KissMeData/227100/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161046	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
3	20241231	151030	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
4	20241231	141045	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
5	20241231	131046	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
6	20241231	121045	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
7	20241231	111044	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
8	20241231	101038	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
9	20241231	091041	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	440600925	729614	259.60	577	634	560	728	392	560	603.80	0.85	-13247	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.02	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	204684	N	N	N	N
10	20241230	161040	57	100.00	KOSDAQ		N	N	N	N	N	612	52	2	9.29	437229624	724124	257.64	577	634	560	728	392	560	603.80	0.90	0	-12559	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.59	12	3.00	-2570.00	1030.00	4600	20231228	-86.70	482	20240828	26.97	3975	-84.60	20240105	482	26.97	20240828	3975	-84.60	20240105	482	26.97	20240828	N	227100	500	120 억	217931	N	Y	N	N
11	20241230	151042	57	100.00	KOSDAQ		N	N	N	N	N	613	53	2	9.46	414513248	686749	244.34	577	634	560	728	392	560	603.59	0.90	0	-14438	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.60	12	2.85	-2570.00	1030.00	4600	20231228	-86.67	482	20240828	27.18	3975	-84.58	20240105	482	27.18	20240828	3975	-84.58	20240105	482	27.18	20240828	N	227100	500	120 억	217931	N	N	N	N
12	20241230	141043	57	100.00	KOSDAQ		N	N	N	N	N	613	53	2	9.46	373081443	618653	220.12	577	634	560	728	392	560	603.05	0.90	0	-10964	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	148	-0.24	0.60	12	2.56	-2570.00	1030.00	4600	20231228	-86.67	482	20240828	27.18	3975	-84.58	20240105	482	27.18	20240828	3975	-84.58	20240105	482	27.18	20240828	N	227100	500	120 억	217931	N	N	N	N
13	20241230	131044	57	100.00	KOSDAQ		N	N	N	N	N	622	62	2	11.07	333849253	554204	197.18	577	634	560	728	392	560	602.39	0.90	0	-15188	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	150	-0.24	0.60	12	2.30	-2570.00	1030.00	4600	20231228	-86.48	482	20240828	29.05	3975	-84.35	20240105	482	29.05	20240828	3975	-84.35	20240105	482	29.05	20240828	N	227100	500	120 억	217931	N	N	N	N
14	20241230	121038	57	100.00	KOSDAQ		N	N	N	N	N	599	39	2	6.96	171270557	291558	103.74	577	630	560	728	392	560	587.43	0.90	0	-31587	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	145	-0.23	0.58	12	1.21	-2570.00	1030.00	4600	20231228	-86.98	482	20240828	24.27	3975	-84.93	20240105	482	24.27	20240828	3975	-84.93	20240105	482	24.27	20240828	N	227100	500	120 억	217931	N	N	N	N
15	20241230	111042	57	100.00	KOSDAQ		N	N	N	N	N	598	38	2	6.79	101484263	176746	62.89	577	598	560	728	392	560	574.18	0.90	0	2957	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	144	-0.23	0.58	12	0.73	-2570.00	1030.00	4600	20231228	-87.00	482	20240828	24.07	3975	-84.96	20240105	482	24.07	20240828	3975	-84.96	20240105	482	24.07	20240828	N	227100	500	120 억	217931	N	N	N	N
16	20241230	101041	57	100.00	KOSDAQ		N	N	N	N	N	573	13	2	2.32	41248572	72621	25.84	577	586	560	728	392	560	568.00	0.90	0	5883	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	138	-0.22	0.56	12	0.30	-2570.00	1030.00	4600	20231228	-87.54	482	20240828	18.88	3975	-85.58	20240105	482	18.88	20240828	3975	-85.58	20240105	482	18.88	20240828	N	227100	500	120 억	217931	N	N	N	N
17	20241230	091043	57	100.00	KOSDAQ		N	N	N	N	N	568	8	2	1.43	8747091	15307	5.45	577	586	562	728	392	560	571.44	0.90	0	-2493	630	594	577	541	524	586	533	121	168	500	380	1	1	24134182	137	-0.22	0.55	12	0.06	-2570.00	1030.00	4600	20231228	-87.65	482	20240828	17.84	3975	-85.71	20240105	482	17.84	20240828	3975	-85.71	20240105	482	17.84	20240828	N	227100	500	120 억	217931	N	N	N	N
18	20241227	161037	57	100.00	KOSDAQ		N	N	N	N	N	560	-39	5	-6.51	160914380	277004	76.22	599	613	560	778	420	599	580.89	0.86	0	10998	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	135	-0.22	0.54	12	1.15	-2570.00	1030.00	4600	20231228	-87.83	482	20240828	16.18	3975	-85.91	20240105	482	16.18	20240828	4600	-87.83	20231228	482	16.18	20240828	N	227100	500	120 억	207035	N	N	N	N
19	20241227	151036	57	100.00	KOSDAQ		N	N	N	N	N	564	-35	5	-5.84	149443499	256581	70.60	599	613	560	778	420	599	582.42	0.86	0	7402	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	136	-0.22	0.55	12	1.06	-2570.00	1030.00	4600	20231228	-87.74	482	20240828	17.01	3975	-85.81	20240105	482	17.01	20240828	4600	-87.74	20231228	482	17.01	20240828	N	227100	500	120 억	207035	N	N	N	N
20	20241227	141039	57	100.00	KOSDAQ		N	N	N	N	N	567	-32	5	-5.34	123980006	211528	58.20	599	613	567	778	420	599	586.10	0.86	0	-30	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	137	-0.22	0.55	12	0.88	-2570.00	1030.00	4600	20231228	-87.67	482	20240828	17.63	3975	-85.74	20240105	482	17.63	20240828	4600	-87.67	20231228	482	17.63	20240828	N	227100	500	120 억	207035	N	N	N	N
21	20241227	131037	57	100.00	KOSDAQ		N	N	N	N	N	568	-31	5	-5.18	105997785	179925	49.51	599	613	568	778	420	599	589.11	0.86	0	-1240	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	137	-0.22	0.55	12	0.75	-2570.00	1030.00	4600	20231228	-87.65	482	20240828	17.84	3975	-85.71	20240105	482	17.84	20240828	4600	-87.65	20231228	482	17.84	20240828	N	227100	500	120 억	207035	N	N	N	N
22	20241227	121039	57	100.00	KOSDAQ		N	N	N	N	N	573	-26	5	-4.34	90497603	152757	42.03	599	613	572	778	420	599	592.42	0.86	0	-1126	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	138	-0.22	0.56	12	0.63	-2570.00	1030.00	4600	20231228	-87.54	482	20240828	18.88	3975	-85.58	20240105	482	18.88	20240828	4600	-87.54	20231228	482	18.88	20240828	N	227100	500	120 억	207035	N	N	N	N
23	20241227	111035	57	100.00	KOSDAQ		N	N	N	N	N	584	-15	5	-2.50	74679056	125310	34.48	599	613	581	778	420	599	595.95	0.86	0	-6297	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	141	-0.23	0.57	12	0.52	-2570.00	1030.00	4600	20231228	-87.30	482	20240828	21.16	3975	-85.31	20240105	482	21.16	20240828	4600	-87.30	20231228	482	21.16	20240828	N	227100	500	120 억	207035	N	N	N	N
24	20241227	101034	57	100.00	KOSDAQ		N	N	N	N	N	598	-1	5	-0.17	47246152	78844	21.69	599	613	582	778	420	599	599.24	0.86	0	-6467	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	144	-0.23	0.58	12	0.33	-2570.00	1030.00	4600	20231228	-87.00	482	20240828	24.07	3975	-84.96	20240105	482	24.07	20240828	4600	-87.00	20231228	482	24.07	20240828	N	227100	500	120 억	207035	N	N	N	N
25	20241227	091039	57	100.00	KOSDAQ		N	N	N	N	N	597	-2	5	-0.33	16860515	28243	7.77	599	613	582	778	420	599	596.96	0.86	0	-1048	663	630	614	581	565	623	574	121	179	500	400	1	1	24134182	144	-0.23	0.58	12	0.12	-2570.00	1030.00	4600	20231228	-87.02	482	20240828	23.86	3975	-84.98	20240105	482	23.86	20240828	4600	-87.02	20231228	482	23.86	20240828	N	227100	500	120 억	207035	N	N	N	N
26	20241226	161030	57	100.00	KOSDAQ		N	N	N	N	N	599	-26	5	-4.16	218739933	358194	73.98	638	647	598	812	438	625	610.70	1.15	0	-70234	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	145	-0.23	0.58	12	1.48	-2570.00	1030.00	4600	20231228	-86.98	482	20240828	24.27	3975	-84.93	20240105	482	24.27	20240828	4600	-86.98	20231228	482	24.27	20240828	N	227100	500	120 억	277476	N	N	N	N
27	20241226	151029	57	100.00	KOSDAQ		N	N	N	N	N	604	-21	5	-3.36	201584123	329674	68.09	638	647	602	812	438	625	611.47	1.15	0	-55495	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	146	-0.24	0.59	12	1.37	-2570.00	1030.00	4600	20231228	-86.87	482	20240828	25.31	3975	-84.81	20240105	482	25.31	20240828	4600	-86.87	20231228	482	25.31	20240828	N	227100	500	120 억	277476	N	N	N	N
28	20241226	141027	57	100.00	KOSDAQ		N	N	N	N	N	603	-22	5	-3.52	178882630	292051	60.32	638	647	602	812	438	625	612.50	1.15	0	-56085	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	146	-0.23	0.59	12	1.21	-2570.00	1030.00	4600	20231228	-86.89	482	20240828	25.10	3975	-84.83	20240105	482	25.10	20240828	4600	-86.89	20231228	482	25.10	20240828	N	227100	500	120 억	277476	N	N	N	N
29	20241226	131028	57	100.00	KOSDAQ		N	N	N	N	N	608	-17	5	-2.72	125253092	203213	41.97	638	647	603	812	438	625	616.36	1.15	0	-40086	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	147	-0.24	0.59	12	0.84	-2570.00	1030.00	4600	20231228	-86.78	482	20240828	26.14	3975	-84.70	20240105	482	26.14	20240828	4600	-86.78	20231228	482	26.14	20240828	N	227100	500	120 억	277476	N	N	N	N
30	20241226	121027	57	100.00	KOSDAQ		N	N	N	N	N	607	-18	5	-2.88	100522800	162555	33.58	638	647	605	812	438	625	618.39	1.15	0	-19082	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	146	-0.24	0.59	12	0.67	-2570.00	1030.00	4600	20231228	-86.80	482	20240828	25.93	3975	-84.73	20240105	482	25.93	20240828	4600	-86.80	20231228	482	25.93	20240828	N	227100	500	120 억	277476	N	N	N	N
31	20241226	111025	57	100.00	KOSDAQ		N	N	N	N	N	614	-11	5	-1.76	66548805	106807	22.06	638	647	611	812	438	625	623.08	1.15	0	-22862	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	148	-0.24	0.60	12	0.44	-2570.00	1030.00	4600	20231228	-86.65	482	20240828	27.39	3975	-84.55	20240105	482	27.39	20240828	4600	-86.65	20231228	482	27.39	20240828	N	227100	500	120 억	277476	N	N	N	N
32	20241226	101029	57	100.00	KOSDAQ		N	N	N	N	N	621	-4	5	-0.64	52829302	84550	17.46	638	647	611	812	438	625	624.83	1.15	0	-20558	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	150	-0.24	0.60	12	0.35	-2570.00	1030.00	4600	20231228	-86.50	482	20240828	28.84	3975	-84.38	20240105	482	28.84	20240828	4600	-86.50	20231228	482	28.84	20240828	N	227100	500	120 억	277476	N	N	N	N
33	20241226	091029	57	100.00	KOSDAQ		N	N	N	N	N	625	0	3	0.00	8027776	12654	2.61	638	647	625	812	438	625	634.41	1.15	0	-3844	677	650	637	610	597	644	604	121	187	500	420	1	1	24134182	151	-0.24	0.61	12	0.05	-2570.00	1030.00	4600	20231228	-86.41	482	20240828	29.67	3975	-84.28	20240105	482	29.67	20240828	4600	-86.41	20231228	482	29.67	20240828	N	227100	500	120 억	277476	N	N	N	N
34	20241224	161027	57	100.00	KOSDAQ		N	N	N	N	N	625	-17	5	-2.65	308056530	483179	58.60	664	664	624	834	450	642	637.59	1.27	0	-28977	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	151	-0.24	0.61	12	2.00	-2570.00	1030.00	4600	20231228	-86.41	482	20240828	29.67	3975	-84.28	20240105	482	29.67	20240828	4600	-86.41	20231228	482	29.67	20240828	N	227100	500	120 억	306655	N	N	N	N
35	20241224	151026	57	100.00	KOSDAQ		N	N	N	N	N	632	-10	5	-1.56	284799926	446196	54.12	664	664	630	834	450	642	638.28	1.27	0	-4046	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	153	-0.25	0.61	12	1.85	-2570.00	1030.00	4600	20231228	-86.26	482	20240828	31.12	3975	-84.10	20240105	482	31.12	20240828	4600	-86.26	20231228	482	31.12	20240828	N	227100	500	120 억	306655	N	N	N	N
36	20241224	141025	57	100.00	KOSDAQ		N	N	N	N	N	639	-3	5	-0.47	227631595	355846	43.16	664	664	632	834	450	642	639.69	1.27	0	14576	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	154	-0.25	0.62	12	1.47	-2570.00	1030.00	4600	20231228	-86.11	482	20240828	32.57	3975	-83.92	20240105	482	32.57	20240828	4600	-86.11	20231228	482	32.57	20240828	N	227100	500	120 억	306655	N	N	N	N
37	20241224	131026	57	100.00	KOSDAQ		N	N	N	N	N	634	-8	5	-1.25	199195509	311264	37.75	664	664	632	834	450	642	639.96	1.27	0	23279	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	153	-0.25	0.62	12	1.29	-2570.00	1030.00	4600	20231228	-86.22	482	20240828	31.54	3975	-84.05	20240105	482	31.54	20240828	4600	-86.22	20231228	482	31.54	20240828	N	227100	500	120 억	306655	N	N	N	N
38	20241224	121026	57	100.00	KOSDAQ		N	N	N	N	N	642	0	3	0.00	183673708	286849	34.79	664	664	632	834	450	642	640.31	1.27	0	31429	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	155	-0.25	0.62	12	1.19	-2570.00	1030.00	4600	20231228	-86.04	482	20240828	33.20	3975	-83.85	20240105	482	33.20	20240828	4600	-86.04	20231228	482	33.20	20240828	N	227100	500	120 억	306655	N	N	N	N
39	20241224	111028	57	100.00	KOSDAQ		N	N	N	N	N	640	-2	5	-0.31	123774572	192510	23.35	664	664	635	834	450	642	642.95	1.27	0	-8075	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	154	-0.25	0.62	12	0.80	-2570.00	1030.00	4600	20231228	-86.09	482	20240828	32.78	3975	-83.90	20240105	482	32.78	20240828	4600	-86.09	20231228	482	32.78	20240828	N	227100	500	120 억	306655	N	N	N	N
40	20241224	101026	57	100.00	KOSDAQ		N	N	N	N	N	642	0	3	0.00	94662994	146968	17.83	664	664	635	834	450	642	644.11	1.27	0	1369	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	155	-0.25	0.62	12	0.61	-2570.00	1030.00	4600	20231228	-86.04	482	20240828	33.20	3975	-83.85	20240105	482	33.20	20240828	4600	-86.04	20231228	482	33.20	20240828	N	227100	500	120 억	306655	N	N	N	N
41	20241224	091032	57	100.00	KOSDAQ		N	N	N	N	N	644	2	2	0.31	34659465	53480	6.49	664	664	642	834	450	642	648.08	1.27	0	-1612	722	682	657	617	592	669	604	121	192	500	430	1	1	24134182	155	-0.25	0.63	12	0.22	-2570.00	1030.00	4600	20231228	-86.00	482	20240828	33.61	3975	-83.80	20240105	482	33.61	20240828	4600	-86.00	20231228	482	33.61	20240828	N	227100	500	120 억	306655	N	N	N	N
42	20241223	161017	57	100.00	KOSDAQ		N	N	N	N	N	642	-56	5	-8.02	529961353	812655	7.81	695	697	632	907	489	698	652.04	1.12	0	36463	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	155	-0.25	0.62	12	3.37	-2570.00	1030.00	4600	20231228	-86.04	482	20240828	33.20	3975	-83.85	20240105	482	33.20	20240828	4600	-86.04	20231228	482	33.20	20240828	N	227100	500	120 억	270592	N	N	N	N
43	20241223	151023	57	100.00	KOSDAQ		N	N	N	N	N	636	-62	5	-8.88	507773886	777949	7.47	695	697	632	907	489	698	652.59	1.12	0	41001	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	153	-0.25	0.62	12	3.22	-2570.00	1030.00	4600	20231228	-86.17	482	20240828	31.95	3975	-84.00	20240105	482	31.95	20240828	4600	-86.17	20231228	482	31.95	20240828	N	227100	500	120 억	270592	N	N	N	N
44	20241223	141018	57	100.00	KOSDAQ		N	N	N	N	N	648	-50	5	-7.16	429829976	656406	6.31	695	697	632	907	489	698	654.69	1.12	0	64996	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	156	-0.25	0.63	12	2.72	-2570.00	1030.00	4600	20231228	-85.91	482	20240828	34.44	3975	-83.70	20240105	482	34.44	20240828	4600	-85.91	20231228	482	34.44	20240828	N	227100	500	120 억	270592	N	N	N	N
45	20241223	131018	57	100.00	KOSDAQ		N	N	N	N	N	660	-38	5	-5.44	390724312	596221	5.73	695	697	632	907	489	698	655.19	1.12	0	92802	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	159	-0.26	0.64	12	2.47	-2570.00	1030.00	4600	20231228	-85.65	482	20240828	36.93	3975	-83.40	20240105	482	36.93	20240828	4600	-85.65	20231228	482	36.93	20240828	N	227100	500	120 억	270592	N	N	N	N
46	20241223	121020	57	100.00	KOSDAQ		N	N	N	N	N	654	-44	5	-6.30	342580046	522797	5.02	695	697	632	907	489	698	655.11	1.12	0	77323	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	158	-0.25	0.63	12	2.17	-2570.00	1030.00	4600	20231228	-85.78	482	20240828	35.68	3975	-83.55	20240105	482	35.68	20240828	4600	-85.78	20231228	482	35.68	20240828	N	227100	500	120 억	270592	N	N	N	N
47	20241223	111018	57	100.00	KOSDAQ		N	N	N	N	N	656	-42	5	-6.02	318213337	485497	4.66	695	697	632	907	489	698	655.26	1.12	0	77986	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	158	-0.26	0.64	12	2.01	-2570.00	1030.00	4600	20231228	-85.74	482	20240828	36.10	3975	-83.50	20240105	482	36.10	20240828	4600	-85.74	20231228	482	36.10	20240828	N	227100	500	120 억	270592	N	N	N	N
48	20241223	101012	57	100.00	KOSDAQ		N	N	N	N	N	636	-62	5	-8.88	277776497	423110	4.07	695	697	632	907	489	698	656.31	1.12	0	69797	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	153	-0.25	0.62	12	1.75	-2570.00	1030.00	4600	20231228	-86.17	482	20240828	31.95	3975	-84.00	20240105	482	31.95	20240828	4600	-86.17	20231228	482	31.95	20240828	N	227100	500	120 억	270592	N	N	N	N
49	20241223	091016	57	100.00	KOSDAQ		N	N	N	N	N	666	-32	5	-4.58	149096615	223985	2.15	695	697	632	907	489	698	665.35	1.12	0	34496	881	789	699	607	517	835	653	121	209	500	470	1	1	24134182	161	-0.26	0.65	12	0.93	-2570.00	1030.00	4600	20231228	-85.52	482	20240828	38.17	3975	-83.25	20240105	482	38.17	20240828	4600	-85.52	20231228	482	38.17	20240828	N	227100	500	120 억	270592	N	N	N	N
50	20241220	161012	57	100.00	KOSDAQ		N	N	N	N	N	698	89	2	14.61	7856222944	10367793	3543.05	620	791	609	791	427	609	757.82	0.25	0	206965	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	168	-0.27	0.68	12	42.96	-2570.00	1030.00	4600	20231228	-84.83	482	20240828	44.81	3975	-82.44	20240105	482	44.81	20240828	4600	-84.83	20231228	482	44.81	20240828	N	227100	500	120 억	61527	N	N	N	N
51	20241220	151016	57	100.00	KOSDAQ		N	N	N	N	N	685	76	2	12.48	7766688114	10238819	3498.98	620	791	609	791	427	609	758.62	0.25	0	226785	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	165	-0.27	0.67	12	42.42	-2570.00	1030.00	4600	20231228	-85.11	482	20240828	42.12	3975	-82.77	20240105	482	42.12	20240828	4600	-85.11	20231228	482	42.12	20240828	N	227100	500	120 억	61527	N	N	N	N
52	20241220	141013	57	100.00	KOSDAQ		N	N	N	N	N	709	100	2	16.42	7430318780	9761089	3335.72	620	791	609	791	427	609	761.29	0.25	0	244653	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	171	-0.28	0.69	12	40.45	-2570.00	1030.00	4600	20231228	-84.59	482	20240828	47.10	3975	-82.16	20240105	482	47.10	20240828	4600	-84.59	20231228	482	47.10	20240828	N	227100	500	120 억	61527	N	N	N	N
53	20241220	131012	57	100.00	KOSDAQ		N	N	N	N	N	741	132	2	21.67	6403963688	8273720	2827.43	620	791	609	791	427	609	774.11	0.25	0	2635	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	179	-0.29	0.72	12	34.28	-2570.00	1030.00	4600	20231228	-83.89	482	20240828	53.73	3975	-81.36	20240105	482	53.73	20240828	4600	-83.89	20231228	482	53.73	20240828	N	227100	500	120 억	61527	N	N	N	N
54	20241220	121011	57	100.00	KOSDAQ		N	N	N	N	N	786	177	2	29.06	5699222625	7352062	2512.47	620	791	609	791	427	609	775.30	0.25	0	56889	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	190	-0.31	0.76	12	30.46	-2570.00	1030.00	4600	20231228	-82.91	482	20240828	63.07	3975	-80.23	20240105	482	63.07	20240828	4600	-82.91	20231228	482	63.07	20240828	N	227100	500	120 억	61527	N	N	N	N
55	20241220	111011	57	100.00	KOSDAQ		N	N	N	N	N	759	150	2	24.63	4721617064	6108055	2087.35	620	791	609	791	427	609	773.15	0.25	0	95476	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	183	-0.30	0.74	12	25.31	-2570.00	1030.00	4600	20231228	-83.50	482	20240828	57.47	3975	-80.91	20240105	482	57.47	20240828	4600	-83.50	20231228	482	57.47	20240828	N	227100	500	120 억	61527	N	N	N	N
56	20241220	101013	57	100.00	KOSDAQ		N	N	N	N	N	770	161	2	26.44	3779469098	4860292	1660.94	620	791	609	791	427	609	777.79	0.25	0	-46598	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	186	-0.30	0.75	12	20.14	-2570.00	1030.00	4600	20231228	-83.26	482	20240828	59.75	3975	-80.63	20240105	482	59.75	20240828	4600	-83.26	20231228	482	59.75	20240828	N	227100	500	120 억	61527	N	N	N	N
57	20241220	091014	57	100.00	KOSDAQ		N	N	N	N	N	791	182	1	29.89	535217695	711572	243.17	620	791	609	791	427	609	753.15	0.25	0	18385	693	651	630	588	567	640	577	121	182	500	410	1	1	24134182	191	-0.31	0.77	12	2.95	-2570.00	1030.00	4600	20231228	-82.80	482	20240828	64.11	3975	-80.10	20240105	482	64.11	20240828	4600	-82.80	20231228	482	64.11	20240828	N	227100	500	120 억	61527	N	N	N	N
58	20241219	161010	57	100.00	KOSDAQ		N	N	N	N	N	609	-51	5	-7.73	180923622	289433	176.37	660	672	609	858	462	660	625.19	0.42	0	-39791	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	147	-0.24	0.59	12	1.20	-2570.00	1030.00	4600	20231228	-86.76	482	20240828	26.35	3975	-84.68	20240105	482	26.35	20240828	4600	-86.76	20231228	482	26.35	20240828	N	227100	500	120 억	101519	N	N	N	N
59	20241219	151008	57	100.00	KOSDAQ		N	N	N	N	N	619	-41	5	-6.21	164611657	262790	160.13	660	672	617	858	462	660	626.40	0.42	0	-37739	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	149	-0.24	0.60	12	1.09	-2570.00	1030.00	4600	20231228	-86.54	482	20240828	28.42	3975	-84.43	20240105	482	28.42	20240828	4600	-86.54	20231228	482	28.42	20240828	N	227100	500	120 억	101519	N	N	N	N
60	20241219	141010	57	100.00	KOSDAQ		N	N	N	N	N	629	-31	5	-4.70	124374862	198039	120.68	660	672	619	858	462	660	628.03	0.42	0	-16154	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	152	-0.24	0.61	12	0.82	-2570.00	1030.00	4600	20231228	-86.33	482	20240828	30.50	3975	-84.18	20240105	482	30.50	20240828	4600	-86.33	20231228	482	30.50	20240828	N	227100	500	120 억	101519	N	N	N	N
61	20241219	131008	57	100.00	KOSDAQ		N	N	N	N	N	623	-37	5	-5.61	110688966	176082	107.30	660	672	619	858	462	660	628.62	0.42	0	-14529	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	150	-0.24	0.60	12	0.73	-2570.00	1030.00	4600	20231228	-86.46	482	20240828	29.25	3975	-84.33	20240105	482	29.25	20240828	4600	-86.46	20231228	482	29.25	20240828	N	227100	500	120 억	101519	N	N	N	N
62	20241219	121011	57	100.00	KOSDAQ		N	N	N	N	N	629	-31	5	-4.70	76892468	121861	74.26	660	672	620	858	462	660	630.99	0.42	0	-1209	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	152	-0.24	0.61	12	0.50	-2570.00	1030.00	4600	20231228	-86.33	482	20240828	30.50	3975	-84.18	20240105	482	30.50	20240828	4600	-86.33	20231228	482	30.50	20240828	N	227100	500	120 억	101519	N	N	N	N
63	20241219	111007	57	100.00	KOSDAQ		N	N	N	N	N	623	-37	5	-5.61	61935810	97965	59.70	660	672	620	858	462	660	632.22	0.42	0	1831	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	150	-0.24	0.60	12	0.41	-2570.00	1030.00	4600	20231228	-86.46	482	20240828	29.25	3975	-84.33	20240105	482	29.25	20240828	4600	-86.46	20231228	482	29.25	20240828	N	227100	500	120 억	101519	N	N	N	N
64	20241219	101000	57	100.00	KOSDAQ		N	N	N	N	N	637	-23	5	-3.48	38210927	60015	36.57	660	672	627	858	462	660	636.69	0.42	0	2157	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	154	-0.25	0.62	12	0.25	-2570.00	1030.00	4600	20231228	-86.15	482	20240828	32.16	3975	-83.97	20240105	482	32.16	20240828	4600	-86.15	20231228	482	32.16	20240828	N	227100	500	120 억	101519	N	N	N	N
65	20241219	091010	57	100.00	KOSDAQ		N	N	N	N	N	650	-10	5	-1.52	6894232	10648	6.49	660	672	634	858	462	660	647.47	0.42	0	-1424	701	680	655	634	609	683	637	121	198	500	440	1	1	24134182	157	-0.25	0.63	12	0.04	-2570.00	1030.00	4600	20231228	-85.87	482	20240828	34.85	3975	-83.65	20240105	482	34.85	20240828	4600	-85.87	20231228	482	34.85	20240828	N	227100	500	120 억	101519	N	N	N	N
66	20241218	161005	57	100.00	KOSDAQ		N	N	N	N	N	660	1	2	0.15	106792408	163808	76.88	660	676	630	856	462	659	651.94	0.50	0	-19451	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	159	-0.26	0.64	12	0.68	-2570.00	1030.00	4600	20231228	-85.65	482	20240828	36.93	3975	-83.40	20240105	482	36.93	20240828	4600	-85.65	20231228	482	36.93	20240828	N	227100	500	120 억	121215	N	N	N	N
67	20241218	151009	57	100.00	KOSDAQ		N	N	N	N	N	661	2	2	0.30	105022474	161118	75.62	660	676	630	856	462	659	651.84	0.50	0	-19545	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	160	-0.26	0.64	12	0.67	-2570.00	1030.00	4600	20231228	-85.63	482	20240828	37.14	3975	-83.37	20240105	482	37.14	20240828	4600	-85.63	20231228	482	37.14	20240828	N	227100	500	120 억	121215	N	N	N	N
68	20241218	141007	57	100.00	KOSDAQ		N	N	N	N	N	642	-17	5	-2.58	79141919	121651	57.09	660	676	630	856	462	659	650.57	0.50	0	-13157	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	155	-0.25	0.62	12	0.50	-2570.00	1030.00	4600	20231228	-86.04	482	20240828	33.20	3975	-83.85	20240105	482	33.20	20240828	4600	-86.04	20231228	482	33.20	20240828	N	227100	500	120 억	121215	N	N	N	N
69	20241218	131008	57	100.00	KOSDAQ		N	N	N	N	N	635	-24	5	-3.64	64820352	99376	46.64	660	676	630	856	462	659	652.27	0.50	0	-12583	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	153	-0.25	0.62	12	0.41	-2570.00	1030.00	4600	20231228	-86.20	482	20240828	31.74	3975	-84.03	20240105	482	31.74	20240828	4600	-86.20	20231228	482	31.74	20240828	N	227100	500	120 억	121215	N	N	N	N
70	20241218	121000	57	100.00	KOSDAQ		N	N	N	N	N	654	-5	5	-0.76	37122967	56385	26.46	660	676	648	856	462	659	658.38	0.50	0	-7736	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	158	-0.25	0.63	12	0.23	-2570.00	1030.00	4600	20231228	-85.78	482	20240828	35.68	3975	-83.55	20240105	482	35.68	20240828	4600	-85.78	20231228	482	35.68	20240828	N	227100	500	120 억	121215	N	N	N	N
71	20241218	111006	57	100.00	KOSDAQ		N	N	N	N	N	659	0	3	0.00	29728162	45029	21.13	660	676	649	856	462	659	660.20	0.50	0	-6895	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	159	-0.26	0.64	12	0.19	-2570.00	1030.00	4600	20231228	-85.67	482	20240828	36.72	3975	-83.42	20240105	482	36.72	20240828	4600	-85.67	20231228	482	36.72	20240828	N	227100	500	120 억	121215	N	N	N	N
72	20241218	101008	57	100.00	KOSDAQ		N	N	N	N	N	662	3	2	0.46	28128927	42602	19.99	660	676	649	856	462	659	660.27	0.50	0	-6142	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	160	-0.26	0.64	12	0.18	-2570.00	1030.00	4600	20231228	-85.61	482	20240828	37.34	3975	-83.35	20240105	482	37.34	20240828	4600	-85.61	20231228	482	37.34	20240828	N	227100	500	120 억	121215	N	N	N	N
73	20241218	091011	57	100.00	KOSDAQ		N	N	N	N	N	667	8	2	1.21	4251485	6383	3.00	660	676	660	856	462	659	666.06	0.50	0	-2991	723	691	673	641	623	682	632	121	197	500	440	1	1	24134182	161	-0.26	0.65	12	0.03	-2570.00	1030.00	4600	20231228	-85.50	482	20240828	38.38	3975	-83.22	20240105	482	38.38	20240828	4600	-85.50	20231228	482	38.38	20240828	N	227100	500	120 억	121215	N	N	N	N
74	20241217	161003	57	100.00	KOSDAQ		N	N	N	N	N	659	-35	5	-5.04	141303364	211864	35.95	705	705	655	902	486	694	666.98	0.69	0	-45783	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	159	-0.26	0.64	12	0.88	-2570.00	1030.00	4600	20231228	-85.67	482	20240828	36.72	3975	-83.42	20240105	482	36.72	20240828	4600	-85.67	20231228	482	36.72	20240828	N	227100	500	120 억	167195	N	N	N	N
75	20241217	151007	57	100.00	KOSDAQ		N	N	N	N	N	662	-32	5	-4.61	136418489	204461	34.69	705	705	655	902	486	694	667.21	0.69	0	-45288	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	160	-0.26	0.64	12	0.85	-2570.00	1030.00	4600	20231228	-85.61	482	20240828	37.34	3975	-83.35	20240105	482	37.34	20240828	4600	-85.61	20231228	482	37.34	20240828	N	227100	500	120 억	167195	N	N	N	N
76	20241217	140958	57	100.00	KOSDAQ		N	N	N	N	N	670	-24	5	-3.46	102479891	153087	25.98	705	705	660	902	486	694	669.42	0.69	0	-29567	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	162	-0.26	0.65	12	0.63	-2570.00	1030.00	4600	20231228	-85.43	482	20240828	39.00	3975	-83.14	20240105	482	39.00	20240828	4600	-85.43	20231228	482	39.00	20240828	N	227100	500	120 억	167195	N	N	N	N
77	20241217	130955	57	100.00	KOSDAQ		N	N	N	N	N	670	-24	5	-3.46	87811203	131046	22.24	705	705	660	902	486	694	670.08	0.69	0	-28731	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	162	-0.26	0.65	12	0.54	-2570.00	1030.00	4600	20231228	-85.43	482	20240828	39.00	3975	-83.14	20240105	482	39.00	20240828	4600	-85.43	20231228	482	39.00	20240828	N	227100	500	120 억	167195	N	N	N	N
78	20241217	120934	57	100.00	KOSDAQ		N	N	N	N	N	671	-23	5	-3.31	83508707	124602	21.14	705	705	660	902	486	694	670.20	0.69	0	-27656	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	162	-0.26	0.65	12	0.52	-2570.00	1030.00	4600	20231228	-85.41	482	20240828	39.21	3975	-83.12	20240105	482	39.21	20240828	4600	-85.41	20231228	482	39.21	20240828	N	227100	500	120 억	167195	N	N	N	N
79	20241217	110942	57	100.00	KOSDAQ		N	N	N	N	N	672	-22	5	-3.17	58710174	87206	14.80	705	705	662	902	486	694	673.23	0.69	0	-23178	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	162	-0.26	0.65	12	0.36	-2570.00	1030.00	4600	20231228	-85.39	482	20240828	39.42	3975	-83.09	20240105	482	39.42	20240828	4600	-85.39	20231228	482	39.42	20240828	N	227100	500	120 억	167195	N	N	N	N
80	20241217	100952	57	100.00	KOSDAQ		N	N	N	N	N	676	-18	5	-2.59	45442933	67287	11.42	705	705	662	902	486	694	675.35	0.69	0	-23039	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	163	-0.26	0.66	12	0.28	-2570.00	1030.00	4600	20231228	-85.30	482	20240828	40.25	3975	-82.99	20240105	482	40.25	20240828	4600	-85.30	20231228	482	40.25	20240828	N	227100	500	120 억	167195	N	N	N	N
81	20241217	091005	57	100.00	KOSDAQ		N	N	N	N	N	670	-24	5	-3.46	23694047	34966	5.93	705	705	669	902	486	694	677.62	0.69	0	-11982	733	713	680	660	627	723	670	121	208	500	470	1	1	24134182	162	-0.26	0.65	12	0.14	-2570.00	1030.00	4600	20231228	-85.43	482	20240828	39.00	3975	-83.14	20240105	482	39.00	20240828	4600	-85.43	20231228	482	39.00	20240828	N	227100	500	120 억	167195	N	N	N	N
82	20241216	160955	57	100.00	KOSDAQ		N	N	N	N	N	694	45	2	6.93	395156077	585212	174.48	657	700	647	843	455	649	675.23	0.75	0	-15090	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	167	-0.27	0.67	12	2.42	-2570.00	1030.00	4600	20231228	-84.91	482	20240828	43.98	3975	-82.54	20240105	482	43.98	20240828	4600	-84.91	20231228	482	43.98	20240828	N	227100	500	120 억	182186	N	N	N	N
83	20241216	151005	57	100.00	KOSDAQ		N	N	N	N	N	680	31	2	4.78	367474874	545211	162.55	657	700	647	843	455	649	674.00	0.75	0	-5995	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	164	-0.26	0.66	12	2.26	-2570.00	1030.00	4600	20231228	-85.22	482	20240828	41.08	3975	-82.89	20240105	482	41.08	20240828	4600	-85.22	20231228	482	41.08	20240828	N	227100	500	120 억	182186	N	N	N	N
84	20241216	141003	57	100.00	KOSDAQ		N	N	N	N	N	678	29	2	4.47	312358745	463000	138.04	657	700	647	843	455	649	674.64	0.75	0	2966	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	164	-0.26	0.66	12	1.92	-2570.00	1030.00	4600	20231228	-85.26	482	20240828	40.66	3975	-82.94	20240105	482	40.66	20240828	4600	-85.26	20231228	482	40.66	20240828	N	227100	500	120 억	182186	N	N	N	N
85	20241216	131005	57	100.00	KOSDAQ		N	N	N	N	N	684	35	2	5.39	269972378	400163	119.31	657	700	647	843	455	649	674.66	0.75	0	16913	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	165	-0.27	0.66	12	1.66	-2570.00	1030.00	4600	20231228	-85.13	482	20240828	41.91	3975	-82.79	20240105	482	41.91	20240828	4600	-85.13	20231228	482	41.91	20240828	N	227100	500	120 억	182186	N	N	N	N
86	20241216	121003	57	100.00	KOSDAQ		N	N	N	N	N	697	48	2	7.40	212782054	317080	94.54	657	700	647	843	455	649	671.07	0.75	0	34516	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	168	-0.27	0.68	12	1.31	-2570.00	1030.00	4600	20231228	-84.85	482	20240828	44.61	3975	-82.47	20240105	482	44.61	20240828	4600	-84.85	20231228	482	44.61	20240828	N	227100	500	120 억	182186	N	N	N	N
87	20241216	111003	57	100.00	KOSDAQ		N	N	N	N	N	666	17	2	2.62	127691234	192750	57.47	657	678	647	843	455	649	662.47	0.75	0	-19515	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	161	-0.26	0.65	12	0.80	-2570.00	1030.00	4600	20231228	-85.52	482	20240828	38.17	3975	-83.25	20240105	482	38.17	20240828	4600	-85.52	20231228	482	38.17	20240828	N	227100	500	120 억	182186	N	N	N	N
88	20241216	101003	57	100.00	KOSDAQ		N	N	N	N	N	649	0	3	0.00	83056917	125173	37.32	657	678	649	843	455	649	663.54	0.75	0	-8516	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	157	-0.25	0.63	12	0.52	-2570.00	1030.00	4600	20231228	-85.89	482	20240828	34.65	3975	-83.67	20240105	482	34.65	20240828	4600	-85.89	20231228	482	34.65	20240828	N	227100	500	120 억	182186	N	N	N	N
89	20241216	091004	57	100.00	KOSDAQ		N	N	N	N	N	669	20	2	3.08	22516161	33814	10.08	657	678	649	843	455	649	665.88	0.75	0	-5649	706	677	661	632	616	669	624	121	194	500	440	1	1	24134182	161	-0.26	0.65	12	0.14	-2570.00	1030.00	4600	20231228	-85.46	482	20240828	38.80	3975	-83.17	20240105	482	38.80	20240828	4600	-85.46	20231228	482	38.80	20240828	N	227100	500	120 억	182186	N	N	N	N
90	20241213	160956	57	100.00	KOSDAQ		N	N	N	N	N	649	-31	5	-4.56	218103858	331923	37.61	690	690	645	884	476	680	657.10	0.83	0	-19530	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	157	-0.25	0.63	12	1.38	-2570.00	1030.00	4600	20231228	-85.89	482	20240828	34.65	3975	-83.67	20240105	482	34.65	20240828	4600	-85.89	20231228	482	34.65	20240828	N	227100	500	120 억	201493	N	N	N	N
91	20241213	151001	57	100.00	KOSDAQ		N	N	N	N	N	651	-29	5	-4.26	197869580	300742	34.08	690	690	645	884	476	680	657.94	0.83	0	-13242	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	157	-0.25	0.63	12	1.25	-2570.00	1030.00	4600	20231228	-85.85	482	20240828	35.06	3975	-83.62	20240105	482	35.06	20240828	4600	-85.85	20231228	482	35.06	20240828	N	227100	500	120 억	201493	N	N	N	N
92	20241213	141001	57	100.00	KOSDAQ		N	N	N	N	N	661	-19	5	-2.79	150506900	228269	25.87	690	690	645	884	476	680	659.34	0.83	0	-4169	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	160	-0.26	0.64	12	0.95	-2570.00	1030.00	4600	20231228	-85.63	482	20240828	37.14	3975	-83.37	20240105	482	37.14	20240828	4600	-85.63	20231228	482	37.14	20240828	N	227100	500	120 억	201493	N	N	N	N
93	20241213	131002	57	100.00	KOSDAQ		N	N	N	N	N	659	-21	5	-3.09	92212616	139391	15.79	690	690	645	884	476	680	661.54	0.83	0	-11505	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	159	-0.26	0.64	12	0.58	-2570.00	1030.00	4600	20231228	-85.67	482	20240828	36.72	3975	-83.42	20240105	482	36.72	20240828	4600	-85.67	20231228	482	36.72	20240828	N	227100	500	120 억	201493	N	N	N	N
94	20241213	121002	57	100.00	KOSDAQ		N	N	N	N	N	661	-19	5	-2.79	84597971	127796	14.48	690	690	645	884	476	680	661.98	0.83	0	-11721	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	160	-0.26	0.64	12	0.53	-2570.00	1030.00	4600	20231228	-85.63	482	20240828	37.14	3975	-83.37	20240105	482	37.14	20240828	4600	-85.63	20231228	482	37.14	20240828	N	227100	500	120 억	201493	N	N	N	N
95	20241213	111000	57	100.00	KOSDAQ		N	N	N	N	N	659	-21	5	-3.09	71215435	107413	12.17	690	690	645	884	476	680	663.01	0.83	0	-10012	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	159	-0.26	0.64	12	0.45	-2570.00	1030.00	4600	20231228	-85.67	482	20240828	36.72	3975	-83.42	20240105	482	36.72	20240828	4600	-85.67	20231228	482	36.72	20240828	N	227100	500	120 억	201493	N	N	N	N
96	20241213	100952	57	100.00	KOSDAQ		N	N	N	N	N	665	-15	5	-2.21	56716235	85345	9.67	690	690	645	884	476	680	664.55	0.83	0	-6952	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	160	-0.26	0.65	12	0.35	-2570.00	1030.00	4600	20231228	-85.54	482	20240828	37.97	3975	-83.27	20240105	482	37.97	20240828	4600	-85.54	20231228	482	37.97	20240828	N	227100	500	120 억	201493	N	N	N	N
97	20241213	091001	57	100.00	KOSDAQ		N	N	N	N	N	672	-8	5	-1.18	13757100	20186	2.29	690	690	672	884	476	680	681.52	0.83	0	-9882	794	737	689	632	584	713	608	121	204	500	460	1	1	24134182	162	-0.26	0.65	12	0.08	-2570.00	1030.00	4600	20231228	-85.39	482	20240828	39.42	3975	-83.09	20240105	482	39.42	20240828	4600	-85.39	20231228	482	39.42	20240828	N	227100	500	120 억	201493	N	N	N	N
98	20241212	161001	57	100.00	KOSDAQ		N	N	N	N	N	680	-45	5	-6.21	589606832	875066	147.88	725	746	641	942	508	725	673.76	0.60	0	57219	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	164	-0.26	0.66	12	3.63	-2570.00	1030.00	4600	20231228	-85.22	482	20240828	41.08	3975	-82.89	20240105	482	41.08	20240828	4600	-85.22	20231228	482	41.08	20240828	N	227100	500	120 억	144802	N	N	N	N
99	20241212	150954	57	100.00	KOSDAQ		N	N	N	N	N	680	-45	5	-6.21	578184761	858277	145.04	725	746	641	942	508	725	673.65	0.60	0	63050	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	164	-0.26	0.66	12	3.56	-2570.00	1030.00	4600	20231228	-85.22	482	20240828	41.08	3975	-82.89	20240105	482	41.08	20240828	4600	-85.22	20231228	482	41.08	20240828	N	227100	500	120 억	144802	N	N	N	N
100	20241212	140953	57	100.00	KOSDAQ		N	N	N	N	N	662	-63	5	-8.69	550103727	816446	137.97	725	746	641	942	508	725	673.77	0.60	0	59455	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	160	-0.26	0.64	12	3.38	-2570.00	1030.00	4600	20231228	-85.61	482	20240828	37.34	3975	-83.35	20240105	482	37.34	20240828	4600	-85.61	20231228	482	37.34	20240828	N	227100	500	120 억	144802	N	N	N	N
101	20241212	130941	57	100.00	KOSDAQ		N	N	N	N	N	660	-65	5	-8.97	515349652	763695	129.06	725	746	641	942	508	725	674.81	0.60	0	67607	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	159	-0.26	0.64	12	3.16	-2570.00	1030.00	4600	20231228	-85.65	482	20240828	36.93	3975	-83.40	20240105	482	36.93	20240828	4600	-85.65	20231228	482	36.93	20240828	N	227100	500	120 억	144802	N	N	N	N
102	20241212	120936	57	100.00	KOSDAQ		N	N	N	N	N	671	-54	5	-7.45	451601597	667514	112.80	725	746	641	942	508	725	676.54	0.60	0	108933	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	162	-0.26	0.65	12	2.77	-2570.00	1030.00	4600	20231228	-85.41	482	20240828	39.21	3975	-83.12	20240105	482	39.21	20240828	4600	-85.41	20231228	482	39.21	20240828	N	227100	500	120 억	144802	N	N	N	N
103	20241212	110948	57	100.00	KOSDAQ		N	N	N	N	N	666	-59	5	-8.14	401569635	592497	100.13	725	746	641	942	508	725	677.75	0.60	0	109002	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	161	-0.26	0.65	12	2.46	-2570.00	1030.00	4600	20231228	-85.52	482	20240828	38.17	3975	-83.25	20240105	482	38.17	20240828	4600	-85.52	20231228	482	38.17	20240828	N	227100	500	120 억	144802	N	N	N	N
104	20241212	100945	57	100.00	KOSDAQ		N	N	N	N	N	653	-72	5	-9.93	307667086	448969	75.87	725	746	653	942	508	725	685.27	0.60	0	104643	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	158	-0.25	0.63	12	1.86	-2570.00	1030.00	4600	20231228	-85.80	482	20240828	35.48	3975	-83.57	20240105	482	35.48	20240828	4600	-85.80	20231228	482	35.48	20240828	N	227100	500	120 억	144802	Y	N	N	N
105	20241212	090954	57	100.00	KOSDAQ		N	N	N	N	N	729	4	2	0.55	25885451	35506	6.00	725	746	718	942	508	725	729.05	0.60	0	-8756	827	776	744	693	661	760	677	121	217	500	490	1	1	24134182	176	-0.28	0.71	12	0.15	-2570.00	1030.00	4600	20231228	-84.15	482	20240828	51.24	3975	-81.66	20240105	482	51.24	20240828	4600	-84.15	20231228	482	51.24	20240828	N	227100	500	120 억	144802	N	N	N	N
106	20241211	160947	57	100.00	KOSDAQ		N	N	N	N	N	725	-48	5	-6.21	440018842	588826	175.99	790	795	712	1004	542	773	747.28	0.81	0	-50616	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	175	-0.28	0.70	12	2.44	-2570.00	1030.00	4600	20231228	-84.24	482	20240828	50.41	3975	-81.76	20240105	482	50.41	20240828	4600	-84.24	20231228	482	50.41	20240828	N	227100	500	120 억	195544	N	N	N	N
107	20241211	150936	57	100.00	KOSDAQ		N	N	N	N	N	747	-26	5	-3.36	417559717	557939	166.76	790	795	712	1004	542	773	748.39	0.81	0	-55683	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	180	-0.29	0.73	12	2.31	-2570.00	1030.00	4600	20231228	-83.76	482	20240828	54.98	3975	-81.21	20240105	482	54.98	20240828	4600	-83.76	20231228	482	54.98	20240828	N	227100	500	120 억	195544	N	N	N	N
108	20241211	140954	57	100.00	KOSDAQ		N	N	N	N	N	740	-33	5	-4.27	383702446	512046	153.04	790	795	712	1004	542	773	749.34	0.81	0	-64314	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	179	-0.29	0.72	12	2.12	-2570.00	1030.00	4600	20231228	-83.91	482	20240828	53.53	3975	-81.38	20240105	482	53.53	20240828	4600	-83.91	20231228	482	53.53	20240828	N	227100	500	120 억	195544	N	N	N	N
109	20241211	130956	57	100.00	KOSDAQ		N	N	N	N	N	721	-52	5	-6.73	342497812	455988	136.29	790	795	712	1004	542	773	751.10	0.81	0	-55454	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	174	-0.28	0.70	12	1.89	-2570.00	1030.00	4600	20231228	-84.33	482	20240828	49.59	3975	-81.86	20240105	482	49.59	20240828	4600	-84.33	20231228	482	49.59	20240828	N	227100	500	120 억	195544	N	N	N	N
110	20241211	120957	57	100.00	KOSDAQ		N	N	N	N	N	715	-58	5	-7.50	313944424	416495	124.48	790	795	712	1004	542	773	753.77	0.81	0	-51731	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	173	-0.28	0.69	12	1.73	-2570.00	1030.00	4600	20231228	-84.46	482	20240828	48.34	3975	-82.01	20240105	482	48.34	20240828	4600	-84.46	20231228	482	48.34	20240828	N	227100	500	120 억	195544	N	N	N	N
111	20241211	110953	57	100.00	KOSDAQ		N	N	N	N	N	726	-47	5	-6.08	241259084	315585	94.32	790	795	726	1004	542	773	764.48	0.81	0	-59724	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	175	-0.28	0.70	12	1.31	-2570.00	1030.00	4600	20231228	-84.22	482	20240828	50.62	3975	-81.74	20240105	482	50.62	20240828	4600	-84.22	20231228	482	50.62	20240828	N	227100	500	120 억	195544	N	N	N	N
112	20241211	100955	57	100.00	KOSDAQ		N	N	N	N	N	775	2	2	0.26	128391526	165119	49.35	790	795	765	1004	542	773	777.57	0.81	0	-24268	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	187	-0.30	0.75	12	0.68	-2570.00	1030.00	4600	20231228	-83.15	482	20240828	60.79	3975	-80.50	20240105	482	60.79	20240828	4600	-83.15	20231228	482	60.79	20240828	N	227100	500	120 억	195544	N	N	N	N
113	20241211	090959	57	100.00	KOSDAQ		N	N	N	N	N	777	4	2	0.52	25062933	32201	9.62	790	790	765	1004	542	773	778.35	0.81	0	-11265	838	805	785	752	732	822	769	121	231	500	520	1	1	24134182	188	-0.30	0.75	12	0.13	-2570.00	1030.00	4600	20231228	-83.11	482	20240828	61.20	3975	-80.45	20240105	482	61.20	20240828	4600	-83.11	20231228	482	61.20	20240828	N	227100	500	120 억	195544	N	N	N	N
114	20241210	160945	57	100.00	KOSDAQ		N	N	N	N	N	773	2	2	0.26	256389460	326635	83.92	772	818	765	1002	540	771	784.98	0.65	0	37621	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	187	-0.30	0.75	12	1.35	-2570.00	1030.00	4600	20231228	-83.20	482	20240828	60.37	3975	-80.55	20240105	482	60.37	20240828	4600	-83.20	20231228	482	60.37	20240828	N	227100	500	120 억	157879	N	N	N	N
115	20241210	150948	57	100.00	KOSDAQ		N	N	N	N	N	775	4	2	0.52	228906382	290944	74.75	772	818	766	1002	540	771	786.77	0.65	0	37751	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	187	-0.30	0.75	12	1.21	-2570.00	1030.00	4600	20231228	-83.15	482	20240828	60.79	3975	-80.50	20240105	482	60.79	20240828	4600	-83.15	20231228	482	60.79	20240828	N	227100	500	120 억	157879	N	N	N	N
116	20241210	140948	57	100.00	KOSDAQ		N	N	N	N	N	789	18	2	2.33	206857510	262435	67.42	772	818	771	1002	540	771	788.22	0.65	0	43311	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	190	-0.31	0.77	12	1.09	-2570.00	1030.00	4600	20231228	-82.85	482	20240828	63.69	3975	-80.15	20240105	482	63.69	20240828	4600	-82.85	20231228	482	63.69	20240828	N	227100	500	120 억	157879	N	N	N	N
117	20241210	130948	57	100.00	KOSDAQ		N	N	N	N	N	796	25	2	3.24	181310416	229852	59.05	772	818	771	1002	540	771	788.81	0.65	0	38855	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	192	-0.31	0.77	12	0.95	-2570.00	1030.00	4600	20231228	-82.70	482	20240828	65.15	3975	-79.97	20240105	482	65.15	20240828	4600	-82.70	20231228	482	65.15	20240828	N	227100	500	120 억	157879	N	N	N	N
118	20241210	120947	57	100.00	KOSDAQ		N	N	N	N	N	807	36	2	4.67	140306748	177980	45.73	772	818	771	1002	540	771	788.33	0.65	0	32780	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	195	-0.31	0.78	12	0.74	-2570.00	1030.00	4600	20231228	-82.46	482	20240828	67.43	3975	-79.70	20240105	482	67.43	20240828	4600	-82.46	20231228	482	67.43	20240828	N	227100	500	120 억	157879	N	N	N	N
119	20241210	110947	57	100.00	KOSDAQ		N	N	N	N	N	815	44	2	5.71	131880915	167549	43.05	772	815	771	1002	540	771	787.12	0.65	0	32083	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	197	-0.32	0.79	12	0.69	-2570.00	1030.00	4600	20231228	-82.28	482	20240828	69.09	3975	-79.50	20240105	482	69.09	20240828	4600	-82.28	20231228	482	69.09	20240828	N	227100	500	120 억	157879	N	N	N	N
120	20241210	100948	57	100.00	KOSDAQ		N	N	N	N	N	781	10	2	1.30	76368663	98039	25.19	772	798	771	1002	540	771	778.96	0.65	0	4843	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	188	-0.30	0.76	12	0.41	-2570.00	1030.00	4600	20231228	-83.02	482	20240828	62.03	3975	-80.35	20240105	482	62.03	20240828	4600	-83.02	20231228	482	62.03	20240828	N	227100	500	120 억	157879	N	N	N	N
121	20241210	090954	57	100.00	KOSDAQ		N	N	N	N	N	797	26	2	3.37	9953634	12715	3.27	772	798	772	1002	540	771	782.83	0.65	0	2632	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	192	-0.31	0.77	12	0.05	-2570.00	1030.00	4600	20231228	-82.67	482	20240828	65.35	3975	-79.95	20240105	482	65.35	20240828	4600	-82.67	20231228	482	65.35	20240828	N	227100	500	120 억	157879	N	N	N	N
122	20241209	160944	57	100.00	KOSDAQ		N	N	N	N	N	771	-139	5	-15.27	308782019	385736	111.39	881	910	767	1183	637	910	800.80	0.25	0	96788	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	186	-0.30	0.75	12	1.60	-2570.00	1030.00	4600	20231228	-83.24	482	20240828	59.96	3975	-80.60	20240105	482	59.96	20240828	4600	-83.24	20231228	482	59.96	20240828	N	227100	500	120 억	60997	N	N	N	N
123	20241209	150945	57	100.00	KOSDAQ		N	N	N	N	N	789	-121	5	-13.30	299306588	373502	107.85	881	910	767	1183	637	910	801.35	0.25	0	96318	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	190	-0.31	0.77	12	1.55	-2570.00	1030.00	4600	20231228	-82.85	482	20240828	63.69	3975	-80.15	20240105	482	63.69	20240828	4600	-82.85	20231228	482	63.69	20240828	N	227100	500	120 억	60997	N	N	N	N
124	20241209	140947	57	100.00	KOSDAQ		N	N	N	N	N	780	-130	5	-14.29	268955902	334861	96.70	881	910	767	1183	637	910	803.19	0.25	0	81862	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	188	-0.30	0.76	12	1.39	-2570.00	1030.00	4600	20231228	-83.04	482	20240828	61.83	3975	-80.38	20240105	482	61.83	20240828	4600	-83.04	20231228	482	61.83	20240828	N	227100	500	120 억	60997	N	N	N	N
125	20241209	130949	57	100.00	KOSDAQ		N	N	N	N	N	794	-116	5	-12.75	164494185	200546	57.91	881	910	767	1183	637	910	820.23	0.25	0	28666	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	192	-0.31	0.77	12	0.83	-2570.00	1030.00	4600	20231228	-82.74	482	20240828	64.73	3975	-80.03	20240105	482	64.73	20240828	4600	-82.74	20231228	482	64.73	20240828	N	227100	500	120 억	60997	N	N	N	N
126	20241209	120945	57	100.00	KOSDAQ		N	N	N	N	N	805	-105	5	-11.54	137049183	165834	47.89	881	910	780	1183	637	910	826.42	0.25	0	26053	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	194	-0.31	0.78	12	0.69	-2570.00	1030.00	4600	20231228	-82.50	482	20240828	67.01	3975	-79.75	20240105	482	67.01	20240828	4600	-82.50	20231228	482	67.01	20240828	N	227100	500	120 억	60997	N	N	N	N
127	20241209	110946	57	100.00	KOSDAQ		N	N	N	N	N	813	-97	5	-10.66	109963367	132152	38.16	881	910	794	1183	637	910	832.10	0.25	0	22182	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	196	-0.32	0.79	12	0.55	-2570.00	1030.00	4600	20231228	-82.33	482	20240828	68.67	3975	-79.55	20240105	482	68.67	20240828	4600	-82.33	20231228	482	68.67	20240828	N	227100	500	120 억	60997	N	N	N	N
128	20241209	100943	57	100.00	KOSDAQ		N	N	N	N	N	840	-70	5	-7.69	84694470	101180	29.22	881	910	794	1183	637	910	837.07	0.25	0	19252	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	203	-0.33	0.82	12	0.42	-2570.00	1030.00	4600	20231228	-81.74	482	20240828	74.27	3975	-78.87	20240105	482	74.27	20240828	4600	-81.74	20231228	482	74.27	20240828	N	227100	500	120 억	60997	N	N	N	N
129	20241209	090938	57	100.00	KOSDAQ		N	N	N	N	N	878	-32	5	-3.52	12310648	14049	4.06	881	910	860	1183	637	910	876.27	0.25	0	1711	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	212	-0.34	0.85	12	0.06	-2570.00	1030.00	4600	20231228	-80.91	482	20240828	82.16	3975	-77.91	20240105	482	82.16	20240828	4600	-80.91	20231228	482	82.16	20240828	N	227100	500	120 억	60997	N	N	N	N
130	20241206	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	910	-77	5	-7.80	317371763	341211	0.00	987	987	910	1283	691	987	930.13	0.31	0	-13216	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	220	-0.35	0.88	12	1.41	-2570.00	1030.00	4600	20231228	-80.22	482	20240828	88.80	3975	-77.11	20240105	482	88.80	20240828	4600	-80.22	20231228	482	88.80	20240828	N	227100	500	120 억	74678	N	N	N	N
131	20241206	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	925	-62	5	-6.28	304512844	327091	0.00	987	987	910	1283	691	987	930.97	0.31	0	-11761	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.36	-2570.00	1030.00	4600	20231228	-79.89	482	20240828	91.91	3975	-76.73	20240105	482	91.91	20240828	4600	-79.89	20231228	482	91.91	20240828	N	227100	500	120 억	74678	N	N	N	N
132	20241206	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	924	-63	5	-6.38	267180532	286517	0.00	987	987	913	1283	691	987	932.51	0.31	0	-11915	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.19	-2570.00	1030.00	4600	20231228	-79.91	482	20240828	91.70	3975	-76.75	20240105	482	91.70	20240828	4600	-79.91	20231228	482	91.70	20240828	N	227100	500	120 억	74678	N	N	N	N
133	20241206	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	926	-61	5	-6.18	242316055	259625	0.00	987	987	913	1283	691	987	933.33	0.31	0	-9858	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.08	-2570.00	1030.00	4600	20231228	-79.87	482	20240828	92.12	3975	-76.70	20240105	482	92.12	20240828	4600	-79.87	20231228	482	92.12	20240828	N	227100	500	120 억	74678	N	N	N	N
134	20241206	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	929	-58	5	-5.88	232676429	249232	0.00	987	987	913	1283	691	987	933.57	0.31	0	-8741	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	224	-0.36	0.90	12	1.03	-2570.00	1030.00	4600	20231228	-79.80	482	20240828	92.74	3975	-76.63	20240105	482	92.74	20240828	4600	-79.80	20231228	482	92.74	20240828	N	227100	500	120 억	74678	N	N	N	N
135	20241206	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	923	-64	5	-6.48	216809986	232123	0.00	987	987	913	1283	691	987	934.03	0.31	0	-7494	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	0.96	-2570.00	1030.00	4600	20231228	-79.93	482	20240828	91.49	3975	-76.78	20240105	482	91.49	20240828	4600	-79.93	20231228	482	91.49	20240828	N	227100	500	120 억	74678	N	N	N	N
136	20241206	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	938	-49	5	-4.96	113497171	120327	0.00	987	987	922	1283	691	987	943.24	0.31	0	9790	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	226	-0.36	0.91	12	0.50	-2570.00	1030.00	4600	20231228	-79.61	482	20240828	94.61	3975	-76.40	20240105	482	94.61	20240828	4600	-79.61	20231228	482	94.61	20240828	N	227100	500	120 억	74678	N	N	N	N
137	20241206	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	944	-43	5	-4.36	27017434	28416	0.00	987	987	922	1283	691	987	950.78	0.31	0	4682	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	228	-0.37	0.92	12	0.12	-2570.00	1030.00	4600	20231228	-79.48	482	20240828	95.85	3975	-76.25	20240105	482	95.85	20240828	4600	-79.48	20231228	482	95.85	20240828	N	227100	500	120 억	74678	N	N	N	N
138	20241205	160919	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
139	20241205	150926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
140	20241205	140912	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
141	20241205	130921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
142	20241205	120921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
143	20241205	110920	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
144	20241205	100917	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
145	20241205	090925	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
146	20241204	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	-13	5	-1.30	218145214	221603	26.21	980	1021	950	1300	700	1000	984.40	0.48	0	-18090	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	1.15	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	92147	N	N	N	N
147	20241204	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	985	-15	5	-1.50	199329594	202696	23.98	980	1021	950	1300	700	1000	983.39	0.48	0	-20832	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	1.05	-2570.00	1030.00	4600	20231228	-78.59	482	20240828	104.36	3975	-75.22	20240105	482	104.36	20240828	4600	-78.59	20231228	482	104.36	20240828	N	227100	500	96 억	92147	N	N	N	N
148	20241204	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	988	-12	5	-1.20	177282662	180403	21.34	980	1021	950	1300	700	1000	982.70	0.48	0	-17924	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	0.94	-2570.00	1030.00	4600	20231228	-78.52	482	20240828	104.98	3975	-75.14	20240105	482	104.98	20240828	4600	-78.52	20231228	482	104.98	20240828	N	227100	500	96 억	92147	N	N	N	N
149	20241204	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	-1	5	-0.10	156031199	158922	18.80	980	1021	950	1300	700	1000	981.81	0.48	0	-11154	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	192	-0.39	0.97	12	0.83	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	92147	N	N	N	N
150	20241204	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	6	2	0.60	130810164	133540	15.80	980	1021	950	1300	700	1000	979.56	0.48	0	-11099	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	193	-0.39	0.98	12	0.70	-2570.00	1030.00	4600	20231228	-78.13	482	20240828	108.71	3975	-74.69	20240105	482	108.71	20240828	4600	-78.13	20231228	482	108.71	20240828	N	227100	500	96 억	92147	N	N	N	N
151	20241204	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	996	-4	5	-0.40	121424961	124120	14.68	980	1021	950	1300	700	1000	978.29	0.48	0	-10563	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	191	-0.39	0.97	12	0.65	-2570.00	1030.00	4600	20231228	-78.35	482	20240828	106.64	3975	-74.94	20240105	482	106.64	20240828	4600	-78.35	20231228	482	106.64	20240828	N	227100	500	96 억	92147	N	N	N	N
152	20241204	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	16	2	1.60	106168298	108756	12.86	980	1021	950	1300	700	1000	976.21	0.48	0	-13033	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	195	-0.40	0.99	12	0.57	-2570.00	1030.00	4600	20231228	-77.91	482	20240828	110.79	3975	-74.44	20240105	482	110.79	20240828	4600	-77.91	20231228	482	110.79	20240828	N	227100	500	96 억	92147	N	N	N	N
153	20241204	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	986	-14	5	-1.40	24878773	25481	3.01	980	992	960	1300	700	1000	976.37	0.48	0	4112	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	0.13	-2570.00	1030.00	4600	20231228	-78.57	482	20240828	104.56	3975	-75.19	20240105	482	104.56	20240828	4600	-78.57	20231228	482	104.56	20240828	N	227100	500	96 억	92147	N	N	N	N
154	20241203	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	76	2	8.23	845031344	835755	307.16	924	1063	924	1201	647	924	1011.10	0.16	0	61241	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.35	-2570.00	1030.00	4600	20231228	-78.26	482	20240828	107.47	3975	-74.84	20240105	482	107.47	20240828	4600	-78.26	20231228	482	107.47	20240828	N	227100	500	96 억	30075	N	N	N	N
155	20241203	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	73	2	7.90	821503489	812007	298.43	924	1063	924	1201	647	924	1011.70	0.16	0	60587	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.23	-2570.00	1030.00	4600	20231228	-78.33	482	20240828	106.85	3975	-74.92	20240105	482	106.85	20240828	4600	-78.33	20231228	482	106.85	20240828	N	227100	500	96 억	30075	N	N	N	N
156	20241203	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	75	2	8.12	722938627	712921	262.01	924	1063	924	1201	647	924	1014.05	0.16	0	75611	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	3.71	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	30075	N	N	N	N
157	20241203	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	688564898	678469	249.35	924	1063	924	1201	647	924	1014.88	0.16	0	73570	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.53	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
158	20241203	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	89	2	9.63	660391535	650507	239.07	924	1063	924	1201	647	924	1015.20	0.16	0	79461	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	195	-0.39	0.98	12	3.39	-2570.00	1030.00	4600	20231228	-77.98	482	20240828	110.17	3975	-74.52	20240105	482	110.17	20240828	4600	-77.98	20231228	482	110.17	20240828	N	227100	500	96 억	30075	N	N	N	N
159	20241203	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	630371505	620708	228.12	924	1063	924	1201	647	924	1015.57	0.16	0	68626	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.23	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
160	20241203	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	99	2	10.71	566740635	557648	204.95	924	1063	924	1201	647	924	1016.31	0.16	0	66469	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	197	-0.40	0.99	12	2.90	-2570.00	1030.00	4600	20231228	-77.76	482	20240828	112.24	3975	-74.26	20240105	482	112.24	20240828	4600	-77.76	20231228	482	112.24	20240828	N	227100	500	96 억	30075	N	N	N	N
161	20241203	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	991	67	2	7.25	119116366	119915	44.07	924	1025	924	1201	647	924	993.34	0.16	0	-2903	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	190	-0.39	0.96	12	0.62	-2570.00	1030.00	4600	20231228	-78.46	482	20240828	105.60	3975	-75.07	20240105	482	105.60	20240828	4600	-78.46	20231228	482	105.60	20240828	N	227100	500	96 억	30075	N	N	N	N
162	20241202	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	924	-65	5	-6.57	253050621	266867	30.10	981	989	912	1285	693	989	948.23	0.29	0	-24979	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.39	-2570.00	1030.00	4600	20231228	-79.91	482	20240828	91.70	3975	-76.75	20240105	482	91.70	20240828	4600	-79.91	20231228	482	91.70	20240828	N	227100	500	96 억	54991	N	N	N	N
163	20241202	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	928	-61	5	-6.17	224141794	235460	26.56	981	989	928	1285	693	989	951.93	0.29	0	-12722	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.23	-2570.00	1030.00	4600	20231228	-79.83	482	20240828	92.53	3975	-76.65	20240105	482	92.53	20240828	4600	-79.83	20231228	482	92.53	20240828	N	227100	500	96 억	54991	N	N	N	N
164	20241202	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	946	-43	5	-4.35	161529843	168617	19.02	981	989	930	1285	693	989	957.97	0.29	0	-4812	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	182	-0.37	0.92	12	0.88	-2570.00	1030.00	4600	20231228	-79.43	482	20240828	96.27	3975	-76.20	20240105	482	96.27	20240828	4600	-79.43	20231228	482	96.27	20240828	N	227100	500	96 억	54991	N	N	N	N
165	20241202	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	943	-46	5	-4.65	141975092	147997	16.69	981	989	930	1285	693	989	959.31	0.29	0	-9332	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	181	-0.37	0.92	12	0.77	-2570.00	1030.00	4600	20231228	-79.50	482	20240828	95.64	3975	-76.28	20240105	482	95.64	20240828	4600	-79.50	20231228	482	95.64	20240828	N	227100	500	96 억	54991	N	N	N	N
166	20241202	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	959	-30	5	-3.03	109731393	114007	12.86	981	989	930	1285	693	989	962.50	0.29	0	-4792	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.59	-2570.00	1030.00	4600	20231228	-79.15	482	20240828	98.96	3975	-75.87	20240105	482	98.96	20240828	4600	-79.15	20231228	482	98.96	20240828	N	227100	500	96 억	54991	N	N	N	N
167	20241202	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	957	-32	5	-3.24	101147049	105021	11.84	981	989	930	1285	693	989	963.11	0.29	0	-5289	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.55	-2570.00	1030.00	4600	20231228	-79.20	482	20240828	98.55	3975	-75.92	20240105	482	98.55	20240828	4600	-79.20	20231228	482	98.55	20240828	N	227100	500	96 억	54991	N	N	N	N
168	20241202	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	961	-28	5	-2.83	80178158	83211	9.38	981	989	930	1285	693	989	963.55	0.29	0	-6230	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	185	-0.37	0.93	12	0.43	-2570.00	1030.00	4600	20231228	-79.11	482	20240828	99.38	3975	-75.82	20240105	482	99.38	20240828	4600	-79.11	20231228	482	99.38	20240828	N	227100	500	96 억	54991	N	N	N	N
169	20241202	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	958	-31	5	-3.13	14982743	15696	1.77	981	981	930	1285	693	989	954.56	0.29	0	5268	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.08	-2570.00	1030.00	4600	20231228	-79.17	482	20240828	98.76	3975	-75.90	20240105	482	98.76	20240828	4600	-79.17	20231228	482	98.76	20240828	N	227100	500	96 억	54991	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History