KissMeData/070590/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
3	20241231	150651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
4	20241231	140649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
5	20241231	130651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
6	20241231	120650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
7	20241231	110648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
8	20241231	100645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
9	20241231	090652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11322331	11546	60.69	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
10	20241230	160647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	2	2	0.21	11229741	11452	60.19	975	996	974	1267	683	975	980.59	-504	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
11	20241230	150651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	980	5	2	0.51	6911137	7035	36.98	975	994	975	1267	683	975	982.39	-117	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.60	0.80	12	0.05	-377.00	1229.00	2515	20240131	-61.03	894	20241206	9.62	2515	-61.03	20240131	894	9.62	20241206	2515	-61.03	20240131	894	9.62	20241206	N	070590	500	69 억	N	N	N	N
12	20241230	140649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	988	13	2	1.33	6813101	6935	36.45	975	994	975	1267	683	975	982.42	-117	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	137	-2.62	0.80	12	0.05	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
13	20241230	130649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	978	3	2	0.31	4922104	5022	26.40	975	990	975	1267	683	975	980.11	-510	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.59	0.80	12	0.04	-377.00	1229.00	2515	20240131	-61.11	894	20241206	9.40	2515	-61.11	20240131	894	9.40	20241206	2515	-61.11	20240131	894	9.40	20241206	N	070590	500	69 억	N	N	N	N
14	20241230	120647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	976	1	2	0.10	4909408	5009	26.33	975	990	975	1267	683	975	980.12	-510	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	135	-2.59	0.79	12	0.04	-377.00	1229.00	2515	20240131	-61.19	894	20241206	9.17	2515	-61.19	20240131	894	9.17	20241206	2515	-61.19	20240131	894	9.17	20241206	N	070590	500	69 억	N	N	N	N
15	20241230	110648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	975	0	3	0.00	4734580	4832	25.40	975	990	975	1267	683	975	979.84	-508	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	135	-2.59	0.79	12	0.03	-377.00	1229.00	2515	20240131	-61.23	894	20241206	9.06	2515	-61.23	20240131	894	9.06	20241206	2515	-61.23	20240131	894	9.06	20241206	N	070590	500	69 억	N	N	N	N
16	20241230	100648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	983	8	2	0.82	3460841	3541	18.61	975	990	975	1267	683	975	977.36	-428	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	136	-2.61	0.80	12	0.03	-377.00	1229.00	2515	20240131	-60.91	894	20241206	9.96	2515	-60.91	20240131	894	9.96	20241206	2515	-60.91	20240131	894	9.96	20241206	N	070590	500	69 억	N	N	N	N
17	20241230	090650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	975	0	3	0.00	3445194	3525	18.53	975	990	975	1267	683	975	977.36	-425	1018	996	983	961	948	990	955	69	292	500	660	1	1	13879521	135	-2.59	0.79	12	0.03	-377.00	1229.00	2515	20240131	-61.23	894	20241206	9.06	2515	-61.23	20240131	894	9.06	20241206	2515	-61.23	20240131	894	9.06	20241206	N	070590	500	69 억	N	N	N	N
18	20241227	160646	57	100.00	KOSDAQ			N	N	N	N	N	975	-29	5	-2.89	18689923	19025	149.30	1004	1005	970	1305	703	1004	982.39	-63	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	135	-2.59	0.79	12	0.14	-377.00	1229.00	2515	20240131	-61.23	894	20241206	9.06	2515	-61.23	20240131	894	9.06	20241206	2515	-61.23	20240131	894	9.06	20241206	N	070590	500	69 억	N	N	N	N
19	20241227	150645	57	100.00	KOSDAQ			N	N	N	N	N	974	-30	5	-2.99	16802323	17089	134.10	1004	1005	970	1305	703	1004	983.22	186	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	135	-2.58	0.79	12	0.12	-377.00	1229.00	2515	20240131	-61.27	894	20241206	8.95	2515	-61.27	20240131	894	8.95	20241206	2515	-61.27	20240131	894	8.95	20241206	N	070590	500	69 억	N	N	N	N
20	20241227	140647	57	100.00	KOSDAQ			N	N	N	N	N	978	-26	5	-2.59	13737595	13943	109.42	1004	1005	970	1305	703	1004	985.27	195	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	136	-2.59	0.80	12	0.10	-377.00	1229.00	2515	20240131	-61.11	894	20241206	9.40	2515	-61.11	20240131	894	9.40	20241206	2515	-61.11	20240131	894	9.40	20241206	N	070590	500	69 억	N	N	N	N
21	20241227	130647	57	100.00	KOSDAQ			N	N	N	N	N	994	-10	5	-1.00	11189418	11338	88.97	1004	1005	970	1305	703	1004	986.90	87	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	138	-2.64	0.81	12	0.08	-377.00	1229.00	2515	20240131	-60.48	894	20241206	11.19	2515	-60.48	20240131	894	11.19	20241206	2515	-60.48	20240131	894	11.19	20241206	N	070590	500	69 억	N	N	N	N
22	20241227	120646	57	100.00	KOSDAQ			N	N	N	N	N	999	-5	5	-0.50	11054636	11201	87.90	1004	1005	970	1305	703	1004	986.93	87	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	139	-2.65	0.81	12	0.08	-377.00	1229.00	2515	20240131	-60.28	894	20241206	11.74	2515	-60.28	20240131	894	11.74	20241206	2515	-60.28	20240131	894	11.74	20241206	N	070590	500	69 억	N	N	N	N
23	20241227	110645	57	100.00	KOSDAQ			N	N	N	N	N	1004	0	3	0.00	11040650	11187	87.79	1004	1005	970	1305	703	1004	986.92	101	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	139	-2.66	0.82	12	0.08	-377.00	1229.00	2515	20240131	-60.08	894	20241206	12.30	2515	-60.08	20240131	894	12.30	20241206	2515	-60.08	20240131	894	12.30	20241206	N	070590	500	69 억	N	N	N	N
24	20241227	100644	57	100.00	KOSDAQ			N	N	N	N	N	1005	1	2	0.10	10947761	11093	87.05	1004	1005	970	1305	703	1004	986.91	137	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	139	-2.67	0.82	12	0.08	-377.00	1229.00	2515	20240131	-60.04	894	20241206	12.42	2515	-60.04	20240131	894	12.42	20241206	2515	-60.04	20240131	894	12.42	20241206	N	070590	500	69 억	N	N	N	N
25	20241227	090648	57	100.00	KOSDAQ			N	N	N	N	N	999	-5	5	-0.50	4234355	4306	33.79	1004	1004	970	1305	703	1004	983.36	53	1046	1025	1010	989	974	1017	981	69	301	500	680	1	1	13879521	139	-2.65	0.81	12	0.03	-377.00	1229.00	2515	20240131	-60.28	894	20241206	11.74	2515	-60.28	20240131	894	11.74	20241206	2515	-60.28	20240131	894	11.74	20241206	N	070590	500	69 억	N	N	N	N
26	20241226	160643	57	100.00	KOSDAQ			N	N	N	N	N	1004	-8	5	-0.79	12748873	12743	85.84	1021	1031	995	1315	709	1012	1000.46	-191	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	139	-2.66	0.82	12	0.09	-377.00	1229.00	2515	20240131	-60.08	894	20241206	12.30	2515	-60.08	20240131	894	12.30	20241206	2515	-60.08	20240131	894	12.30	20241206	N	070590	500	69 억	N	N	N	N
27	20241226	150640	57	100.00	KOSDAQ			N	N	N	N	N	1004	-8	5	-0.79	11478813	11478	77.32	1021	1031	995	1315	709	1012	1000.07	259	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	139	-2.66	0.82	12	0.08	-377.00	1229.00	2515	20240131	-60.08	894	20241206	12.30	2515	-60.08	20240131	894	12.30	20241206	2515	-60.08	20240131	894	12.30	20241206	N	070590	500	69 억	N	N	N	N
28	20241226	140639	57	100.00	KOSDAQ			N	N	N	N	N	1004	-8	5	-0.79	8663056	8649	58.26	1021	1031	995	1315	709	1012	1001.63	-94	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	139	-2.66	0.82	12	0.06	-377.00	1229.00	2515	20240131	-60.08	894	20241206	12.30	2515	-60.08	20240131	894	12.30	20241206	2515	-60.08	20240131	894	12.30	20241206	N	070590	500	69 억	N	N	N	N
29	20241226	130641	57	100.00	KOSDAQ			N	N	N	N	N	995	-17	5	-1.68	7480964	7469	50.31	1021	1031	995	1315	709	1012	1001.60	43	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	138	-2.64	0.81	12	0.05	-377.00	1229.00	2515	20240131	-60.44	894	20241206	11.30	2515	-60.44	20240131	894	11.30	20241206	2515	-60.44	20240131	894	11.30	20241206	N	070590	500	69 억	N	N	N	N
30	20241226	120638	57	100.00	KOSDAQ			N	N	N	N	N	996	-16	5	-1.58	7275875	7263	48.93	1021	1031	996	1315	709	1012	1001.77	47	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	138	-2.64	0.81	12	0.05	-377.00	1229.00	2515	20240131	-60.40	894	20241206	11.41	2515	-60.40	20240131	894	11.41	20241206	2515	-60.40	20240131	894	11.41	20241206	N	070590	500	69 억	N	N	N	N
31	20241226	110640	57	100.00	KOSDAQ			N	N	N	N	N	1002	-10	5	-0.99	2981191	2952	19.89	1021	1031	1002	1315	709	1012	1009.89	49	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	139	-2.66	0.82	12	0.02	-377.00	1229.00	2515	20240131	-60.16	894	20241206	12.08	2515	-60.16	20240131	894	12.08	20241206	2515	-60.16	20240131	894	12.08	20241206	N	070590	500	69 억	N	N	N	N
32	20241226	100640	57	100.00	KOSDAQ			N	N	N	N	N	1002	-10	5	-0.99	1872979	1846	12.44	1021	1031	1002	1315	709	1012	1014.61	49	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	139	-2.66	0.82	12	0.01	-377.00	1229.00	2515	20240131	-60.16	894	20241206	12.08	2515	-60.16	20240131	894	12.08	20241206	2515	-60.16	20240131	894	12.08	20241206	N	070590	500	69 억	N	N	N	N
33	20241226	090642	57	100.00	KOSDAQ			N	N	N	N	N	1021	9	2	0.89	1420264	1395	9.40	1021	1031	1012	1315	709	1012	1018.11	86	1067	1039	1012	984	957	1053	998	69	303	500	680	1	1	13879521	142	-2.71	0.83	12	0.01	-377.00	1229.00	2515	20240131	-59.40	894	20241206	14.21	2515	-59.40	20240131	894	14.21	20241206	2515	-59.40	20240131	894	14.21	20241206	N	070590	500	69 억	N	N	N	N
34	20241224	160640	57	100.00	KOSDAQ			N	N	N	N	N	1012	27	2	2.74	14927792	14845	64.18	985	1040	985	1280	690	985	1005.57	-1190	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	140	-2.68	0.82	12	0.11	-377.00	1229.00	2515	20240131	-59.76	894	20241206	13.20	2515	-59.76	20240131	894	13.20	20241206	2515	-59.76	20240131	894	13.20	20241206	N	070590	500	69 억	N	N	N	N
35	20241224	150640	57	100.00	KOSDAQ			N	N	N	N	N	1012	27	2	2.74	14743608	14663	63.39	985	1040	985	1280	690	985	1005.50	-1147	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	140	-2.68	0.82	12	0.11	-377.00	1229.00	2515	20240131	-59.76	894	20241206	13.20	2515	-59.76	20240131	894	13.20	20241206	2515	-59.76	20240131	894	13.20	20241206	N	070590	500	69 억	N	N	N	N
36	20241224	140638	57	100.00	KOSDAQ			N	N	N	N	N	1012	27	2	2.74	12485938	12433	53.75	985	1040	985	1280	690	985	1004.26	-811	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	140	-2.68	0.82	12	0.09	-377.00	1229.00	2515	20240131	-59.76	894	20241206	13.20	2515	-59.76	20240131	894	13.20	20241206	2515	-59.76	20240131	894	13.20	20241206	N	070590	500	69 억	N	N	N	N
37	20241224	130640	57	100.00	KOSDAQ			N	N	N	N	N	1011	26	2	2.64	12330131	12279	53.08	985	1040	985	1280	690	985	1004.16	-803	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	140	-2.68	0.82	12	0.09	-377.00	1229.00	2515	20240131	-59.80	894	20241206	13.09	2515	-59.80	20240131	894	13.09	20241206	2515	-59.80	20240131	894	13.09	20241206	N	070590	500	69 억	N	N	N	N
38	20241224	120639	57	100.00	KOSDAQ			N	N	N	N	N	1011	26	2	2.64	11969372	11921	51.54	985	1040	985	1280	690	985	1004.06	-803	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	140	-2.68	0.82	12	0.09	-377.00	1229.00	2515	20240131	-59.80	894	20241206	13.09	2515	-59.80	20240131	894	13.09	20241206	2515	-59.80	20240131	894	13.09	20241206	N	070590	500	69 억	N	N	N	N
39	20241224	110640	57	100.00	KOSDAQ			N	N	N	N	N	1013	28	2	2.84	6629663	6603	28.55	985	1040	985	1280	690	985	1004.04	-803	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	141	-2.69	0.82	12	0.05	-377.00	1229.00	2515	20240131	-59.72	894	20241206	13.31	2515	-59.72	20240131	894	13.31	20241206	2515	-59.72	20240131	894	13.31	20241206	N	070590	500	69 억	N	N	N	N
40	20241224	100640	57	100.00	KOSDAQ			N	N	N	N	N	1004	19	2	1.93	6427217	6403	27.68	985	1040	985	1280	690	985	1003.78	-803	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	139	-2.66	0.82	12	0.05	-377.00	1229.00	2515	20240131	-60.08	894	20241206	12.30	2515	-60.08	20240131	894	12.30	20241206	2515	-60.08	20240131	894	12.30	20241206	N	070590	500	69 억	N	N	N	N
41	20241224	090642	57	100.00	KOSDAQ			N	N	N	N	N	1015	30	2	3.05	3922855	3935	17.01	985	1040	985	1280	690	985	996.91	-803	1010	997	972	959	934	1004	966	69	295	500	660	1	1	13879521	141	-2.69	0.83	12	0.03	-377.00	1229.00	2515	20240131	-59.64	894	20241206	13.53	2515	-59.64	20240131	894	13.53	20241206	2515	-59.64	20240131	894	13.53	20241206	N	070590	500	69 억	N	N	N	N
42	20241223	160634	57	100.00	KOSDAQ			N	N	N	N	N	985	24	2	2.50	22536265	23131	174.84	976	985	947	1249	673	961	974.29	502	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	137	-2.61	0.80	12	0.17	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	2515	-60.83	20240131	894	10.18	20241206	2515	-60.83	20240131	894	10.18	20241206	N	070590	500	69 억	N	N	N	N
43	20241223	150638	57	100.00	KOSDAQ			N	N	N	N	N	976	15	2	1.56	21322745	21899	165.53	976	985	947	1249	673	961	973.69	860	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	135	-2.59	0.79	12	0.16	-377.00	1229.00	2515	20240131	-61.19	894	20241206	9.17	2515	-61.19	20240131	894	9.17	20241206	2515	-61.19	20240131	894	9.17	20241206	N	070590	500	69 억	N	N	N	N
44	20241223	140634	57	100.00	KOSDAQ			N	N	N	N	N	977	16	2	1.66	17550337	18035	136.32	976	985	947	1249	673	961	973.13	416	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	136	-2.59	0.79	12	0.13	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	2515	-61.15	20240131	894	9.28	20241206	2515	-61.15	20240131	894	9.28	20241206	N	070590	500	69 억	N	N	N	N
45	20241223	130634	57	100.00	KOSDAQ			N	N	N	N	N	982	21	2	2.19	12475598	12882	97.37	976	985	947	1249	673	961	968.45	-194	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	136	-2.60	0.80	12	0.09	-377.00	1229.00	2515	20240131	-60.95	894	20241206	9.84	2515	-60.95	20240131	894	9.84	20241206	2515	-60.95	20240131	894	9.84	20241206	N	070590	500	69 억	N	N	N	N
46	20241223	120635	57	100.00	KOSDAQ			N	N	N	N	N	985	24	2	2.50	11428613	11809	89.26	976	985	947	1249	673	961	967.79	-396	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	137	-2.61	0.80	12	0.09	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	2515	-60.83	20240131	894	10.18	20241206	2515	-60.83	20240131	894	10.18	20241206	N	070590	500	69 억	N	N	N	N
47	20241223	110634	57	100.00	KOSDAQ			N	N	N	N	N	983	22	2	2.29	11353753	11733	88.68	976	985	947	1249	673	961	967.68	-396	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	136	-2.61	0.80	12	0.08	-377.00	1229.00	2515	20240131	-60.91	894	20241206	9.96	2515	-60.91	20240131	894	9.96	20241206	2515	-60.91	20240131	894	9.96	20241206	N	070590	500	69 억	N	N	N	N
48	20241223	100630	57	100.00	KOSDAQ			N	N	N	N	N	981	20	2	2.08	9993699	10349	78.22	976	981	947	1249	673	961	965.67	-331	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	136	-2.60	0.80	12	0.07	-377.00	1229.00	2515	20240131	-60.99	894	20241206	9.73	2515	-60.99	20240131	894	9.73	20241206	2515	-60.99	20240131	894	9.73	20241206	N	070590	500	69 억	N	N	N	N
49	20241223	090633	57	100.00	KOSDAQ			N	N	N	N	N	947	-14	5	-1.46	5365824	5579	42.17	976	976	947	1249	673	961	961.79	221	986	973	965	952	944	969	948	69	288	500	650	1	1	13879521	131	-2.51	0.77	12	0.04	-377.00	1229.00	2515	20240131	-62.35	894	20241206	5.93	2515	-62.35	20240131	894	5.93	20241206	2515	-62.35	20240131	894	5.93	20241206	N	070590	500	69 억	N	N	N	N
50	20241220	160630	57	100.00	KOSDAQ			N	N	N	N	N	961	-9	5	-0.93	12762491	13210	70.37	970	978	957	1261	679	970	966.03	-114	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	133	-2.55	0.78	12	0.10	-377.00	1229.00	2515	20240131	-61.79	894	20241206	7.49	2515	-61.79	20240131	894	7.49	20241206	2515	-61.79	20240131	894	7.49	20241206	N	070590	500	69 억	N	N	N	N
51	20241220	150633	57	100.00	KOSDAQ			N	N	N	N	N	970	0	3	0.00	12412602	12846	68.43	970	970	957	1261	679	970	966.17	-114	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	135	-2.57	0.79	12	0.09	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
52	20241220	140632	57	100.00	KOSDAQ			N	N	N	N	N	960	-10	5	-1.03	10414407	10786	57.46	970	970	957	1261	679	970	965.41	-114	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	133	-2.55	0.78	12	0.08	-377.00	1229.00	2515	20240131	-61.83	894	20241206	7.38	2515	-61.83	20240131	894	7.38	20241206	2515	-61.83	20240131	894	7.38	20241206	N	070590	500	69 억	N	N	N	N
53	20241220	130630	57	100.00	KOSDAQ			N	N	N	N	N	970	0	3	0.00	10323207	10691	56.95	970	970	957	1261	679	970	965.46	-114	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	135	-2.57	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
54	20241220	120629	57	100.00	KOSDAQ			N	N	N	N	N	958	-12	5	-1.24	9438171	9767	52.03	970	970	958	1261	679	970	966.21	-14	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	133	-2.54	0.78	12	0.07	-377.00	1229.00	2515	20240131	-61.91	894	20241206	7.16	2515	-61.91	20240131	894	7.16	20241206	2515	-61.91	20240131	894	7.16	20241206	N	070590	500	69 억	N	N	N	N
55	20241220	110631	57	100.00	KOSDAQ			N	N	N	N	N	970	0	3	0.00	8277313	8556	45.58	970	970	959	1261	679	970	967.33	-7	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	135	-2.57	0.79	12	0.06	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
56	20241220	100631	57	100.00	KOSDAQ			N	N	N	N	N	970	0	3	0.00	8172553	8448	45.00	970	970	959	1261	679	970	967.29	-7	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	135	-2.57	0.79	12	0.06	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
57	20241220	090632	57	100.00	KOSDAQ			N	N	N	N	N	963	-7	5	-0.72	3603971	3718	19.81	970	970	959	1261	679	970	969.27	-85	1022	995	963	936	904	980	921	69	291	500	650	1	1	13879521	134	-2.55	0.78	12	0.03	-377.00	1229.00	2515	20240131	-61.71	894	20241206	7.72	2515	-61.71	20240131	894	7.72	20241206	2515	-61.71	20240131	894	7.72	20241206	N	070590	500	69 억	N	N	N	N
58	20241219	160630	57	100.00	KOSDAQ			N	N	N	N	N	970	-18	5	-1.82	18274752	18772	43.99	988	990	931	1284	692	988	973.55	455	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	135	-2.57	0.79	12	0.14	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
59	20241219	150628	57	100.00	KOSDAQ			N	N	N	N	N	979	-9	5	-0.91	17389915	17864	41.87	988	990	931	1284	692	988	973.46	648	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	136	-2.60	0.80	12	0.13	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
60	20241219	140629	57	100.00	KOSDAQ			N	N	N	N	N	970	-18	5	-1.82	17351744	17825	41.78	988	990	931	1284	692	988	973.45	649	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	135	-2.57	0.79	12	0.13	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
61	20241219	130629	57	100.00	KOSDAQ			N	N	N	N	N	979	-9	5	-0.91	17260519	17731	41.55	988	990	931	1284	692	988	973.47	657	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	136	-2.60	0.80	12	0.13	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
62	20241219	120631	57	100.00	KOSDAQ			N	N	N	N	N	979	-9	5	-0.91	17258561	17729	41.55	988	990	931	1284	692	988	973.47	657	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	136	-2.60	0.80	12	0.13	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
63	20241219	110628	57	100.00	KOSDAQ			N	N	N	N	N	979	-9	5	-0.91	15591873	16014	37.53	988	990	931	1284	692	988	973.64	661	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	136	-2.60	0.80	12	0.12	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
64	20241219	100621	57	100.00	KOSDAQ			N	N	N	N	N	979	-9	5	-0.91	8511069	8631	20.23	988	990	978	1284	692	988	986.10	-68	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
65	20241219	090630	57	100.00	KOSDAQ			N	N	N	N	N	988	0	3	0.00	442624	448	1.05	988	988	988	1284	692	988	988.00	0	1012	1000	990	978	968	995	973	69	296	500	670	1	1	13879521	137	-2.62	0.80	12	0.00	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
66	20241218	160626	57	100.00	KOSDAQ			N	N	N	N	N	988	-8	5	-0.80	42184909	42669	105.81	996	1002	980	1294	698	996	988.65	-839	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	137	-2.62	0.80	12	0.31	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
67	20241218	150630	57	100.00	KOSDAQ			N	N	N	N	N	991	-5	5	-0.50	39658165	40115	99.48	996	1002	980	1294	698	996	988.61	-386	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	138	-2.63	0.81	12	0.29	-377.00	1229.00	2515	20240131	-60.60	894	20241206	10.85	2515	-60.60	20240131	894	10.85	20241206	2515	-60.60	20240131	894	10.85	20241206	N	070590	500	69 억	N	N	N	N
68	20241218	140627	57	100.00	KOSDAQ			N	N	N	N	N	984	-12	5	-1.20	32289034	32640	80.94	996	1002	984	1294	698	996	989.25	-13	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	137	-2.61	0.80	12	0.24	-377.00	1229.00	2515	20240131	-60.87	894	20241206	10.07	2515	-60.87	20240131	894	10.07	20241206	2515	-60.87	20240131	894	10.07	20241206	N	070590	500	69 억	N	N	N	N
69	20241218	130629	57	100.00	KOSDAQ			N	N	N	N	N	991	-5	5	-0.50	31626475	31971	79.28	996	1002	984	1294	698	996	989.22	47	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	138	-2.63	0.81	12	0.23	-377.00	1229.00	2515	20240131	-60.60	894	20241206	10.85	2515	-60.60	20240131	894	10.85	20241206	2515	-60.60	20240131	894	10.85	20241206	N	070590	500	69 억	N	N	N	N
70	20241218	120621	57	100.00	KOSDAQ			N	N	N	N	N	990	-6	5	-0.60	24725986	24963	61.90	996	1002	985	1294	698	996	990.51	-147	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	137	-2.63	0.81	12	0.18	-377.00	1229.00	2515	20240131	-60.64	894	20241206	10.74	2515	-60.64	20240131	894	10.74	20241206	2515	-60.64	20240131	894	10.74	20241206	N	070590	500	69 억	N	N	N	N
71	20241218	110628	57	100.00	KOSDAQ			N	N	N	N	N	985	-11	5	-1.10	24716086	24953	61.88	996	1002	985	1294	698	996	990.51	-147	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	137	-2.61	0.80	12	0.18	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	2515	-60.83	20240131	894	10.18	20241206	2515	-60.83	20240131	894	10.18	20241206	N	070590	500	69 억	N	N	N	N
72	20241218	100628	57	100.00	KOSDAQ			N	N	N	N	N	991	-5	5	-0.50	11403672	11478	28.46	996	1002	988	1294	698	996	993.52	61	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	138	-2.63	0.81	12	0.08	-377.00	1229.00	2515	20240131	-60.60	894	20241206	10.85	2515	-60.60	20240131	894	10.85	20241206	2515	-60.60	20240131	894	10.85	20241206	N	070590	500	69 억	N	N	N	N
73	20241218	090630	57	100.00	KOSDAQ			N	N	N	N	N	996	0	3	0.00	2531832	2542	6.30	996	996	996	1294	698	996	996.00	-480	1022	1008	992	978	962	1016	986	69	298	500	670	1	1	13879521	138	-2.64	0.81	12	0.02	-377.00	1229.00	2515	20240131	-60.40	894	20241206	11.41	2515	-60.40	20240131	894	11.41	20241206	2515	-60.40	20240131	894	11.41	20241206	N	070590	500	69 억	N	N	N	N
74	20241217	160624	57	100.00	KOSDAQ			N	N	N	N	N	996	20	2	2.05	39700770	40325	74.02	976	1006	976	1268	684	976	984.52	-533	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	138	-2.64	0.81	12	0.29	-377.00	1229.00	2515	20240131	-60.40	894	20241206	11.41	2515	-60.40	20240131	894	11.41	20241206	2515	-60.40	20240131	894	11.41	20241206	N	070590	500	69 억	N	N	N	N
75	20241217	150627	57	100.00	KOSDAQ			N	N	N	N	N	1001	25	2	2.56	39316591	39942	73.32	976	1002	976	1268	684	976	984.34	-549	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	139	-2.66	0.81	12	0.29	-377.00	1229.00	2515	20240131	-60.20	894	20241206	11.97	2515	-60.20	20240131	894	11.97	20241206	2515	-60.20	20240131	894	11.97	20241206	N	070590	500	69 억	N	N	N	N
76	20241217	140628	57	100.00	KOSDAQ			N	N	N	N	N	980	4	2	0.41	36869029	37456	68.76	976	1002	976	1268	684	976	984.33	-451	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	136	-2.60	0.80	12	0.27	-377.00	1229.00	2515	20240131	-61.03	894	20241206	9.62	2515	-61.03	20240131	894	9.62	20241206	2515	-61.03	20240131	894	9.62	20241206	N	070590	500	69 억	N	N	N	N
77	20241217	130615	57	100.00	KOSDAQ			N	N	N	N	N	984	8	2	0.82	34412502	34950	64.16	976	1002	976	1268	684	976	984.62	-350	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	137	-2.61	0.80	12	0.25	-377.00	1229.00	2515	20240131	-60.87	894	20241206	10.07	2515	-60.87	20240131	894	10.07	20241206	2515	-60.87	20240131	894	10.07	20241206	N	070590	500	69 억	N	N	N	N
78	20241217	120614	57	100.00	KOSDAQ			N	N	N	N	N	985	9	2	0.92	32334635	32842	60.29	976	1002	976	1268	684	976	984.55	-262	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	137	-2.61	0.80	12	0.24	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	2515	-60.83	20240131	894	10.18	20241206	2515	-60.83	20240131	894	10.18	20241206	N	070590	500	69 억	N	N	N	N
79	20241217	110618	57	100.00	KOSDAQ			N	N	N	N	N	981	5	2	0.51	31731323	32227	59.16	976	1002	976	1268	684	976	984.62	-254	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	136	-2.60	0.80	12	0.23	-377.00	1229.00	2515	20240131	-60.99	894	20241206	9.73	2515	-60.99	20240131	894	9.73	20241206	2515	-60.99	20240131	894	9.73	20241206	N	070590	500	69 억	N	N	N	N
80	20241217	100618	57	100.00	KOSDAQ			N	N	N	N	N	1001	25	2	2.56	22149867	22519	41.34	976	1002	976	1268	684	976	983.61	-59	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	139	-2.66	0.81	12	0.16	-377.00	1229.00	2515	20240131	-60.20	894	20241206	11.97	2515	-60.20	20240131	894	11.97	20241206	2515	-60.20	20240131	894	11.97	20241206	N	070590	500	69 억	N	N	N	N
81	20241217	090626	57	100.00	KOSDAQ			N	N	N	N	N	979	3	2	0.31	4536492	4634	8.51	976	1002	976	1268	684	976	978.96	668	1026	1000	986	960	946	994	954	69	292	500	660	1	1	13879521	136	-2.60	0.80	12	0.03	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
82	20241216	160618	57	100.00	KOSDAQ			N	N	N	N	N	976	-15	5	-1.51	53696478	54477	218.70	991	1012	972	1288	694	991	985.67	1463	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	135	-2.59	0.79	12	0.39	-377.00	1229.00	2515	20240131	-61.19	894	20241206	9.17	2515	-61.19	20240131	894	9.17	20241206	2515	-61.19	20240131	894	9.17	20241206	N	070590	500	69 억	N	N	N	N
83	20241216	150626	57	100.00	KOSDAQ			N	N	N	N	N	975	-16	5	-1.61	51800219	52544	210.94	991	1012	972	1288	694	991	985.84	1587	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	135	-2.59	0.79	12	0.38	-377.00	1229.00	2515	20240131	-61.23	894	20241206	9.06	2515	-61.23	20240131	894	9.06	20241206	2515	-61.23	20240131	894	9.06	20241206	N	070590	500	69 억	N	N	N	N
84	20241216	140626	57	100.00	KOSDAQ			N	N	N	N	N	975	-16	5	-1.61	51800219	52544	210.94	991	1012	972	1288	694	991	985.84	1587	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	135	-2.59	0.79	12	0.38	-377.00	1229.00	2515	20240131	-61.23	894	20241206	9.06	2515	-61.23	20240131	894	9.06	20241206	2515	-61.23	20240131	894	9.06	20241206	N	070590	500	69 억	N	N	N	N
85	20241216	130626	57	100.00	KOSDAQ			N	N	N	N	N	987	-4	5	-0.40	44972552	45548	182.86	991	1012	972	1288	694	991	987.37	1587	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	137	-2.62	0.80	12	0.33	-377.00	1229.00	2515	20240131	-60.76	894	20241206	10.40	2515	-60.76	20240131	894	10.40	20241206	2515	-60.76	20240131	894	10.40	20241206	N	070590	500	69 억	N	N	N	N
86	20241216	120626	57	100.00	KOSDAQ			N	N	N	N	N	976	-15	5	-1.51	41780843	42301	169.82	991	1012	972	1288	694	991	987.70	1183	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	135	-2.59	0.79	12	0.30	-377.00	1229.00	2515	20240131	-61.19	894	20241206	9.17	2515	-61.19	20240131	894	9.17	20241206	2515	-61.19	20240131	894	9.17	20241206	N	070590	500	69 억	N	N	N	N
87	20241216	110625	57	100.00	KOSDAQ			N	N	N	N	N	987	-4	5	-0.40	41707643	42226	169.52	991	1012	972	1288	694	991	987.72	1183	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	137	-2.62	0.80	12	0.30	-377.00	1229.00	2515	20240131	-60.76	894	20241206	10.40	2515	-60.76	20240131	894	10.40	20241206	2515	-60.76	20240131	894	10.40	20241206	N	070590	500	69 억	N	N	N	N
88	20241216	100626	57	100.00	KOSDAQ			N	N	N	N	N	989	-2	5	-0.20	36081408	36467	146.40	991	1012	972	1288	694	991	989.43	1183	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	137	-2.62	0.80	12	0.26	-377.00	1229.00	2515	20240131	-60.68	894	20241206	10.63	2515	-60.68	20240131	894	10.63	20241206	2515	-60.68	20240131	894	10.63	20241206	N	070590	500	69 억	N	N	N	N
89	20241216	090626	57	100.00	KOSDAQ			N	N	N	N	N	1012	21	2	2.12	12095079	12204	48.99	991	1012	990	1288	694	991	991.07	-119	1022	1006	988	972	954	1014	980	69	297	500	670	1	1	13879521	140	-2.68	0.82	12	0.09	-377.00	1229.00	2515	20240131	-59.76	894	20241206	13.20	2515	-59.76	20240131	894	13.20	20241206	2515	-59.76	20240131	894	13.20	20241206	N	070590	500	69 억	N	N	N	N
90	20241213	160619	57	100.00	KOSDAQ			N	N	N	N	N	991	21	2	2.16	24194142	24605	24.92	970	1004	970	1261	679	970	983.53	-817	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	138	-2.63	0.81	12	0.18	-377.00	1229.00	2515	20240131	-60.60	894	20241206	10.85	2515	-60.60	20240131	894	10.85	20241206	2515	-60.60	20240131	894	10.85	20241206	N	070590	500	69 억	N	N	N	N
91	20241213	150624	57	100.00	KOSDAQ			N	N	N	N	N	998	28	2	2.89	22893394	23294	23.60	970	1004	970	1261	679	970	983.04	-732	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	139	-2.65	0.81	12	0.17	-377.00	1229.00	2515	20240131	-60.32	894	20241206	11.63	2515	-60.32	20240131	894	11.63	20241206	2515	-60.32	20240131	894	11.63	20241206	N	070590	500	69 억	N	N	N	N
92	20241213	140625	57	100.00	KOSDAQ			N	N	N	N	N	997	27	2	2.78	21903879	22302	22.59	970	1004	970	1261	679	970	982.38	-520	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	138	-2.64	0.81	12	0.16	-377.00	1229.00	2515	20240131	-60.36	894	20241206	11.52	2515	-60.36	20240131	894	11.52	20241206	2515	-60.36	20240131	894	11.52	20241206	N	070590	500	69 억	N	N	N	N
93	20241213	130625	57	100.00	KOSDAQ			N	N	N	N	N	988	18	2	1.86	19727288	20099	20.36	970	1004	970	1261	679	970	981.75	651	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	137	-2.62	0.80	12	0.14	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
94	20241213	120625	57	100.00	KOSDAQ			N	N	N	N	N	994	24	2	2.47	17424548	17768	18.00	970	1004	970	1261	679	970	980.93	359	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	138	-2.64	0.81	12	0.13	-377.00	1229.00	2515	20240131	-60.48	894	20241206	11.19	2515	-60.48	20240131	894	11.19	20241206	2515	-60.48	20240131	894	11.19	20241206	N	070590	500	69 억	N	N	N	N
95	20241213	110623	57	100.00	KOSDAQ			N	N	N	N	N	1003	33	2	3.40	15198692	15523	15.72	970	1003	970	1261	679	970	979.36	-645	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	139	-2.66	0.82	12	0.11	-377.00	1229.00	2515	20240131	-60.12	894	20241206	12.19	2515	-60.12	20240131	894	12.19	20241206	2515	-60.12	20240131	894	12.19	20241206	N	070590	500	69 억	N	N	N	N
96	20241213	100622	57	100.00	KOSDAQ			N	N	N	N	N	982	12	2	1.24	8478454	8703	8.82	970	989	970	1261	679	970	974.41	330	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.95	894	20241206	9.84	2515	-60.95	20240131	894	9.84	20241206	2515	-60.95	20240131	894	9.84	20241206	N	070590	500	69 억	N	N	N	N
97	20241213	090625	57	100.00	KOSDAQ			N	N	N	N	N	979	9	2	0.93	7611105	7819	7.92	970	989	970	1261	679	970	973.61	381	1085	1027	990	932	895	1056	961	69	291	500	650	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-61.07	894	20241206	9.51	2515	-61.07	20240131	894	9.51	20241206	2515	-61.07	20240131	894	9.51	20241206	N	070590	500	69 억	N	N	N	N
98	20241212	160628	57	100.00	KOSDAQ			N	N	N	N	N	970	18	2	1.89	98961203	98213	41.33	953	1048	953	1237	667	952	1007.62	-5219	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	135	-2.57	0.79	12	0.71	-377.00	1229.00	2515	20240131	-61.43	894	20241206	8.50	2515	-61.43	20240131	894	8.50	20241206	2515	-61.43	20240131	894	8.50	20241206	N	070590	500	69 억	N	N	N	N
99	20241212	150620	57	100.00	KOSDAQ			N	N	N	N	N	999	47	2	4.94	92064582	91185	38.37	953	1048	953	1237	667	952	1009.65	-5292	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	139	-2.65	0.81	12	0.66	-377.00	1229.00	2515	20240131	-60.28	894	20241206	11.74	2515	-60.28	20240131	894	11.74	20241206	2515	-60.28	20240131	894	11.74	20241206	N	070590	500	69 억	N	N	N	N
100	20241212	140619	57	100.00	KOSDAQ			N	N	N	N	N	988	36	2	3.78	84703436	83790	35.26	953	1048	953	1237	667	952	1010.90	-5335	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	137	-2.62	0.80	12	0.60	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
101	20241212	130618	57	100.00	KOSDAQ			N	N	N	N	N	988	36	2	3.78	77803599	76877	32.35	953	1048	953	1237	667	952	1012.05	-5335	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	137	-2.62	0.80	12	0.55	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
102	20241212	120605	57	100.00	KOSDAQ			N	N	N	N	N	982	30	2	3.15	76126340	75168	31.63	953	1048	953	1237	667	952	1012.75	-5314	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	136	-2.60	0.80	12	0.54	-377.00	1229.00	2515	20240131	-60.95	894	20241206	9.84	2515	-60.95	20240131	894	9.84	20241206	2515	-60.95	20240131	894	9.84	20241206	N	070590	500	69 억	N	N	N	N
103	20241212	110616	57	100.00	KOSDAQ			N	N	N	N	N	988	36	2	3.78	71467997	70402	29.63	953	1048	953	1237	667	952	1015.14	-4084	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	137	-2.62	0.80	12	0.51	-377.00	1229.00	2515	20240131	-60.72	894	20241206	10.51	2515	-60.72	20240131	894	10.51	20241206	2515	-60.72	20240131	894	10.51	20241206	N	070590	500	69 억	N	N	N	N
104	20241212	100615	57	100.00	KOSDAQ			N	N	N	N	N	1025	73	2	7.67	56400513	55215	23.23	953	1048	953	1237	667	952	1021.47	-3046	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	142	-2.72	0.83	12	0.40	-377.00	1229.00	2515	20240131	-59.24	894	20241206	14.65	2515	-59.24	20240131	894	14.65	20241206	2515	-59.24	20240131	894	14.65	20241206	N	070590	500	69 억	N	N	N	N
105	20241212	090620	57	100.00	KOSDAQ			N	N	N	N	N	1013	61	2	6.41	15121384	15070	6.34	953	1044	953	1237	667	952	1003.41	-4323	1160	1056	988	884	816	1022	850	69	285	500	640	1	1	13879521	141	-2.69	0.82	12	0.11	-377.00	1229.00	2515	20240131	-59.72	894	20241206	13.31	2515	-59.72	20240131	894	13.31	20241206	2515	-59.72	20240131	894	13.31	20241206	N	070590	500	69 억	N	N	N	N
106	20241211	160614	57	100.00	KOSDAQ			N	N	N	N	N	952	26	2	2.81	231960572	237627	460.77	972	1092	920	1203	649	926	976.22	7095	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	132	-2.53	0.77	12	1.71	-377.00	1229.00	2515	20240131	-62.15	894	20241206	6.49	2515	-62.15	20240131	894	6.49	20241206	2515	-62.15	20240131	894	6.49	20241206	N	070590	500	69 억	N	N	N	N
107	20241211	150451	57	100.00	KOSDAQ			N	N	N	N	N	965	39	2	4.21	224287129	229656	445.31	972	1092	920	1203	649	926	976.62	8930	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	134	-2.56	0.79	12	1.65	-377.00	1229.00	2515	20240131	-61.63	894	20241206	7.94	2515	-61.63	20240131	894	7.94	20241206	2515	-61.63	20240131	894	7.94	20241206	N	070590	500	69 억	N	N	N	N
108	20241211	140619	57	100.00	KOSDAQ			N	N	N	N	N	973	47	2	5.08	190151161	194470	377.08	972	1092	920	1203	649	926	977.79	3695	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	135	-2.58	0.79	12	1.40	-377.00	1229.00	2515	20240131	-61.31	894	20241206	8.84	2515	-61.31	20240131	894	8.84	20241206	2515	-61.31	20240131	894	8.84	20241206	N	070590	500	69 억	N	N	N	N
109	20241211	130621	57	100.00	KOSDAQ			N	N	N	N	N	956	30	2	3.24	151016469	154848	300.26	972	1092	920	1203	649	926	975.26	3606	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	133	-2.54	0.78	12	1.12	-377.00	1229.00	2515	20240131	-61.99	894	20241206	6.94	2515	-61.99	20240131	894	6.94	20241206	2515	-61.99	20240131	894	6.94	20241206	N	070590	500	69 억	N	N	N	N
110	20241211	120622	57	100.00	KOSDAQ			N	N	N	N	N	945	19	2	2.05	146248020	149823	290.51	972	1092	920	1203	649	926	976.14	3683	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	131	-2.51	0.77	12	1.08	-377.00	1229.00	2515	20240131	-62.43	894	20241206	5.70	2515	-62.43	20240131	894	5.70	20241206	2515	-62.43	20240131	894	5.70	20241206	N	070590	500	69 억	N	N	N	N
111	20241211	110619	57	100.00	KOSDAQ			N	N	N	N	N	956	30	2	3.24	145144961	148666	288.27	972	1092	920	1203	649	926	976.32	3860	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	133	-2.54	0.78	12	1.07	-377.00	1229.00	2515	20240131	-61.99	894	20241206	6.94	2515	-61.99	20240131	894	6.94	20241206	2515	-61.99	20240131	894	6.94	20241206	N	070590	500	69 억	N	N	N	N
112	20241211	100620	57	100.00	KOSDAQ			N	N	N	N	N	932	6	2	0.65	110378362	111608	216.41	972	1092	920	1203	649	926	988.98	4215	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	129	-2.47	0.76	12	0.80	-377.00	1229.00	2515	20240131	-62.94	894	20241206	4.25	2515	-62.94	20240131	894	4.25	20241206	2515	-62.94	20240131	894	4.25	20241206	N	070590	500	69 억	N	N	N	N
113	20241211	090624	57	100.00	KOSDAQ			N	N	N	N	N	1023	97	2	10.48	37208777	35747	69.31	972	1092	954	1203	649	926	1040.89	2027	962	944	924	906	886	953	915	69	277	500	620	1	1	13879521	142	-2.71	0.83	12	0.26	-377.00	1229.00	2515	20240131	-59.32	894	20241206	14.43	2515	-59.32	20240131	894	14.43	20241206	2515	-59.32	20240131	894	14.43	20241206	N	070590	500	69 억	N	N	N	N
114	20241210	160615	57	100.00	KOSDAQ			N	N	N	N	N	926	22	2	2.43	47415501	51572	142.64	904	942	904	1175	633	904	919.40	1479	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.46	0.75	12	0.37	-377.00	1229.00	2515	20240131	-63.18	894	20241206	3.58	2515	-63.18	20240131	894	3.58	20241206	2515	-63.18	20240131	894	3.58	20241206	N	070590	500	69 억	N	N	N	N
115	20241210	150617	57	100.00	KOSDAQ			N	N	N	N	N	927	23	2	2.54	46125190	50179	138.79	904	942	904	1175	633	904	919.21	1467	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.46	0.75	12	0.36	-377.00	1229.00	2515	20240131	-63.14	894	20241206	3.69	2515	-63.14	20240131	894	3.69	20241206	2515	-63.14	20240131	894	3.69	20241206	N	070590	500	69 억	N	N	N	N
116	20241210	140617	57	100.00	KOSDAQ			N	N	N	N	N	917	13	2	1.44	43510995	47356	130.98	904	942	904	1175	633	904	918.81	1473	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.75	12	0.34	-377.00	1229.00	2515	20240131	-63.54	894	20241206	2.57	2515	-63.54	20240131	894	2.57	20241206	2515	-63.54	20240131	894	2.57	20241206	N	070590	500	69 억	N	N	N	N
117	20241210	130616	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	43072292	46878	129.66	904	942	904	1175	633	904	918.82	1392	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.34	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
118	20241210	120616	57	100.00	KOSDAQ			N	N	N	N	N	931	27	2	2.99	39379903	42836	118.48	904	942	904	1175	633	904	919.32	1395	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.47	0.76	12	0.31	-377.00	1229.00	2515	20240131	-62.98	894	20241206	4.14	2515	-62.98	20240131	894	4.14	20241206	2515	-62.98	20240131	894	4.14	20241206	N	070590	500	69 억	N	N	N	N
119	20241210	110615	57	100.00	KOSDAQ			N	N	N	N	N	937	33	2	3.65	36674832	39937	110.46	904	942	904	1175	633	904	918.32	1531	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	130	-2.49	0.76	12	0.29	-377.00	1229.00	2515	20240131	-62.74	894	20241206	4.81	2515	-62.74	20240131	894	4.81	20241206	2515	-62.74	20240131	894	4.81	20241206	N	070590	500	69 억	N	N	N	N
120	20241210	100616	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	13151831	14391	39.80	904	931	904	1175	633	904	913.89	2478	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.10	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
121	20241210	090620	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	2574006	2809	7.77	904	931	904	1175	633	904	916.34	0	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.02	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
122	20241209	160613	57	100.00	KOSDAQ			N	N	N	N	N	904	-18	5	-1.95	32946479	36146	198.76	922	939	904	1198	646	922	911.48	-652	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	125	-2.40	0.74	12	0.26	-377.00	1229.00	2515	20240131	-64.06	894	20241206	1.12	2515	-64.06	20240131	894	1.12	20241206	2515	-64.06	20240131	894	1.12	20241206	N	070590	500	69 억	N	N	N	N
123	20241209	150616	57	100.00	KOSDAQ			N	N	N	N	N	909	-13	5	-1.41	32644524	35812	196.92	922	939	908	1198	646	922	911.55	-652	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	126	-2.41	0.74	12	0.26	-377.00	1229.00	2515	20240131	-63.86	894	20241206	1.68	2515	-63.86	20240131	894	1.68	20241206	2515	-63.86	20240131	894	1.68	20241206	N	070590	500	69 억	N	N	N	N
124	20241209	140615	57	100.00	KOSDAQ			N	N	N	N	N	910	-12	5	-1.30	16800949	18385	101.09	922	939	908	1198	646	922	913.84	-630	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	126	-2.41	0.74	12	0.13	-377.00	1229.00	2515	20240131	-63.82	894	20241206	1.79	2515	-63.82	20240131	894	1.79	20241206	2515	-63.82	20240131	894	1.79	20241206	N	070590	500	69 억	N	N	N	N
125	20241209	130617	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	16119717	17636	96.98	922	939	908	1198	646	922	914.02	-523	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.13	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
126	20241209	120613	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	11936728	13040	71.70	922	939	908	1198	646	922	915.39	-103	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.09	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
127	20241209	110615	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	7572647	8250	45.36	922	939	911	1198	646	922	917.90	7	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.06	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
128	20241209	100613	57	100.00	KOSDAQ			N	N	N	N	N	913	-9	5	-0.98	7119288	7753	42.63	922	939	913	1198	646	922	918.26	27	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.06	-377.00	1229.00	2515	20240131	-63.70	894	20241206	2.13	2515	-63.70	20240131	894	2.13	20241206	2515	-63.70	20240131	894	2.13	20241206	N	070590	500	69 억	N	N	N	N
129	20241209	090611	57	100.00	KOSDAQ			N	N	N	N	N	939	17	2	1.84	3444812	3738	20.55	922	939	918	1198	646	922	921.57	-129	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	130	-2.49	0.76	12	0.03	-377.00	1229.00	2515	20240131	-62.66	894	20241206	5.03	2515	-62.66	20240131	894	5.03	20241206	2515	-62.66	20240131	894	5.03	20241206	N	070590	500	69 억	N	N	N	N
130	20241206	160609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	922	5	2	0.55	16501083	18186	56.33	917	936	894	1192	642	917	907.35	33	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	128	-2.45	0.75	12	0.13	-377.00	1229.00	2515	20240131	-63.34	894	20241206	3.13	2515	-63.34	20240131	894	3.13	20241206	2515	-63.34	20240131	894	3.13	20241206	N	070590	500	69 억	N	N	N	N
131	20241206	150612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	913	-4	5	-0.44	15340037	16930	52.44	917	936	894	1192	642	917	906.09	428	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	127	-2.42	0.74	12	0.12	-377.00	1229.00	2515	20240131	-63.70	894	20241206	2.13	2515	-63.70	20240131	894	2.13	20241206	2515	-63.70	20240131	894	2.13	20241206	N	070590	500	69 억	N	N	N	N
132	20241206	140610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	900	-17	5	-1.85	13942925	15403	47.71	917	936	894	1192	642	917	905.21	435	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	125	-2.39	0.73	12	0.11	-377.00	1229.00	2515	20240131	-64.21	894	20241206	0.67	2515	-64.21	20240131	894	0.67	20241206	2515	-64.21	20240131	894	0.67	20241206	N	070590	500	69 억	N	N	N	N
133	20241206	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	905	-12	5	-1.31	12580748	13888	43.02	917	936	894	1192	642	917	905.87	902	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	126	-2.40	0.74	12	0.10	-377.00	1229.00	2515	20240131	-64.02	894	20241206	1.23	2515	-64.02	20240131	894	1.23	20241206	2515	-64.02	20240131	894	1.23	20241206	N	070590	500	69 억	N	N	N	N
134	20241206	120607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	910	-7	5	-0.76	9475814	10418	32.27	917	936	894	1192	642	917	909.56	229	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	126	-2.41	0.74	12	0.08	-377.00	1229.00	2515	20240131	-63.82	894	20241206	1.79	2515	-63.82	20240131	894	1.79	20241206	2515	-63.82	20240131	894	1.79	20241206	N	070590	500	69 억	N	N	N	N
135	20241206	110610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	894	-23	5	-2.51	8388974	9211	28.53	917	936	894	1192	642	917	910.76	49	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	124	-2.37	0.73	12	0.07	-377.00	1229.00	2515	20240131	-64.45	894	20241206	0.00	2515	-64.45	20240131	894	0.00	20241206	2515	-64.45	20240131	894	0.00	20241206	N	070590	500	69 억	N	N	N	N
136	20241206	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	929	12	2	1.31	2742409	2962	9.17	917	936	917	1192	642	917	925.86	-530	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	129	-2.46	0.76	12	0.02	-377.00	1229.00	2515	20240131	-63.06	900	20241204	3.22	2515	-63.06	20240131	900	3.22	20241204	2515	-63.06	20240131	900	3.22	20241204	N	070590	500	69 억	N	N	N	N
137	20241206	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	18	2	1.96	2012566	2167	6.71	917	936	917	1192	642	917	928.73	-605	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	130	-2.48	0.76	12	0.02	-377.00	1229.00	2515	20240131	-62.82	900	20241204	3.89	2515	-62.82	20240131	900	3.89	20241204	2515	-62.82	20240131	900	3.89	20241204	N	070590	500	69 억	N	N	N	N
138	20241205	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	-17	5	-1.82	30159324	32226	61.18	934	962	917	1214	654	934	935.87	-1561	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	127	-2.43	0.75	12	0.23	-377.00	1229.00	2515	20240131	-63.54	900	20241204	1.89	2515	-63.54	20240131	900	1.89	20241204	2515	-63.54	20240131	900	1.89	20241204	N	070590	500	69 억	N	N	N	N
139	20241205	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	927	-7	5	-0.75	27853703	29712	56.40	934	962	920	1214	654	934	937.46	-1016	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.46	0.75	12	0.21	-377.00	1229.00	2515	20240131	-63.14	900	20241204	3.00	2515	-63.14	20240131	900	3.00	20241204	2515	-63.14	20240131	900	3.00	20241204	N	070590	500	69 억	N	N	N	N
140	20241205	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	0	3	0.00	25846055	27542	52.28	934	962	920	1214	654	934	938.42	-1056	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.48	0.76	12	0.20	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
141	20241205	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	0	3	0.00	25813395	27507	52.22	934	962	920	1214	654	934	938.43	-1049	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.48	0.76	12	0.20	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
142	20241205	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	938	4	2	0.43	24073530	25625	48.65	934	962	920	1214	654	934	939.45	-1215	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.49	0.76	12	0.18	-377.00	1229.00	2515	20240131	-62.70	900	20241204	4.22	2515	-62.70	20240131	900	4.22	20241204	2515	-62.70	20240131	900	4.22	20241204	N	070590	500	69 억	N	N	N	N
143	20241205	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	927	-7	5	-0.75	19778803	21022	39.91	934	962	920	1214	654	934	940.86	-1191	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.46	0.75	12	0.15	-377.00	1229.00	2515	20240131	-63.14	900	20241204	3.00	2515	-63.14	20240131	900	3.00	20241204	2515	-63.14	20240131	900	3.00	20241204	N	070590	500	69 억	N	N	N	N
144	20241205	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	933	-1	5	-0.11	19051501	20234	38.41	934	962	922	1214	654	934	941.56	-1714	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.47	0.76	12	0.15	-377.00	1229.00	2515	20240131	-62.90	900	20241204	3.67	2515	-62.90	20240131	900	3.67	20241204	2515	-62.90	20240131	900	3.67	20241204	N	070590	500	69 억	N	N	N	N
145	20241205	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	23	2	2.46	12640179	13394	25.43	934	962	934	1214	654	934	943.72	-1520	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	133	-2.54	0.78	12	0.10	-377.00	1229.00	2515	20240131	-61.95	900	20241204	6.33	2515	-61.95	20240131	900	6.33	20241204	2515	-61.95	20240131	900	6.33	20241204	N	070590	500	69 억	N	N	N	N
146	20241204	160551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	934	-36	5	-3.71	49730400	52677	138.79	970	983	900	1261	679	970	944.06	2501	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	130	-2.48	0.76	12	0.38	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
147	20241204	150551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	943	-27	5	-2.78	48822117	51705	136.23	970	983	900	1261	679	970	944.24	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	131	-2.50	0.77	12	0.37	-377.00	1229.00	2515	20240131	-62.50	900	20241204	4.78	2515	-62.50	20240131	900	4.78	20241204	2515	-62.50	20240131	900	4.78	20241204	N	070590	500	69 억	N	N	N	N
148	20241204	140550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	948	-22	5	-2.27	48510449	51374	135.36	970	983	900	1261	679	970	944.26	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.51	0.77	12	0.37	-377.00	1229.00	2515	20240131	-62.31	900	20241204	5.33	2515	-62.31	20240131	900	5.33	20241204	2515	-62.31	20240131	900	5.33	20241204	N	070590	500	69 억	N	N	N	N
149	20241204	130547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	954	-16	5	-1.65	48350167	51205	134.91	970	983	900	1261	679	970	944.25	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.53	0.78	12	0.37	-377.00	1229.00	2515	20240131	-62.07	900	20241204	6.00	2515	-62.07	20240131	900	6.00	20241204	2515	-62.07	20240131	900	6.00	20241204	N	070590	500	69 억	N	N	N	N
150	20241204	120546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	956	-14	5	-1.44	44383104	46977	123.77	970	983	900	1261	679	970	944.78	3025	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	133	-2.54	0.78	12	0.34	-377.00	1229.00	2515	20240131	-61.99	900	20241204	6.22	2515	-61.99	20240131	900	6.22	20241204	2515	-61.99	20240131	900	6.22	20241204	N	070590	500	69 억	N	N	N	N
151	20241204	110540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	947	-23	5	-2.37	43835651	46403	122.26	970	983	900	1261	679	970	944.67	3180	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	131	-2.51	0.77	12	0.33	-377.00	1229.00	2515	20240131	-62.35	900	20241204	5.22	2515	-62.35	20240131	900	5.22	20241204	2515	-62.35	20240131	900	5.22	20241204	N	070590	500	69 억	N	N	N	N
152	20241204	100544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	954	-16	5	-1.65	43614480	46170	121.65	970	983	900	1261	679	970	944.65	3182	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.53	0.78	12	0.33	-377.00	1229.00	2515	20240131	-62.07	900	20241204	6.00	2515	-62.07	20240131	900	6.00	20241204	2515	-62.07	20240131	900	6.00	20241204	N	070590	500	69 억	N	N	N	N
153	20241204	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	974	4	2	0.41	11137063	11466	30.21	970	980	970	1261	679	970	971.31	680	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	135	-2.58	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.27	947	20241129	2.85	2515	-61.27	20240131	947	2.85	20241129	2515	-61.27	20240131	947	2.85	20241129	N	070590	500	69 억	N	N	N	N
154	20241203	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	-3	5	-0.31	36918697	37954	135.12	973	982	970	1264	682	973	972.72	-411	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.57	0.79	12	0.27	-377.00	1229.00	2515	20240131	-61.43	947	20241129	2.43	2515	-61.43	20240131	947	2.43	20241129	2515	-61.43	20240131	947	2.43	20241129	N	070590	500	69 억	N	N	N	N
155	20241203	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	972	-1	5	-0.10	31341630	32211	114.67	973	982	970	1264	682	973	973.01	-33	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.23	-377.00	1229.00	2515	20240131	-61.35	947	20241129	2.64	2515	-61.35	20240131	947	2.64	20241129	2515	-61.35	20240131	947	2.64	20241129	N	070590	500	69 억	N	N	N	N
156	20241203	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	24300244	24962	88.86	973	982	970	1264	682	973	973.49	-81	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.18	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
157	20241203	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	17187550	17637	62.79	973	982	970	1264	682	973	974.52	-98	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.13	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
158	20241203	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	13432419	13769	49.02	973	982	971	1264	682	973	975.56	-122	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.10	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
159	20241203	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	9	2	0.92	8341315	8527	30.36	973	982	973	1264	682	973	978.23	-372	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.95	947	20241129	3.70	2515	-60.95	20240131	947	3.70	20241129	2515	-60.95	20240131	947	3.70	20241129	N	070590	500	69 억	N	N	N	N
160	20241203	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	9	2	0.92	8315783	8501	30.26	973	982	973	1264	682	973	978.21	-372	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.95	947	20241129	3.70	2515	-60.95	20240131	947	3.70	20241129	2515	-60.95	20240131	947	3.70	20241129	N	070590	500	69 억	N	N	N	N
161	20241203	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	2410121	2477	8.82	973	973	973	1264	682	973	973.00	-24	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.02	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
162	20241202	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	-7	5	-0.71	27477841	28090	64.08	975	1009	969	1274	686	980	978.21	553	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	135	-2.58	0.79	12	0.20	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
163	20241202	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	-3	5	-0.31	26820501	27415	62.54	975	1009	969	1274	686	980	978.31	887	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.79	12	0.20	-377.00	1229.00	2515	20240131	-61.15	947	20241129	3.17	2515	-61.15	20240131	947	3.17	20241129	2515	-61.15	20240131	947	3.17	20241129	N	070590	500	69 억	N	N	N	N
164	20241202	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	-3	5	-0.31	25822900	26394	60.21	975	1009	969	1274	686	980	978.36	914	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.79	12	0.19	-377.00	1229.00	2515	20240131	-61.15	947	20241129	3.17	2515	-61.15	20240131	947	3.17	20241129	2515	-61.15	20240131	947	3.17	20241129	N	070590	500	69 억	N	N	N	N
165	20241202	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	981	1	2	0.10	24435325	25007	57.04	975	989	969	1274	686	980	977.14	825	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.60	0.80	12	0.18	-377.00	1229.00	2515	20240131	-60.99	947	20241129	3.59	2515	-60.99	20240131	947	3.59	20241129	2515	-60.99	20240131	947	3.59	20241129	N	070590	500	69 억	N	N	N	N
166	20241202	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	978	-2	5	-0.20	15546189	15902	36.27	975	989	973	1274	686	980	977.62	833	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.80	12	0.11	-377.00	1229.00	2515	20240131	-61.11	947	20241129	3.27	2515	-61.11	20240131	947	3.27	20241129	2515	-61.11	20240131	947	3.27	20241129	N	070590	500	69 억	N	N	N	N
167	20241202	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	975	-5	5	-0.51	14480675	14809	33.78	975	989	973	1274	686	980	977.83	830	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	135	-2.59	0.79	12	0.11	-377.00	1229.00	2515	20240131	-61.23	947	20241129	2.96	2515	-61.23	20240131	947	2.96	20241129	2515	-61.23	20240131	947	2.96	20241129	N	070590	500	69 억	N	N	N	N
168	20241202	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	981	1	2	0.10	8796832	8987	20.50	975	989	975	1274	686	980	978.84	829	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.99	947	20241129	3.59	2515	-60.99	20240131	947	3.59	20241129	2515	-60.99	20240131	947	3.59	20241129	N	070590	500	69 억	N	N	N	N
169	20241202	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	978	-2	5	-0.20	2416382	2477	5.65	975	978	975	1274	686	980	975.53	333	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.80	12	0.02	-377.00	1229.00	2515	20240131	-61.11	947	20241129	3.27	2515	-61.11	20240131	947	3.27	20241129	2515	-61.11	20240131	947	3.27	20241129	N	070590	500	69 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History