1	5	-0.13	7106025	9306	38.36	763	774	759	991	535	763	763.60	-1327	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.04	-915.00	2857.00	2090	20240116	-63.54	600	20241209	27.00	2090	-63.54	20240116	600	27.00	20241209	2090	-63.54	20240116	600	27.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
54	20241220	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	6161782	8067	33.25	763	774	759	991	535	763	763.83	-1236	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
55	20241220	110543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	5887265	7707	31.77	763	774	759	991	535	763	763.89	-1026	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
56	20241220	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	4806430	6290	25.93	763	774	762	991	535	763	764.14	339	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
57	20241220	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	0	3	0.00	511078	668	2.75	763	774	763	991	535	763	765.09	-54	781	772	760	751	739	776	755	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.00	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
58	20241219	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	763	7	2	0.93	18131802	23808	92.61	755	769	748	982	530	756	761.58	-1209	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.10	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	2090	-63.49	20240116	600	27.17	20241209	2090	-63.49	20240116	600	27.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
59	20241219	150540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	760	4	2	0.53	17641956	23166	90.11	755	769	748	982	530	756	761.55	-1071	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.64	600	20241209	26.67	2090	-63.64	20240116	600	26.67	20241209	2090	-63.64	20240116	600	26.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
60	20241219	140542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	760	4	2	0.53	15284738	20069	78.06	755	769	748	982	530	756	761.61	-1227	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.64	600	20241209	26.67	2090	-63.64	20240116	600	26.67	20241209	2090	-63.64	20240116	600	26.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
61	20241219	130541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	762	6	2	0.79	15016588	19717	76.69	755	769	748	982	530	756	761.61	-1237	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.54	600	20241209	27.00	2090	-63.54	20240116	600	27.00	20241209	2090	-63.54	20240116	600	27.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
62	20241219	120542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	762	6	2	0.79	14744116	19359	75.30	755	769	748	982	530	756	761.62	-1554	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.54	600	20241209	27.00	2090	-63.54	20240116	600	27.00	20241209	2090	-63.54	20240116	600	27.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
63	20241219	110541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	762	6	2	0.79	14261101	18725	72.83	755	769	748	982	530	756	761.61	-1566	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.54	600	20241209	27.00	2090	-63.54	20240116	600	27.00	20241209	2090	-63.54	20240116	600	27.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
64	20241219	100533	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	764	8	2	1.06	11414023	14966	58.21	755	769	748	982	530	756	762.66	-2148	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	191	-0.83	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.44	600	20241209	27.33	2090	-63.44	20240116	600	27.33	20241209	2090	-63.44	20240116	600	27.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
65	20241219	090542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	769	13	2	1.72	2628593	3480	13.54	755	769	748	982	530	756	755.34	-664	770	763	755	748	740	766	751	125	226	500	510	1	1	24959232	192	-0.84	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.21	600	20241209	28.17	2090	-63.21	20240116	600	28.17	20241209	2090	-63.21	20240116	600	28.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
66	20241218	160539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	756	3	2	0.40	19371268	25708	44.88	755	762	747	978	528	753	753.51	511	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	189	-0.83	0.26	12	0.10	-915.00	2857.00	2090	20240116	-63.83	600	20241209	26.00	2090	-63.83	20240116	600	26.00	20241209	2090	-63.83	20240116	600	26.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
67	20241218	150542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	-2	5	-0.27	13649980	18138	31.67	755	762	747	978	528	753	752.56	194	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
68	20241218	140539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	754	1	2	0.13	11964986	15898	27.75	755	762	747	978	528	753	752.61	-734	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.92	600	20241209	25.67	2090	-63.92	20240116	600	25.67	20241209	2090	-63.92	20240116	600	25.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
69	20241218	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	752	-1	5	-0.13	10250587	13615	23.77	755	762	747	978	528	753	752.89	-340	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.05	-915.00	2857.00	2090	20240116	-64.02	600	20241209	25.33	2090	-64.02	20240116	600	25.33	20241209	2090	-64.02	20240116	600	25.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
70	20241218	120538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	-2	5	-0.27	10041090	13337	23.28	755	762	747	978	528	753	752.87	-178	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.05	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
71	20241218	110540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	753	0	3	0.00	9934902	13196	23.04	755	762	747	978	528	753	752.87	-150	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.05	-915.00	2857.00	2090	20240116	-63.97	600	20241209	25.50	2090	-63.97	20240116	600	25.50	20241209	2090	-63.97	20240116	600	25.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
72	20241218	100540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	756	3	2	0.40	6892690	9142	15.96	755	762	750	978	528	753	753.96	-687	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	189	-0.83	0.26	12	0.04	-915.00	2857.00	2090	20240116	-63.83	600	20241209	26.00	2090	-63.83	20240116	600	26.00	20241209	2090	-63.83	20240116	600	26.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
73	20241218	090542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	759	6	2	0.80	2704078	3574	6.24	755	759	753	978	528	753	756.60	-1983	783	767	756	740	729	776	749	125	225	500	510	1	1	24959232	189	-0.83	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.68	600	20241209	26.50	2090	-63.68	20240116	600	26.50	20241209	2090	-63.68	20240116	600	26.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
74	20241217	160537	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	753	2	2	0.27	43307166	57247	187.51	745	772	745	976	526	751	756.50	1658	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.23	-915.00	2857.00	2090	20240116	-63.97	600	20241209	25.50	2090	-63.97	20240116	600	25.50	20241209	2090	-63.97	20240116	600	25.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
75	20241217	150539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	755	4	2	0.53	42689396	56427	184.82	745	772	745	976	526	751	756.54	1587	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	188	-0.83	0.26	12	0.23	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	2090	-63.88	20240116	600	25.83	20241209	2090	-63.88	20240116	600	25.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
76	20241217	140541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	754	3	2	0.40	17606457	23405	76.66	745	756	745	976	526	751	752.25	2100	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.09	-915.00	2857.00	2090	20240116	-63.92	600	20241209	25.67	2090	-63.92	20240116	600	25.67	20241209	2090	-63.92	20240116	600	25.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
77	20241217	130528	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	752	1	2	0.13	10954093	14569	47.72	745	756	745	976	526	751	751.88	-776	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.06	-915.00	2857.00	2090	20240116	-64.02	600	20241209	25.33	2090	-64.02	20240116	600	25.33	20241209	2090	-64.02	20240116	600	25.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
78	20241217	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	0	3	0.00	8864535	11791	38.62	745	756	745	976	526	751	751.81	-252	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.05	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
79	20241217	110534	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	0	3	0.00	7317810	9732	31.88	745	756	745	976	526	751	751.93	-404	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.04	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
80	20241217	100530	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	752	1	2	0.13	3119593	4143	13.57	745	756	745	976	526	751	752.98	-225	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	188	-0.82	0.26	12	0.02	-915.00	2857.00	2090	20240116	-64.02	600	20241209	25.33	2090	-64.02	20240116	600	25.33	20241209	2090	-64.02	20240116	600	25.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
81	20241217	090539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	0	3	0.00	246817	331	1.08	745	751	745	976	526	751	745.67	0	761	755	747	741	733	759	745	125	225	500	510	1	1	24959232	187	-0.82	0.26	12	0.00	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
82	20241216	160530	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	751	10	2	1.35	22790355	30526	92.42	742	753	739	963	519	741	746.59	3413	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	187	-0.82	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	2090	-64.07	20240116	600	25.17	20241209	2090	-64.07	20240116	600	25.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
83	20241216	150538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	748	7	2	0.94	22453405	30077	91.06	742	753	739	963	519	741	746.53	3464	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	187	-0.82	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.21	600	20241209	24.67	2090	-64.21	20240116	600	24.67	20241209	2090	-64.21	20240116	600	24.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
84	20241216	140539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	746	5	2	0.67	21535000	28848	87.34	742	753	739	963	519	741	746.50	3646	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	186	-0.82	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.31	600	20241209	24.33	2090	-64.31	20240116	600	24.33	20241209	2090	-64.31	20240116	600	24.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
85	20241216	130539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	749	8	2	1.08	17931102	24016	72.71	742	753	739	963	519	741	746.63	2488	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	187	-0.82	0.26	12	0.10	-915.00	2857.00	2090	20240116	-64.16	600	20241209	24.83	2090	-64.16	20240116	600	24.83	20241209	2090	-64.16	20240116	600	24.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
86	20241216	120538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	745	4	2	0.54	13252644	17769	53.80	742	753	739	963	519	741	745.83	2349	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	186	-0.81	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.35	600	20241209	24.17	2090	-64.35	20240116	600	24.17	20241209	2090	-64.35	20240116	600	24.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
87	20241216	110537	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	744	3	2	0.40	6843713	9210	27.88	742	753	739	963	519	741	743.07	2735	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	186	-0.81	0.26	12	0.04	-915.00	2857.00	2090	20240116	-64.40	600	20241209	24.00	2090	-64.40	20240116	600	24.00	20241209	2090	-64.40	20240116	600	24.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
88	20241216	100539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	749	8	2	1.08	5794946	7802	23.62	742	753	739	963	519	741	742.75	2935	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	187	-0.82	0.26	12	0.03	-915.00	2857.00	2090	20240116	-64.16	600	20241209	24.83	2090	-64.16	20240116	600	24.83	20241209	2090	-64.16	20240116	600	24.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
89	20241216	090539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	741	0	3	0.00	1742301	2350	7.11	742	745	739	963	519	741	741.40	-139	754	747	736	729	718	751	733	125	222	500	500	1	1	24959232	185	-0.81	0.26	12	0.01	-915.00	2857.00	2090	20240116	-64.55	600	20241209	23.50	2090	-64.55	20240116	600	23.50	20241209	2090	-64.55	20240116	600	23.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
90	20241213	160532	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	741	16	2	2.21	23111331	31526	52.94	727	743	725	942	508	725	733.09	2906	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	185	-0.81	0.26	12	0.13	-915.00	2857.00	2090	20240116	-64.55	600	20241209	23.50	2090	-64.55	20240116	600	23.50	20241209	2090	-64.55	20240116	600	23.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
91	20241213	150536	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	741	16	2	2.21	21992533	30017	50.41	727	743	725	942	508	725	732.67	3008	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	185	-0.81	0.26	12	0.12	-915.00	2857.00	2090	20240116	-64.55	600	20241209	23.50	2090	-64.55	20240116	600	23.50	20241209	2090	-64.55	20240116	600	23.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
92	20241213	140538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	740	15	2	2.07	19112068	26127	43.88	727	740	725	942	508	725	731.51	1910	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	185	-0.81	0.26	12	0.10	-915.00	2857.00	2090	20240116	-64.59	600	20241209	23.33	2090	-64.59	20240116	600	23.33	20241209	2090	-64.59	20240116	600	23.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
93	20241213	130538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	733	8	2	1.10	12534513	17194	28.87	727	733	725	942	508	725	729.01	1343	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	183	-0.80	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.93	600	20241209	22.17	2090	-64.93	20240116	600	22.17	20241209	2090	-64.93	20240116	600	22.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
94	20241213	120538	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	732	7	2	0.97	12317666	16898	28.38	727	732	725	942	508	725	728.94	1343	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	183	-0.80	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.98	600	20241209	22.00	2090	-64.98	20240116	600	22.00	20241209	2090	-64.98	20240116	600	22.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
95	20241213	110536	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	731	6	2	0.83	6958343	9562	16.06	727	731	725	942	508	725	727.71	589	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	182	-0.80	0.26	12	0.04	-915.00	2857.00	2090	20240116	-65.02	600	20241209	21.83	2090	-65.02	20240116	600	21.83	20241209	2090	-65.02	20240116	600	21.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
96	20241213	100536	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	729	4	2	0.55	3122893	4292	7.21	727	730	725	942	508	725	727.61	-229	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	182	-0.80	0.26	12	0.02	-915.00	2857.00	2090	20240116	-65.12	600	20241209	21.50	2090	-65.12	20240116	600	21.50	20241209	2090	-65.12	20240116	600	21.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
97	20241213	090537	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	727	2	2	0.28	1158706	1594	2.68	727	727	725	942	508	725	726.92	-228	744	734	716	706	688	739	711	125	217	500	490	1	1	24959232	181	-0.79	0.25	12	0.01	-915.00	2857.00	2090	20240116	-65.22	600	20241209	21.17	2090	-65.22	20240116	600	21.17	20241209	2090	-65.22	20240116	600	21.17	20241209	0.25	N	054090	500	124 억	N	N	N	N
98	20241212	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	725	27	2	3.87	42281575	59527	57.86	698	726	698	907	489	698	710.29	1649	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	181	-0.79	0.25	12	0.24	-915.00	2857.00	2090	20240116	-65.31	600	20241209	20.83	2090	-65.31	20240116	600	20.83	20241209	2090	-65.31	20240116	600	20.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
99	20241212	150534	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	725	27	2	3.87	40553184	57135	55.53	698	726	698	907	489	698	709.78	1099	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	181	-0.79	0.25	12	0.23	-915.00	2857.00	2090	20240116	-65.31	600	20241209	20.83	2090	-65.31	20240116	600	20.83	20241209	2090	-65.31	20240116	600	20.83	20241209	0.25	N	054090	500	124 억	N	N	N	N
100	20241212	140533	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	723	25	2	3.58	38142455	53801	52.29	698	726	698	907	489	698	708.95	391	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	180	-0.79	0.25	12	0.22	-915.00	2857.00	2090	20240116	-65.41	600	20241209	20.50	2090	-65.41	20240116	600	20.50	20241209	2090	-65.41	20240116	600	20.50	20241209	0.25	N	054090	500	124 억	N	N	N	N
101	20241212	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	720	22	2	3.15	35204868	49704	48.31	698	726	698	907	489	698	708.29	-645	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	180	-0.79	0.25	12	0.20	-915.00	2857.00	2090	20240116	-65.55	600	20241209	20.00	2090	-65.55	20240116	600	20.00	20241209	2090	-65.55	20240116	600	20.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
102	20241212	120522	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	724	26	2	3.72	33625225	47493	46.16	698	726	698	907	489	698	708.00	-734	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	181	-0.79	0.25	12	0.19	-915.00	2857.00	2090	20240116	-65.36	600	20241209	20.67	2090	-65.36	20240116	600	20.67	20241209	2090	-65.36	20240116	600	20.67	20241209	0.25	N	054090	500	124 억	N	N	N	N
103	20241212	110531	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	720	22	2	3.15	27812343	39443	38.34	698	726	698	907	489	698	705.13	1954	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	180	-0.79	0.25	12	0.16	-915.00	2857.00	2090	20240116	-65.55	600	20241209	20.00	2090	-65.55	20240116	600	20.00	20241209	2090	-65.55	20240116	600	20.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
104	20241212	100529	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	704	6	2	0.86	21927826	31155	30.28	698	726	698	907	489	698	703.83	231	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	176	-0.77	0.25	12	0.12	-915.00	2857.00	2090	20240116	-66.32	600	20241209	17.33	2090	-66.32	20240116	600	17.33	20241209	2090	-66.32	20240116	600	17.33	20241209	0.25	N	054090	500	124 억	N	N	N	N
105	20241212	090533	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	702	4	2	0.57	967900	1386	1.35	698	702	698	907	489	698	698.34	-139	744	721	688	665	632	732	676	125	209	500	470	1	1	24959232	175	-0.77	0.25	12	0.01	-915.00	2857.00	2090	20240116	-66.41	600	20241209	17.00	2090	-66.41	20240116	600	17.00	20241209	2090	-66.41	20240116	600	17.00	20241209	0.25	N	054090	500	124 억	N	N	N	N
106	20241211	160528	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	698	45	2	6.89	70943456	102870	120.49	655	711	655	848	458	653	689.64	2721	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	174	-0.76	0.24	12	0.41	-915.00	2857.00	2090	20240116	-66.60	600	20241209	16.33	2090	-66.60	20240116	600	16.33	20241209	2090	-66.60	20240116	600	16.33	20241209	0.29	N	054090	500	124 억	N	N	N	N
107	20241211	150419	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	694	41	2	6.28	69579944	100906	118.19	655	711	655	848	458	653	689.55	1637	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	173	-0.76	0.24	12	0.40	-915.00	2857.00	2090	20240116	-66.79	600	20241209	15.67	2090	-66.79	20240116	600	15.67	20241209	2090	-66.79	20240116	600	15.67	20241209	0.29	N	054090	500	124 억	N	N	N	N
108	20241211	140533	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	697	44	2	6.74	64160116	93071	109.01	655	711	655	848	458	653	689.37	-1142	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	174	-0.76	0.24	12	0.37	-915.00	2857.00	2090	20240116	-66.65	600	20241209	16.17	2090	-66.65	20240116	600	16.17	20241209	2090	-66.65	20240116	600	16.17	20241209	0.29	N	054090	500	124 억	N	N	N	N
109	20241211	130534	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	699	46	2	7.04	51583969	75158	88.03	655	699	655	848	458	653	686.34	-2886	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	174	-0.76	0.24	12	0.30	-915.00	2857.00	2090	20240116	-66.56	600	20241209	16.50	2090	-66.56	20240116	600	16.50	20241209	2090	-66.56	20240116	600	16.50	20241209	0.29	N	054090	500	124 억	N	N	N	N
110	20241211	120535	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	687	34	2	5.21	43006571	62689	73.43	655	697	655	848	458	653	686.03	-3293	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	171	-0.75	0.24	12	0.25	-915.00	2857.00	2090	20240116	-67.13	600	20241209	14.50	2090	-67.13	20240116	600	14.50	20241209	2090	-67.13	20240116	600	14.50	20241209	0.29	N	054090	500	124 억	N	N	N	N
111	20241211	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	695	42	2	6.43	34686881	50591	59.26	655	697	655	848	458	653	685.63	-2906	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	173	-0.76	0.24	12	0.20	-915.00	2857.00	2090	20240116	-66.75	600	20241209	15.83	2090	-66.75	20240116	600	15.83	20241209	2090	-66.75	20240116	600	15.83	20241209	0.29	N	054090	500	124 억	N	N	N	N
112	20241211	100534	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	688	35	2	5.36	28187606	41179	48.23	655	697	655	848	458	653	684.51	-4840	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	172	-0.75	0.24	12	0.16	-915.00	2857.00	2090	20240116	-67.08	600	20241209	14.67	2090	-67.08	20240116	600	14.67	20241209	2090	-67.08	20240116	600	14.67	20241209	0.29	N	054090	500	124 억	N	N	N	N
113	20241211	090537	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	671	18	2	2.76	1386143	2103	2.46	655	672	655	848	458	653	659.13	-66	697	674	637	614	577	686	626	125	195	500	440	1	1	24959232	167	-0.73	0.23	12	0.01	-915.00	2857.00	2090	20240116	-67.89	600	20241209	11.83	2090	-67.89	20240116	600	11.83	20241209	2090	-67.89	20240116	600	11.83	20241209	0.29	N	054090	500	124 억	N	N	N	N
114	20241210	160529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	653	51	2	8.47	53962573	85372	42.23	600	660	600	782	422	602	632.09	13450	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	163	-0.71	0.23	12	0.34	-915.00	2857.00	2090	20240116	-68.76	600	20241210	8.83	2090	-68.76	20240116	600	8.83	20241210	2090	-68.76	20240116	600	8.83	20241210	0.29	N	054090	500	124 억	N	N	N	N
115	20241210	150531	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	652	50	2	8.31	48551812	77046	38.11	600	653	600	782	422	602	630.17	12524	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	163	-0.71	0.23	12	0.31	-915.00	2857.00	2090	20240116	-68.80	600	20241210	8.67	2090	-68.80	20240116	600	8.67	20241210	2090	-68.80	20240116	600	8.67	20241210	0.29	N	054090	500	124 억	N	N	N	N
116	20241210	140531	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	647	45	2	7.48	39604639	63241	31.28	600	649	600	782	422	602	626.25	10900	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	161	-0.71	0.23	12	0.25	-915.00	2857.00	2090	20240116	-69.04	600	20241210	7.83	2090	-69.04	20240116	600	7.83	20241210	2090	-69.04	20240116	600	7.83	20241210	0.29	N	054090	500	124 억	N	N	N	N
117	20241210	130529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	642	40	2	6.64	34565637	55431	27.42	600	649	600	782	422	602	623.58	9599	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	160	-0.70	0.22	12	0.22	-915.00	2857.00	2090	20240116	-69.28	600	20241210	7.00	2090	-69.28	20240116	600	7.00	20241210	2090	-69.28	20240116	600	7.00	20241210	0.29	N	054090	500	124 억	N	N	N	N
118	20241210	120530	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	639	37	2	6.15	31420802	50545	25.00	600	639	600	782	422	602	621.64	9067	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	159	-0.70	0.22	12	0.20	-915.00	2857.00	2090	20240116	-69.43	600	20241210	6.50	2090	-69.43	20240116	600	6.50	20241210	2090	-69.43	20240116	600	6.50	20241210	0.29	N	054090	500	124 억	N	N	N	N
119	20241210	110529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	627	25	2	4.15	26553503	42841	21.19	600	636	600	782	422	602	619.82	7497	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	156	-0.69	0.22	12	0.17	-915.00	2857.00	2090	20240116	-70.00	600	20241210	4.50	2090	-70.00	20240116	600	4.50	20241210	2090	-70.00	20240116	600	4.50	20241210	0.29	N	054090	500	124 억	N	N	N	N
120	20241210	100529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	627	25	2	4.15	21543909	34826	17.23	600	636	600	782	422	602	618.62	5047	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	156	-0.69	0.22	12	0.14	-915.00	2857.00	2090	20240116	-70.00	600	20241210	4.50	2090	-70.00	20240116	600	4.50	20241210	2090	-70.00	20240116	600	4.50	20241210	0.29	N	054090	500	124 억	N	N	N	N
121	20241210	090533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	618	16	2	2.66	9801656	16024	7.93	600	636	600	782	422	602	611.69	1454	694	648	624	578	554	636	566	125	180	500	400	1	1	24959232	154	-0.68	0.22	12	0.06	-915.00	2857.00	2090	20240116	-70.43	600	20241210	3.00	2090	-70.43	20240116	600	3.00	20241210	2090	-70.43	20240116	600	3.00	20241210	0.29	N	054090	500	124 억	N	N	N	N
122	20241209	160528	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	602	-69	5	-10.28	123954645	199175	236.75	665	670	600	872	470	671	622.35	16080	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	150	-0.66	0.21	12	0.80	-915.00	2857.00	2090	20240116	-71.20	600	20241209	0.33	2090	-71.20	20240116	600	0.33	20241209	2090	-71.20	20240116	600	0.33	20241209	0.36	N	054090	500	124 억	N	N	N	N
123	20241209	150530	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	606	-65	5	-9.69	122020898	195976	232.94	665	670	600	872	470	671	622.63	17088	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	151	-0.66	0.21	12	0.79	-915.00	2857.00	2090	20240116	-71.00	600	20241209	1.00	2090	-71.00	20240116	600	1.00	20241209	2090	-71.00	20240116	600	1.00	20241209	0.36	N	054090	500	124 억	N	N	N	N
124	20241209	140529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	603	-68	5	-10.13	106406437	170091	202.18	665	670	600	872	470	671	625.59	13300	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	151	-0.66	0.21	12	0.68	-915.00	2857.00	2090	20240116	-71.15	600	20241209	0.50	2090	-71.15	20240116	600	0.50	20241209	2090	-71.15	20240116	600	0.50	20241209	0.36	N	054090	500	124 억	N	N	N	N
125	20241209	130530	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	608	-63	5	-9.39	91229419	144979	172.33	665	670	600	872	470	671	629.26	9171	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	152	-0.66	0.21	12	0.58	-915.00	2857.00	2090	20240116	-70.91	600	20241209	1.33	2090	-70.91	20240116	600	1.33	20241209	2090	-70.91	20240116	600	1.33	20241209	0.36	N	054090	500	124 억	N	N	N	N
126	20241209	120529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	613	-58	5	-8.64	83717929	132847	157.91	665	670	600	872	470	671	630.18	10743	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	153	-0.67	0.21	12	0.53	-915.00	2857.00	2090	20240116	-70.67	600	20241209	2.17	2090	-70.67	20240116	600	2.17	20241209	2090	-70.67	20240116	600	2.17	20241209	0.36	N	054090	500	124 억	N	N	N	N
127	20241209	110530	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	613	-58	5	-8.64	73502952	116153	138.06	665	670	600	872	470	671	632.81	10092	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	153	-0.67	0.21	12	0.47	-915.00	2857.00	2090	20240116	-70.67	600	20241209	2.17	2090	-70.67	20240116	600	2.17	20241209	2090	-70.67	20240116	600	2.17	20241209	0.36	N	054090	500	124 억	N	N	N	N
128	20241209	100528	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	650	-21	5	-3.13	30687408	47152	56.05	665	670	641	872	470	671	650.82	1125	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	162	-0.71	0.23	12	0.19	-915.00	2857.00	2090	20240116	-68.90	641	20241209	1.40	2090	-68.90	20240116	641	1.40	20241209	2090	-68.90	20240116	641	1.40	20241209	0.36	N	054090	500	124 억	N	N	N	N
129	20241209	090526	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	655	-16	5	-2.38	6221841	9513	11.31	665	670	649	872	470	671	654.03	-896	713	692	681	660	649	686	654	125	201	500	450	1	1	24959232	163	-0.72	0.23	12	0.04	-915.00	2857.00	2090	20240116	-68.66	649	20241209	0.92	2090	-68.66	20240116	649	0.92	20241209	2090	-68.66	20240116	649	0.92	20241209	0.36	N	054090	500	124 억	N	N	N	N
130	20241206	160524	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	671	-27	5	-3.87	57235360	83861	82.24	695	702	670	907	489	698	682.51	-1310	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	167	-0.73	0.23	12	0.34	-915.00	2857.00	2090	20240116	-67.89	670	20241206	0.15	2090	-67.89	20240116	670	0.15	20241206	2090	-67.89	20240116	670	0.15	20241206	0.35	N	054090	500	124 억	N	N	N	N
131	20241206	150527	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	680	-18	5	-2.58	54440651	79728	78.19	695	702	670	907	489	698	682.83	-1209	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	170	-0.74	0.24	12	0.32	-915.00	2857.00	2090	20240116	-67.46	670	20241206	1.49	2090	-67.46	20240116	670	1.49	20241206	2090	-67.46	20240116	670	1.49	20241206	0.35	N	054090	500	124 억	N	N	N	N
132	20241206	140524	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	670	-28	5	-4.01	51564748	75455	74.00	695	702	670	907	489	698	683.38	-1028	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	167	-0.73	0.23	12	0.30	-915.00	2857.00	2090	20240116	-67.94	670	20241206	0.00	2090	-67.94	20240116	670	0.00	20241206	2090	-67.94	20240116	670	0.00	20241206	0.35	N	054090	500	124 억	N	N	N	N
133	20241206	130526	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	680	-18	5	-2.58	37639691	54742	53.68	695	702	675	907	489	698	687.58	-5036	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	170	-0.74	0.24	12	0.22	-915.00	2857.00	2090	20240116	-67.46	675	20241206	0.74	2090	-67.46	20240116	675	0.74	20241206	2090	-67.46	20240116	675	0.74	20241206	0.35	N	054090	500	124 억	N	N	N	N
134	20241206	120522	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	682	-16	5	-2.29	36669124	53314	52.28	695	702	675	907	489	698	687.80	-5009	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	170	-0.75	0.24	12	0.21	-915.00	2857.00	2090	20240116	-67.37	675	20241206	1.04	2090	-67.37	20240116	675	1.04	20241206	2090	-67.37	20240116	675	1.04	20241206	0.35	N	054090	500	124 억	N	N	N	N
135	20241206	110525	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	688	-10	5	-1.43	26544616	38463	37.72	695	702	680	907	489	698	690.13	-6818	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	172	-0.75	0.24	12	0.15	-915.00	2857.00	2090	20240116	-67.08	680	20241206	1.18	2090	-67.08	20240116	680	1.18	20241206	2090	-67.08	20240116	680	1.18	20241206	0.35	N	054090	500	124 억	N	N	N	N
136	20241206	100522	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	695	-3	5	-0.43	17244915	24886	24.41	695	702	689	907	489	698	692.96	-4089	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	173	-0.76	0.24	12	0.10	-915.00	2857.00	2090	20240116	-66.75	689	20241206	0.87	2090	-66.75	20240116	689	0.87	20241206	2090	-66.75	20240116	689	0.87	20241206	0.35	N	054090	500	124 억	N	N	N	N
137	20241206	090524	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	701	3	2	0.43	1449180	2078	2.04	695	701	695	907	489	698	697.39	226	760	728	713	681	666	721	674	125	209	500	470	1	1	24959232	175	-0.77	0.25	12	0.01	-915.00	2857.00	2090	20240116	-66.46	695	20241206	0.86	2090	-66.46	20240116	695	0.86	20241206	2090	-66.46	20240116	695	0.86	20241206	0.35	N	054090	500	124 억	N	N	N	N
138	20241205	160515	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	698	-39	5	-5.29	68506095	95303	108.49	730	745	698	958	516	737	718.82	-2662	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	174	-0.76	0.24	12	0.38	-915.00	2857.00	2090	20240116	-66.60	698	20241205	0.00	2090	-66.60	20240116	698	0.00	20241205	2090	-66.60	20240116	698	0.00	20241205	0.34	N	054090	500	124 억	N	N	N	N
139	20241205	150519	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	709	-28	5	-3.80	62457193	86662	98.65	730	745	698	958	516	737	720.70	2776	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	177	-0.77	0.25	12	0.35	-915.00	2857.00	2090	20240116	-66.08	698	20241205	1.58	2090	-66.08	20240116	698	1.58	20241205	2090	-66.08	20240116	698	1.58	20241205	0.34	N	054090	500	124 억	N	N	N	N
140	20241205	140516	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	718	-19	5	-2.58	38283198	52423	59.67	730	745	716	958	516	737	730.27	-2595	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	179	-0.78	0.25	12	0.21	-915.00	2857.00	2090	20240116	-65.65	716	20241205	0.28	2090	-65.65	20240116	716	0.28	20241205	2090	-65.65	20240116	716	0.28	20241205	0.34	N	054090	500	124 억	N	N	N	N
141	20241205	130517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	730	-7	5	-0.95	26090797	35583	40.50	730	745	725	958	516	737	733.24	-2864	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	182	-0.80	0.26	12	0.14	-915.00	2857.00	2090	20240116	-65.07	725	20241205	0.69	2090	-65.07	20240116	725	0.69	20241205	2090	-65.07	20240116	725	0.69	20241205	0.34	N	054090	500	124 억	N	N	N	N
142	20241205	120517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	728	-9	5	-1.22	21224090	28894	32.89	730	745	728	958	516	737	734.55	-3109	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	182	-0.80	0.25	12	0.12	-915.00	2857.00	2090	20240116	-65.17	728	20241205	0.00	2090	-65.17	20240116	728	0.00	20241205	2090	-65.17	20240116	728	0.00	20241205	0.34	N	054090	500	124 억	N	N	N	N
143	20241205	110517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	735	-2	5	-0.27	17962921	24426	27.80	730	745	730	958	516	737	735.40	-3486	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	183	-0.80	0.26	12	0.10	-915.00	2857.00	2090	20240116	-64.83	730	20241205	0.68	2090	-64.83	20240116	730	0.68	20241205	2090	-64.83	20240116	730	0.68	20241205	0.34	N	054090	500	124 억	N	N	N	N
144	20241205	100514	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	738	1	2	0.14	16044361	21809	24.83	730	745	730	958	516	737	735.68	-4046	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	184	-0.81	0.26	12	0.09	-915.00	2857.00	2090	20240116	-64.69	730	20241205	1.10	2090	-64.69	20240116	730	1.10	20241205	2090	-64.69	20240116	730	1.10	20241205	0.34	N	054090	500	124 억	N	N	N	N
145	20241205	090517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	745	8	2	1.09	7199563	9729	11.07	730	745	730	958	516	737	740.01	-3821	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	186	-0.81	0.26	12	0.04	-915.00	2857.00	2090	20240116	-64.35	730	20241205	2.05	2090	-64.35	20240116	730	2.05	20241205	2090	-64.35	20240116	730	2.05	20241205	0.34	N	054090	500	124 억	N	N	N	N
146	20241204	160509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	737	-33	5	-4.29	65418561	87355	302.18	730	774	730	1001	539	770	748.89	-1793	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	184	-0.81	0.26	12	0.35	-915.00	2857.00	2090	20240116	-64.74	730	20241204	0.96	2090	-64.74	20240116	730	0.96	20241204	2090	-64.74	20240116	730	0.96	20241204	0.35	N	054090	500	124 억	N	N	N	N
147	20241204	150509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	749	-21	5	-2.73	59534176	79434	274.78	730	774	730	1001	539	770	749.48	-1753	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	187	-0.82	0.26	12	0.32	-915.00	2857.00	2090	20240116	-64.16	730	20241204	2.60	2090	-64.16	20240116	730	2.60	20241204	2090	-64.16	20240116	730	2.60	20241204	0.35	N	054090	500	124 억	N	N	N	N
148	20241204	140508	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	748	-22	5	-2.86	47329945	63059	218.14	730	774	730	1001	539	770	750.57	-1830	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	187	-0.82	0.26	12	0.25	-915.00	2857.00	2090	20240116	-64.21	730	20241204	2.47	2090	-64.21	20240116	730	2.47	20241204	2090	-64.21	20240116	730	2.47	20241204	0.35	N	054090	500	124 억	N	N	N	N
149	20241204	130504	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	753	-17	5	-2.21	44980327	59920	207.28	730	774	730	1001	539	770	750.67	-2096	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	188	-0.82	0.26	12	0.24	-915.00	2857.00	2090	20240116	-63.97	730	20241204	3.15	2090	-63.97	20240116	730	3.15	20241204	2090	-63.97	20240116	730	3.15	20241204	0.35	N	054090	500	124 억	N	N	N	N
150	20241204	120504	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	747	-23	5	-2.99	34799574	46301	160.17	730	774	730	1001	539	770	751.59	-2592	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	186	-0.82	0.26	12	0.19	-915.00	2857.00	2090	20240116	-64.26	730	20241204	2.33	2090	-64.26	20240116	730	2.33	20241204	2090	-64.26	20240116	730	2.33	20241204	0.35	N	054090	500	124 억	N	N	N	N
151	20241204	110501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	747	-23	5	-2.99	31247250	41550	143.73	730	774	730	1001	539	770	752.04	-2507	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	186	-0.82	0.26	12	0.17	-915.00	2857.00	2090	20240116	-64.26	730	20241204	2.33	2090	-64.26	20240116	730	2.33	20241204	2090	-64.26	20240116	730	2.33	20241204	0.35	N	054090	500	124 억	N	N	N	N
152	20241204	100501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	755	-15	5	-1.95	11884082	15862	54.87	730	770	730	1001	539	770	749.22	-896	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	188	-0.83	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.88	730	20241204	3.42	2090	-63.88	20240116	730	3.42	20241204	2090	-63.88	20240116	730	3.42	20241204	0.35	N	054090	500	124 억	N	N	N	N
153	20241204	090507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	768	-2	5	-0.26	4210712	5696	19.70	730	770	730	1001	539	770	739.24	474	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	192	-0.84	0.27	12	0.02	-915.00	2857.00	2090	20240116	-63.25	730	20241204	5.21	2090	-63.25	20240116	730	5.21	20241204	2090	-63.25	20240116	730	5.21	20241204	0.35	N	054090	500	124 억	N	N	N	N
154	20241203	160529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	770	9	2	1.18	21957729	28746	63.97	755	780	745	989	533	761	763.82	1338	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.12	-915.00	2857.00	2090	20240116	-63.16	745	20241203	3.36	2090	-63.16	20240116	745	3.36	20241203	2090	-63.16	20240116	745	3.36	20241203	0.35	N	054090	500	124 억	N	N	N	N
155	20241203	150548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	771	10	2	1.31	20550414	26913	59.89	755	780	745	989	533	761	763.59	1474	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.11	-915.00	2857.00	2090	20240116	-63.11	745	20241203	3.49	2090	-63.11	20240116	745	3.49	20241203	2090	-63.11	20240116	745	3.49	20241203	0.35	N	054090	500	124 억	N	N	N	N
156	20241203	140535	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	772	11	2	1.45	17006917	22291	49.61	755	780	745	989	533	761	762.95	1046	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	193	-0.84	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.06	745	20241203	3.62	2090	-63.06	20240116	745	3.62	20241203	2090	-63.06	20240116	745	3.62	20241203	0.35	N	054090	500	124 억	N	N	N	N
157	20241203	130533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	779	18	2	2.37	16728526	21932	48.81	755	780	745	989	533	761	762.75	1005	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	194	-0.85	0.27	12	0.09	-915.00	2857.00	2090	20240116	-62.73	745	20241203	4.56	2090	-62.73	20240116	745	4.56	20241203	2090	-62.73	20240116	745	4.56	20241203	0.35	N	054090	500	124 억	N	N	N	N
158	20241203	120551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	768	7	2	0.92	15201881	19953	44.41	755	769	745	989	533	761	761.88	989	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.25	745	20241203	3.09	2090	-63.25	20240116	745	3.09	20241203	2090	-63.25	20240116	745	3.09	20241203	0.35	N	054090	500	124 억	N	N	N	N
159	20241203	110532	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	765	4	2	0.53	11948767	15707	34.96	755	766	745	989	533	761	760.73	1042	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	191	-0.84	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.40	745	20241203	2.68	2090	-63.40	20240116	745	2.68	20241203	2090	-63.40	20240116	745	2.68	20241203	0.35	N	054090	500	124 억	N	N	N	N
160	20241203	100523	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	763	2	2	0.26	6390642	8428	18.76	755	765	745	989	533	761	758.26	1454	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	745	20241203	2.42	2090	-63.49	20240116	745	2.42	20241203	2090	-63.49	20240116	745	2.42	20241203	0.35	N	054090	500	124 억	N	N	N	N
161	20241203	090522	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	761	0	3	0.00	1653921	2179	4.85	755	761	755	989	533	761	759.03	389	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.59	755	20241203	0.79	2090	-63.59	20240116	755	0.79	20241203	2090	-63.59	20240116	755	0.79	20241203	0.35	N	054090	500	124 억	N	N	N	N
162	20241202	160509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	761	-21	5	-2.69	34616089	44933	135.73	769	786	755	1016	548	782	770.39	-1867	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	190	-0.83	0.27	12	0.18	-915.00	2857.00	2090	20240116	-63.59	755	20241202	0.79	2090	-63.59	20240116	755	0.79	20241202	2090	-63.59	20240116	755	0.79	20241202	0.36	N	054090	500	124 억	N	N	N	N
163	20241202	150544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	770	-12	5	-1.53	31639216	41034	123.95	769	786	755	1016	548	782	771.05	991	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	192	-0.84	0.27	12	0.16	-915.00	2857.00	2090	20240116	-63.16	755	20241202	1.99	2090	-63.16	20240116	755	1.99	20241202	2090	-63.16	20240116	755	1.99	20241202	0.36	N	054090	500	124 억	N	N	N	N
164	20241202	140524	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	772	-10	5	-1.28	30098142	39026	117.89	769	786	755	1016	548	782	771.23	1915	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.16	-915.00	2857.00	2090	20240116	-63.06	755	20241202	2.25	2090	-63.06	20240116	755	2.25	20241202	2090	-63.06	20240116	755	2.25	20241202	0.36	N	054090	500	124 억	N	N	N	N
165	20241202	130517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	775	-7	5	-0.90	21424891	27682	83.62	769	786	765	1016	548	782	773.96	59	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.85	0.27	12	0.11	-915.00	2857.00	2090	20240116	-62.92	765	20241202	1.31	2090	-62.92	20240116	765	1.31	20241202	2090	-62.92	20240116	765	1.31	20241202	0.36	N	054090	500	124 억	N	N	N	N
166	20241202	120537	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	779	-3	5	-0.38	18565564	23984	72.45	769	786	765	1016	548	782	774.08	946	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	194	-0.85	0.27	12	0.10	-915.00	2857.00	2090	20240116	-62.73	765	20241202	1.83	2090	-62.73	20240116	765	1.83	20241202	2090	-62.73	20240116	765	1.83	20241202	0.36	N	054090	500	124 억	N	N	N	N
167	20241202	110505	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	773	-9	5	-1.15	17261314	22299	67.36	769	786	765	1016	548	782	774.08	821	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.01	765	20241202	1.05	2090	-63.01	20240116	765	1.05	20241202	2090	-63.01	20240116	765	1.05	20241202	0.36	N	054090	500	124 억	N	N	N	N
168	20241202	100509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	775	-7	5	-0.90	8186297	10560	31.90	769	786	765	1016	548	782	775.22	512	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.85	0.27	12	0.04	-915.00	2857.00	2090	20240116	-62.92	765	20241202	1.31	2090	-62.92	20240116	765	1.31	20241202	2090	-62.92	20240116	765	1.31	20241202	0.36	N	054090	500	124 억	N	N	N	N
169	20241202	090507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	773	-9	5	-1.15	3036563	3950	11.93	769	773	765	1016	548	782	768.75	466	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.02	-915.00	2857.00	2090	20240116	-63.01	765	20241202	1.05	2090	-63.01	20240116	765	1.05	20241202	2090	-63.01	20240116	765	1.05	20241202	0.36	N	054090	500	124 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History