KissMeData/208640/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
3	20241231	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
4	20241231	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
5	20241231	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
6	20241231	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
7	20241231	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
8	20241231	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
9	20241231	091012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133600590	456387	84.16	292	298	288	384	208	296	292.73	0.80	69543	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N
10	20241230	161011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	133380334	455635	84.02	292	298	288	384	208	296	292.73	0.75	0	71542	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.33	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1043297	N	N	N	N
11	20241230	151014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	0	3	0.00	123786001	423229	78.04	292	297	288	384	208	296	292.48	0.75	0	77172	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	412	-3.33	1.58	12	0.30	-89.00	187.00	513	20241118	-42.30	225	20241112	31.56	513	-42.30	20241118	225	31.56	20241112	513	-42.30	20241118	225	31.56	20241112	N	208640	100	139 억	1043297	N	N	N	N
12	20241230	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-1	5	-0.34	110107330	376900	69.50	292	297	288	384	208	296	292.14	0.75	0	68335	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.27	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1043297	N	N	N	N
13	20241230	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-2	5	-0.68	106207591	363609	67.05	292	297	288	384	208	296	292.09	0.75	0	64846	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.26	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1043297	N	N	N	N
14	20241230	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	-3	5	-1.01	89159032	305893	56.41	292	296	288	384	208	296	291.47	0.75	0	89042	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	408	-3.29	1.57	12	0.22	-89.00	187.00	513	20241118	-42.88	225	20241112	30.22	513	-42.88	20241118	225	30.22	20241112	513	-42.88	20241118	225	30.22	20241112	N	208640	100	139 억	1043297	N	N	N	N
15	20241230	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-2	5	-0.68	86512056	296871	54.74	292	296	288	384	208	296	291.41	0.75	0	90475	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.21	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1043297	N	N	N	N
16	20241230	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-2	5	-0.68	58261799	200390	36.95	292	296	288	384	208	296	290.74	0.75	0	62785	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.14	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1043297	N	N	N	N
17	20241230	091015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-2	5	-0.68	30395434	104538	19.28	292	296	288	384	208	296	290.76	0.75	0	43536	309	302	296	289	283	302	289	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.08	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1043297	N	N	N	N
18	20241227	161009	57	100.00	KOSDAQ		N	N	N	N	N	296	0	3	0.00	157457158	533723	93.30	296	303	290	384	208	296	295.02	0.70	0	63046	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	412	-3.33	1.58	12	0.38	-89.00	187.00	513	20241118	-42.30	225	20241112	31.56	513	-42.30	20241118	225	31.56	20241112	513	-42.30	20241118	225	31.56	20241112	N	208640	100	139 억	981637	N	N	N	N
19	20241227	151007	57	100.00	KOSDAQ		N	N	N	N	N	294	-2	5	-0.68	156362576	530025	92.66	296	303	290	384	208	296	295.01	0.70	0	63550	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.38	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	981637	N	N	N	N
20	20241227	141010	57	100.00	KOSDAQ		N	N	N	N	N	295	-1	5	-0.34	107159780	361753	63.24	296	303	291	384	208	296	296.22	0.70	0	17057	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	411	-3.31	1.58	12	0.26	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	513	-42.50	20241118	225	31.11	20241112	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	981637	N	N	N	N
21	20241227	131009	57	100.00	KOSDAQ		N	N	N	N	N	294	-2	5	-0.68	92927311	313143	54.74	296	303	291	384	208	296	296.76	0.70	0	-18841	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	409	-3.30	1.57	12	0.22	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	513	-42.69	20241118	225	30.67	20241112	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	981637	N	N	N	N
22	20241227	121010	57	100.00	KOSDAQ		N	N	N	N	N	293	-3	5	-1.01	83385722	280586	49.05	296	303	292	384	208	296	297.18	0.70	0	-18454	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	408	-3.29	1.57	12	0.20	-89.00	187.00	513	20241118	-42.88	225	20241112	30.22	513	-42.88	20241118	225	30.22	20241112	513	-42.88	20241118	225	30.22	20241112	N	208640	100	139 억	981637	N	N	N	N
23	20241227	111008	57	100.00	KOSDAQ		N	N	N	N	N	298	2	2	0.68	61067083	204758	35.80	296	303	294	384	208	296	298.24	0.70	0	2036	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	415	-3.35	1.59	12	0.15	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	513	-41.91	20241118	225	32.44	20241112	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	981637	N	N	N	N
24	20241227	101006	57	100.00	KOSDAQ		N	N	N	N	N	302	6	2	2.03	37990476	127442	22.28	296	303	294	384	208	296	298.10	0.70	0	33794	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	421	-3.39	1.61	12	0.09	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	513	-41.13	20241118	225	34.22	20241112	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	981637	N	N	N	N
25	20241227	091011	57	100.00	KOSDAQ		N	N	N	N	N	299	3	2	1.01	4050638	13620	2.38	296	300	295	384	208	296	297.40	0.70	0	-8845	311	303	298	290	285	301	288	139	88	100	210	1	1	139240254	416	-3.36	1.60	12	0.01	-89.00	187.00	513	20241118	-41.72	225	20241112	32.89	513	-41.72	20241118	225	32.89	20241112	513	-41.72	20241118	225	32.89	20241112	N	208640	100	139 억	981637	N	N	N	N
26	20241226	161002	57	100.00	KOSDAQ		N	N	N	N	N	296	-7	5	-2.31	171292777	571502	95.60	303	306	293	393	213	303	299.72	0.74	0	-54518	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	412	-3.33	1.58	12	0.41	-89.00	187.00	513	20241118	-42.30	225	20241112	31.56	513	-42.30	20241118	225	31.56	20241112	513	-42.30	20241118	225	31.56	20241112	N	208640	100	139 억	1036380	N	N	N	N
27	20241226	151000	57	100.00	KOSDAQ		N	N	N	N	N	297	-6	5	-1.98	164102928	547397	91.57	303	306	293	393	213	303	299.79	0.74	0	-40315	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	414	-3.34	1.59	12	0.39	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	513	-42.11	20241118	225	32.00	20241112	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1036380	N	N	N	N
28	20241226	140959	57	100.00	KOSDAQ		N	N	N	N	N	298	-5	5	-1.65	142440252	474214	79.33	303	306	297	393	213	303	300.37	0.74	0	-54454	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	415	-3.35	1.59	12	0.34	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	513	-41.91	20241118	225	32.44	20241112	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1036380	N	N	N	N
29	20241226	131000	57	100.00	KOSDAQ		N	N	N	N	N	303	0	3	0.00	118058439	392820	65.71	303	306	298	393	213	303	300.54	0.74	0	-35379	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	422	-3.40	1.62	12	0.28	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	513	-40.94	20241118	225	34.67	20241112	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1036380	N	N	N	N
30	20241226	120959	57	100.00	KOSDAQ		N	N	N	N	N	300	-3	5	-0.99	91781887	305703	51.14	303	304	298	393	213	303	300.23	0.74	0	-3005	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	418	-3.37	1.60	12	0.22	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	513	-41.52	20241118	225	33.33	20241112	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1036380	N	N	N	N
31	20241226	110958	57	100.00	KOSDAQ		N	N	N	N	N	303	0	3	0.00	54770700	182335	30.50	303	304	298	393	213	303	300.39	0.74	0	41862	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	422	-3.40	1.62	12	0.13	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	513	-40.94	20241118	225	34.67	20241112	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1036380	N	N	N	N
32	20241226	101001	57	100.00	KOSDAQ		N	N	N	N	N	302	-1	5	-0.33	38914987	129733	21.70	303	303	298	393	213	303	299.96	0.74	0	40214	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	421	-3.39	1.61	12	0.09	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	513	-41.13	20241118	225	34.22	20241112	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	1036380	N	N	N	N
33	20241226	091001	57	100.00	KOSDAQ		N	N	N	N	N	301	-2	5	-0.66	11710390	38970	6.52	303	303	298	393	213	303	300.50	0.74	0	16384	322	312	307	297	292	310	295	139	90	100	210	1	1	139240254	419	-3.38	1.61	12	0.03	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	513	-41.33	20241118	225	33.78	20241112	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1036380	N	N	N	N
34	20241224	160959	57	100.00	KOSDAQ		N	N	N	N	N	303	-12	5	-3.81	181141046	589595	92.49	315	317	302	409	221	315	307.25	0.75	0	-11151	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	422	-3.40	1.62	12	0.42	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	513	-40.94	20241118	225	34.67	20241112	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1050180	N	N	N	N
35	20241224	150958	57	100.00	KOSDAQ		N	N	N	N	N	305	-10	5	-3.17	175725412	571764	89.69	315	317	302	409	221	315	307.34	0.75	0	-17976	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	425	-3.43	1.63	12	0.41	-89.00	187.00	513	20241118	-40.55	225	20241112	35.56	513	-40.55	20241118	225	35.56	20241112	513	-40.55	20241118	225	35.56	20241112	N	208640	100	139 억	1050180	N	N	N	N
36	20241224	140957	57	100.00	KOSDAQ		N	N	N	N	N	306	-9	5	-2.86	152531377	495545	77.74	315	317	302	409	221	315	307.81	0.75	0	-18913	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	426	-3.44	1.64	12	0.36	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	513	-40.35	20241118	225	36.00	20241112	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1050180	N	N	N	N
37	20241224	130958	57	100.00	KOSDAQ		N	N	N	N	N	306	-9	5	-2.86	97820355	315378	49.47	315	317	305	409	221	315	310.17	0.75	0	-97741	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	426	-3.44	1.64	12	0.23	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	513	-40.35	20241118	225	36.00	20241112	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1050180	N	N	N	N
38	20241224	120958	57	100.00	KOSDAQ		N	N	N	N	N	307	-8	5	-2.54	83594996	268909	42.18	315	317	306	409	221	315	310.87	0.75	0	-97439	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	427	-3.45	1.64	12	0.19	-89.00	187.00	513	20241118	-40.16	225	20241112	36.44	513	-40.16	20241118	225	36.44	20241112	513	-40.16	20241118	225	36.44	20241112	N	208640	100	139 억	1050180	N	N	N	N
39	20241224	111000	57	100.00	KOSDAQ		N	N	N	N	N	310	-5	5	-1.59	55241547	176917	27.75	315	317	309	409	221	315	312.25	0.75	0	-50254	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	432	-3.48	1.66	12	0.13	-89.00	187.00	513	20241118	-39.57	225	20241112	37.78	513	-39.57	20241118	225	37.78	20241112	513	-39.57	20241118	225	37.78	20241112	N	208640	100	139 억	1050180	N	N	N	N
40	20241224	100958	57	100.00	KOSDAQ		N	N	N	N	N	313	-2	5	-0.63	37637655	120227	18.86	315	317	310	409	221	315	313.05	0.75	0	-35135	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	436	-3.52	1.67	12	0.09	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	1050180	N	N	N	N
41	20241224	091003	57	100.00	KOSDAQ		N	N	N	N	N	313	-2	5	-0.63	4132295	13153	2.06	315	317	311	409	221	315	314.17	0.75	0	-7049	323	319	314	310	305	319	310	139	94	100	220	1	1	139240254	436	-3.52	1.67	12	0.01	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	1050180	N	N	N	N
42	20241223	160950	57	100.00	KOSDAQ		N	N	N	N	N	315	0	3	0.00	194180729	621767	62.65	315	318	309	409	221	315	312.30	0.77	0	-21343	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	439	-3.54	1.68	12	0.45	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	1076803	N	N	N	N
43	20241223	150955	57	100.00	KOSDAQ		N	N	N	N	N	312	-3	5	-0.95	185310763	593495	59.80	315	318	309	409	221	315	312.24	0.77	0	-19791	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	434	-3.51	1.67	12	0.43	-89.00	187.00	513	20241118	-39.18	225	20241112	38.67	513	-39.18	20241118	225	38.67	20241112	513	-39.18	20241118	225	38.67	20241112	N	208640	100	139 억	1076803	N	N	N	N
44	20241223	140950	57	100.00	KOSDAQ		N	N	N	N	N	313	-2	5	-0.63	166667582	533834	53.79	315	318	309	409	221	315	312.21	0.77	0	-29911	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	436	-3.52	1.67	12	0.38	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	1076803	N	N	N	N
45	20241223	130950	57	100.00	KOSDAQ		N	N	N	N	N	312	-3	5	-0.95	128360180	411109	41.42	315	318	309	409	221	315	312.23	0.77	0	-39389	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	434	-3.51	1.67	12	0.30	-89.00	187.00	513	20241118	-39.18	225	20241112	38.67	513	-39.18	20241118	225	38.67	20241112	513	-39.18	20241118	225	38.67	20241112	N	208640	100	139 억	1076803	N	N	N	N
46	20241223	120952	57	100.00	KOSDAQ		N	N	N	N	N	311	-4	5	-1.27	116266492	372257	37.51	315	318	309	409	221	315	312.33	0.77	0	-43375	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	433	-3.49	1.66	12	0.27	-89.00	187.00	513	20241118	-39.38	225	20241112	38.22	513	-39.38	20241118	225	38.22	20241112	513	-39.38	20241118	225	38.22	20241112	N	208640	100	139 억	1076803	N	N	N	N
47	20241223	110950	57	100.00	KOSDAQ		N	N	N	N	N	313	-2	5	-0.63	104403341	334117	33.67	315	318	309	409	221	315	312.48	0.77	0	-40542	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	436	-3.52	1.67	12	0.24	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	1076803	N	N	N	N
48	20241223	100944	57	100.00	KOSDAQ		N	N	N	N	N	312	-3	5	-0.95	69846944	223139	22.48	315	318	310	409	221	315	313.02	0.77	0	-43365	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	434	-3.51	1.67	12	0.16	-89.00	187.00	513	20241118	-39.18	225	20241112	38.67	513	-39.18	20241118	225	38.67	20241112	513	-39.18	20241118	225	38.67	20241112	N	208640	100	139 억	1076803	N	N	N	N
49	20241223	090949	57	100.00	KOSDAQ		N	N	N	N	N	315	0	3	0.00	15548602	49432	4.98	315	318	312	409	221	315	314.55	0.77	0	-2267	329	321	314	306	299	318	303	139	94	100	220	1	1	139240254	439	-3.54	1.68	12	0.04	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	1076803	N	N	N	N
50	20241220	160944	57	100.00	KOSDAQ		N	N	N	N	N	315	-2	5	-0.63	308575346	988928	42.75	322	322	307	412	222	317	312.03	0.71	0	86037	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	439	-3.54	1.68	12	0.71	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	989801	N	N	N	N
51	20241220	150948	57	100.00	KOSDAQ		N	N	N	N	N	313	-4	5	-1.26	297494040	953590	41.22	322	322	307	412	222	317	311.97	0.71	0	72242	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	436	-3.52	1.67	12	0.68	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	989801	N	N	N	N
52	20241220	140946	57	100.00	KOSDAQ		N	N	N	N	N	313	-4	5	-1.26	234443623	751099	32.47	322	322	307	412	222	317	312.13	0.71	0	13643	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	436	-3.52	1.67	12	0.54	-89.00	187.00	513	20241118	-38.99	225	20241112	39.11	513	-38.99	20241118	225	39.11	20241112	513	-38.99	20241118	225	39.11	20241112	N	208640	100	139 억	989801	N	N	N	N
53	20241220	130945	57	100.00	KOSDAQ		N	N	N	N	N	312	-5	5	-1.58	209789421	671710	29.04	322	322	307	412	222	317	312.32	0.71	0	-20687	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	434	-3.51	1.67	12	0.48	-89.00	187.00	513	20241118	-39.18	225	20241112	38.67	513	-39.18	20241118	225	38.67	20241112	513	-39.18	20241118	225	38.67	20241112	N	208640	100	139 억	989801	N	N	N	N
54	20241220	120944	57	100.00	KOSDAQ		N	N	N	N	N	314	-3	5	-0.95	107560016	341780	14.77	322	322	311	412	222	317	314.71	0.71	0	-98731	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	437	-3.53	1.68	12	0.25	-89.00	187.00	513	20241118	-38.79	225	20241112	39.56	513	-38.79	20241118	225	39.56	20241112	513	-38.79	20241118	225	39.56	20241112	N	208640	100	139 억	989801	N	N	N	N
55	20241220	110944	57	100.00	KOSDAQ		N	N	N	N	N	314	-3	5	-0.95	98227665	311976	13.49	322	322	311	412	222	317	314.86	0.71	0	-86905	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	437	-3.53	1.68	12	0.22	-89.00	187.00	513	20241118	-38.79	225	20241112	39.56	513	-38.79	20241118	225	39.56	20241112	513	-38.79	20241118	225	39.56	20241112	N	208640	100	139 억	989801	N	N	N	N
56	20241220	100945	57	100.00	KOSDAQ		N	N	N	N	N	315	-2	5	-0.63	80142083	254351	10.99	322	322	311	412	222	317	315.08	0.71	0	-82088	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	439	-3.54	1.68	12	0.18	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	989801	N	N	N	N
57	20241220	090947	57	100.00	KOSDAQ		N	N	N	N	N	315	-2	5	-0.63	32482970	102514	4.43	322	322	315	412	222	317	316.86	0.71	0	-79002	353	334	322	303	291	329	298	139	95	100	220	1	1	139240254	439	-3.54	1.68	12	0.07	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	989801	N	N	N	N
58	20241219	160943	57	100.00	KOSDAQ		N	N	N	N	N	317	-16	5	-4.80	740050380	2306022	82.37	334	341	310	432	234	333	320.92	0.59	0	168008	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	441	-3.56	1.70	12	1.66	-89.00	187.00	513	20241118	-38.21	225	20241112	40.89	513	-38.21	20241118	225	40.89	20241112	513	-38.21	20241118	225	40.89	20241112	N	208640	100	139 억	822776	N	N	N	N
59	20241219	150941	57	100.00	KOSDAQ		N	N	N	N	N	318	-15	5	-4.50	729475831	2272772	81.18	334	341	310	432	234	333	320.96	0.59	0	166085	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	443	-3.57	1.70	12	1.63	-89.00	187.00	513	20241118	-38.01	225	20241112	41.33	513	-38.01	20241118	225	41.33	20241112	513	-38.01	20241118	225	41.33	20241112	N	208640	100	139 억	822776	N	N	N	N
60	20241219	140943	57	100.00	KOSDAQ		N	N	N	N	N	319	-14	5	-4.20	684815164	2132565	76.17	334	341	310	432	234	333	321.12	0.59	0	155893	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	444	-3.58	1.71	12	1.53	-89.00	187.00	513	20241118	-37.82	225	20241112	41.78	513	-37.82	20241118	225	41.78	20241112	513	-37.82	20241118	225	41.78	20241112	N	208640	100	139 억	822776	N	N	N	N
61	20241219	130941	57	100.00	KOSDAQ		N	N	N	N	N	318	-15	5	-4.50	609268251	1897183	67.76	334	341	310	432	234	333	321.14	0.59	0	159573	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	443	-3.57	1.70	12	1.36	-89.00	187.00	513	20241118	-38.01	225	20241112	41.33	513	-38.01	20241118	225	41.33	20241112	513	-38.01	20241118	225	41.33	20241112	N	208640	100	139 억	822776	N	N	N	N
62	20241219	120944	57	100.00	KOSDAQ		N	N	N	N	N	315	-18	5	-5.41	463193521	1430773	51.11	334	341	315	432	234	333	323.74	0.59	0	213890	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	439	-3.54	1.68	12	1.03	-89.00	187.00	513	20241118	-38.60	225	20241112	40.00	513	-38.60	20241118	225	40.00	20241112	513	-38.60	20241118	225	40.00	20241112	N	208640	100	139 억	822776	N	N	N	N
63	20241219	110941	57	100.00	KOSDAQ		N	N	N	N	N	320	-13	5	-3.90	333574572	1023536	36.56	334	341	317	432	234	333	325.90	0.59	0	119071	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	446	-3.60	1.71	12	0.74	-89.00	187.00	513	20241118	-37.62	225	20241112	42.22	513	-37.62	20241118	225	42.22	20241112	513	-37.62	20241118	225	42.22	20241112	N	208640	100	139 억	822776	N	N	N	N
64	20241219	100933	57	100.00	KOSDAQ		N	N	N	N	N	332	-1	5	-0.30	132844891	401686	14.35	334	341	326	432	234	333	330.72	0.59	0	19071	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	462	-3.73	1.78	12	0.29	-89.00	187.00	513	20241118	-35.28	225	20241112	47.56	513	-35.28	20241118	225	47.56	20241112	513	-35.28	20241118	225	47.56	20241112	N	208640	100	139 억	822776	N	N	N	N
65	20241219	090943	57	100.00	KOSDAQ		N	N	N	N	N	331	-2	5	-0.60	43460017	131521	4.70	334	341	326	432	234	333	330.44	0.59	0	17470	386	359	345	318	304	352	311	139	99	100	230	1	1	139240254	461	-3.72	1.77	12	0.09	-89.00	187.00	513	20241118	-35.48	225	20241112	47.11	513	-35.48	20241118	225	47.11	20241112	513	-35.48	20241118	225	47.11	20241112	N	208640	100	139 억	822776	N	N	N	N
66	20241218	160937	57	100.00	KOSDAQ		N	N	N	N	N	333	-25	5	-6.98	955541792	2787578	63.38	360	372	331	465	251	358	342.79	0.53	0	78394	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	464	-3.74	1.78	12	2.00	-89.00	187.00	513	20241118	-35.09	225	20241112	48.00	513	-35.09	20241118	225	48.00	20241112	513	-35.09	20241118	225	48.00	20241112	N	208640	100	139 억	744382	N	N	N	N
67	20241218	150942	57	100.00	KOSDAQ		N	N	N	N	N	335	-23	5	-6.42	932487969	2718481	61.81	360	372	331	465	251	358	343.02	0.53	0	97254	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	466	-3.76	1.79	12	1.95	-89.00	187.00	513	20241118	-34.70	225	20241112	48.89	513	-34.70	20241118	225	48.89	20241112	513	-34.70	20241118	225	48.89	20241112	N	208640	100	139 억	744382	N	N	N	N
68	20241218	140939	57	100.00	KOSDAQ		N	N	N	N	N	339	-19	5	-5.31	758480144	2196629	49.94	360	372	331	465	251	358	345.29	0.53	0	107048	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	472	-3.81	1.81	12	1.58	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	744382	N	N	N	N
69	20241218	130941	57	100.00	KOSDAQ		N	N	N	N	N	337	-21	5	-5.87	668747308	1928955	43.86	360	372	331	465	251	358	346.69	0.53	0	102656	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	469	-3.79	1.80	12	1.39	-89.00	187.00	513	20241118	-34.31	225	20241112	49.78	513	-34.31	20241118	225	49.78	20241112	513	-34.31	20241118	225	49.78	20241112	N	208640	100	139 억	744382	N	N	N	N
70	20241218	120933	57	100.00	KOSDAQ		N	N	N	N	N	346	-12	5	-3.35	374816536	1058331	24.06	360	372	343	465	251	358	354.16	0.53	0	28589	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	482	-3.89	1.85	12	0.76	-89.00	187.00	513	20241118	-32.55	225	20241112	53.78	513	-32.55	20241118	225	53.78	20241112	513	-32.55	20241118	225	53.78	20241112	N	208640	100	139 억	744382	N	N	N	N
71	20241218	110940	57	100.00	KOSDAQ		N	N	N	N	N	349	-9	5	-2.51	314217006	882925	20.07	360	372	347	465	251	358	355.88	0.53	0	20405	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	486	-3.92	1.87	12	0.63	-89.00	187.00	513	20241118	-31.97	225	20241112	55.11	513	-31.97	20241118	225	55.11	20241112	513	-31.97	20241118	225	55.11	20241112	N	208640	100	139 억	744382	N	N	N	N
72	20241218	100941	57	100.00	KOSDAQ		N	N	N	N	N	352	-6	5	-1.68	219506433	612970	13.94	360	372	348	465	251	358	358.10	0.53	0	20101	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	490	-3.96	1.88	12	0.44	-89.00	187.00	513	20241118	-31.38	225	20241112	56.44	513	-31.38	20241118	225	56.44	20241112	513	-31.38	20241118	225	56.44	20241112	N	208640	100	139 억	744382	N	N	N	N
73	20241218	090943	57	100.00	KOSDAQ		N	N	N	N	N	363	5	2	1.40	44490580	121906	2.77	360	372	360	465	251	358	364.99	0.53	0	-28017	408	383	368	343	328	378	338	139	107	100	250	1	1	139240254	505	-4.08	1.94	12	0.09	-89.00	187.00	513	20241118	-29.24	225	20241112	61.33	513	-29.24	20241118	225	61.33	20241112	513	-29.24	20241118	225	61.33	20241112	N	208640	100	139 억	744382	N	N	N	N
74	20241217	160936	57	100.00	KOSDAQ		N	N	N	N	N	358	2	2	0.56	1634008004	4395197	67.42	358	393	353	462	250	356	371.77	0.65	0	-169602	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	498	-4.02	1.91	12	3.16	-89.00	187.00	513	20241118	-30.21	225	20241112	59.11	513	-30.21	20241118	225	59.11	20241112	513	-30.21	20241118	225	59.11	20241112	N	208640	100	139 억	910857	N	N	N	N
75	20241217	150940	57	100.00	KOSDAQ		N	N	N	N	N	360	4	2	1.12	1603851571	4310960	66.13	358	393	353	462	250	356	372.04	0.65	0	-164220	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	501	-4.04	1.93	12	3.10	-89.00	187.00	513	20241118	-29.82	225	20241112	60.00	513	-29.82	20241118	225	60.00	20241112	513	-29.82	20241118	225	60.00	20241112	N	208640	100	139 억	910857	N	N	N	N
76	20241217	140931	57	100.00	KOSDAQ		N	N	N	N	N	361	5	2	1.40	1548859034	4158107	63.78	358	393	353	462	250	356	372.49	0.65	0	-142159	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	503	-4.06	1.93	12	2.99	-89.00	187.00	513	20241118	-29.63	225	20241112	60.44	513	-29.63	20241118	225	60.44	20241112	513	-29.63	20241118	225	60.44	20241112	N	208640	100	139 억	910857	N	N	N	N
77	20241217	130927	57	100.00	KOSDAQ		N	N	N	N	N	363	7	2	1.97	1498950554	4020446	61.67	358	393	353	462	250	356	372.83	0.65	0	-141721	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	505	-4.08	1.94	12	2.89	-89.00	187.00	513	20241118	-29.24	225	20241112	61.33	513	-29.24	20241118	225	61.33	20241112	513	-29.24	20241118	225	61.33	20241112	N	208640	100	139 억	910857	N	N	N	N
78	20241217	120910	57	100.00	KOSDAQ		N	N	N	N	N	369	13	2	3.65	1351418496	3618819	55.51	358	393	353	462	250	356	373.44	0.65	0	-156655	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	514	-4.15	1.97	12	2.60	-89.00	187.00	513	20241118	-28.07	225	20241112	64.00	513	-28.07	20241118	225	64.00	20241112	513	-28.07	20241118	225	64.00	20241112	N	208640	100	139 억	910857	N	N	N	N
79	20241217	110915	57	100.00	KOSDAQ		N	N	N	N	N	368	12	2	3.37	1212609411	3239882	49.70	358	393	353	462	250	356	374.28	0.65	0	-103913	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	512	-4.13	1.97	12	2.33	-89.00	187.00	513	20241118	-28.27	225	20241112	63.56	513	-28.27	20241118	225	63.56	20241112	513	-28.27	20241118	225	63.56	20241112	N	208640	100	139 억	910857	N	N	N	N
80	20241217	100928	57	100.00	KOSDAQ		N	N	N	N	N	361	5	2	1.40	1102212992	2936048	45.04	358	393	353	462	250	356	375.41	0.65	0	-64882	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	503	-4.06	1.93	12	2.11	-89.00	187.00	513	20241118	-29.63	225	20241112	60.44	513	-29.63	20241118	225	60.44	20241112	513	-29.63	20241118	225	60.44	20241112	N	208640	100	139 억	910857	N	N	N	N
81	20241217	090937	57	100.00	KOSDAQ		N	N	N	N	N	367	11	2	3.09	232079510	622314	9.55	358	384	353	462	250	356	372.93	0.65	0	-75524	412	384	363	335	314	398	349	139	106	100	250	1	1	139240254	511	-4.12	1.96	12	0.45	-89.00	187.00	513	20241118	-28.46	225	20241112	63.11	513	-28.46	20241118	225	63.11	20241112	513	-28.46	20241118	225	63.11	20241112	N	208640	100	139 억	910857	N	N	N	N
82	20241216	160928	57	100.00	KOSDAQ		N	N	N	N	N	356	6	2	1.71	2405171325	6498945	357.04	350	391	342	455	245	350	370.09	0.85	0	-266204	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	496	-4.00	1.90	12	4.67	-89.00	187.00	513	20241118	-30.60	225	20241112	58.22	513	-30.60	20241118	225	58.22	20241112	513	-30.60	20241118	225	58.22	20241112	N	208640	100	139 억	1177126	N	N	N	N
83	20241216	150938	57	100.00	KOSDAQ		N	N	N	N	N	359	9	2	2.57	2368718352	6397125	351.45	350	391	342	455	245	350	370.28	0.85	0	-273056	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	500	-4.03	1.92	12	4.59	-89.00	187.00	513	20241118	-30.02	225	20241112	59.56	513	-30.02	20241118	225	59.56	20241112	513	-30.02	20241118	225	59.56	20241112	N	208640	100	139 억	1177126	N	N	N	N
84	20241216	140936	57	100.00	KOSDAQ		N	N	N	N	N	369	19	2	5.43	2263847077	6107484	335.54	350	391	342	455	245	350	370.67	0.85	0	-314871	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	514	-4.15	1.97	12	4.39	-89.00	187.00	513	20241118	-28.07	225	20241112	64.00	513	-28.07	20241118	225	64.00	20241112	513	-28.07	20241118	225	64.00	20241112	N	208640	100	139 억	1177126	N	N	N	N
85	20241216	130938	57	100.00	KOSDAQ		N	N	N	N	N	373	23	2	6.57	2173927453	5863389	322.13	350	391	342	455	245	350	370.76	0.85	0	-299597	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	519	-4.19	1.99	12	4.21	-89.00	187.00	513	20241118	-27.29	225	20241112	65.78	513	-27.29	20241118	225	65.78	20241112	513	-27.29	20241118	225	65.78	20241112	N	208640	100	139 억	1177126	N	N	N	N
86	20241216	120937	57	100.00	KOSDAQ		N	N	N	N	N	373	23	2	6.57	2012002752	5426492	298.12	350	391	342	455	245	350	370.77	0.85	0	-304376	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	519	-4.19	1.99	12	3.90	-89.00	187.00	513	20241118	-27.29	225	20241112	65.78	513	-27.29	20241118	225	65.78	20241112	513	-27.29	20241118	225	65.78	20241112	N	208640	100	139 억	1177126	N	N	N	N
87	20241216	110936	57	100.00	KOSDAQ		N	N	N	N	N	380	30	2	8.57	1439255005	3908700	214.74	350	391	342	455	245	350	368.22	0.85	0	-67846	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	529	-4.27	2.03	12	2.81	-89.00	187.00	513	20241118	-25.93	225	20241112	68.89	513	-25.93	20241118	225	68.89	20241112	513	-25.93	20241118	225	68.89	20241112	N	208640	100	139 억	1177126	N	N	N	N
88	20241216	100936	57	100.00	KOSDAQ		N	N	N	N	N	345	-5	5	-1.43	173816165	500786	27.51	350	354	343	455	245	350	347.09	0.85	0	82962	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	480	-3.88	1.84	12	0.36	-89.00	187.00	513	20241118	-32.75	225	20241112	53.33	513	-32.75	20241118	225	53.33	20241112	513	-32.75	20241118	225	53.33	20241112	N	208640	100	139 억	1177126	N	N	N	N
89	20241216	090937	57	100.00	KOSDAQ		N	N	N	N	N	353	3	2	0.86	42401748	121486	6.67	350	354	347	455	245	350	349.03	0.85	0	46247	378	364	352	338	326	371	345	139	105	100	250	1	1	139240254	492	-3.97	1.89	12	0.09	-89.00	187.00	513	20241118	-31.19	225	20241112	56.89	513	-31.19	20241118	225	56.89	20241112	513	-31.19	20241118	225	56.89	20241112	N	208640	100	139 억	1177126	N	N	N	N
90	20241213	160929	57	100.00	KOSDAQ		N	N	N	N	N	350	10	2	2.94	634707227	1804694	102.00	349	366	340	442	238	340	351.70	0.69	0	210950	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	487	-3.93	1.87	12	1.30	-89.00	187.00	513	20241118	-31.77	225	20241112	55.56	513	-31.77	20241118	225	55.56	20241112	513	-31.77	20241118	225	55.56	20241112	N	208640	100	139 억	966176	N	N	N	N
91	20241213	150935	57	100.00	KOSDAQ		N	N	N	N	N	349	9	2	2.65	614286741	1746346	98.70	349	366	340	442	238	340	351.76	0.69	0	191931	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	486	-3.92	1.87	12	1.25	-89.00	187.00	513	20241118	-31.97	225	20241112	55.11	513	-31.97	20241118	225	55.11	20241112	513	-31.97	20241118	225	55.11	20241112	N	208640	100	139 억	966176	N	N	N	N
92	20241213	140934	57	100.00	KOSDAQ		N	N	N	N	N	354	14	2	4.12	546198854	1554068	87.83	349	366	340	442	238	340	351.46	0.69	0	153447	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	493	-3.98	1.89	12	1.12	-89.00	187.00	513	20241118	-30.99	225	20241112	57.33	513	-30.99	20241118	225	57.33	20241112	513	-30.99	20241118	225	57.33	20241112	N	208640	100	139 억	966176	N	N	N	N
93	20241213	130935	57	100.00	KOSDAQ		N	N	N	N	N	353	13	2	3.82	298445380	860123	48.61	349	355	340	442	238	340	346.98	0.69	0	221143	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	492	-3.97	1.89	12	0.62	-89.00	187.00	513	20241118	-31.19	225	20241112	56.89	513	-31.19	20241118	225	56.89	20241112	513	-31.19	20241118	225	56.89	20241112	N	208640	100	139 억	966176	N	N	N	N
94	20241213	120936	57	100.00	KOSDAQ		N	N	N	N	N	353	13	2	3.82	273995856	790390	44.67	349	355	340	442	238	340	346.66	0.69	0	223877	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	492	-3.97	1.89	12	0.57	-89.00	187.00	513	20241118	-31.19	225	20241112	56.89	513	-31.19	20241118	225	56.89	20241112	513	-31.19	20241118	225	56.89	20241112	N	208640	100	139 억	966176	N	N	N	N
95	20241213	110933	57	100.00	KOSDAQ		N	N	N	N	N	347	7	2	2.06	192810199	558175	31.55	349	354	340	442	238	340	345.43	0.69	0	169575	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	483	-3.90	1.86	12	0.40	-89.00	187.00	513	20241118	-32.36	225	20241112	54.22	513	-32.36	20241118	225	54.22	20241112	513	-32.36	20241118	225	54.22	20241112	N	208640	100	139 억	966176	N	N	N	N
96	20241213	100924	57	100.00	KOSDAQ		N	N	N	N	N	345	5	2	1.47	157747333	456751	25.81	349	354	340	442	238	340	345.37	0.69	0	109076	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	480	-3.88	1.84	12	0.33	-89.00	187.00	513	20241118	-32.75	225	20241112	53.33	513	-32.75	20241118	225	53.33	20241112	513	-32.75	20241118	225	53.33	20241112	N	208640	100	139 억	966176	N	N	N	N
97	20241213	090935	57	100.00	KOSDAQ		N	N	N	N	N	343	3	2	0.88	15705205	45440	2.57	349	349	341	442	238	340	345.63	0.69	0	-11581	370	354	342	326	314	363	335	139	102	100	240	1	1	139240254	478	-3.85	1.83	12	0.03	-89.00	187.00	513	20241118	-33.14	225	20241112	52.44	513	-33.14	20241118	225	52.44	20241112	513	-33.14	20241118	225	52.44	20241112	N	208640	100	139 억	966176	N	N	N	N
98	20241212	160935	57	100.00	KOSDAQ		N	N	N	N	N	340	4	2	1.19	602156350	1759358	126.90	338	358	330	436	236	336	342.26	0.86	0	-234769	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	473	-3.82	1.82	12	1.26	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	1199788	N	N	N	N
99	20241212	150928	57	100.00	KOSDAQ		N	N	N	N	N	338	2	2	0.60	577794531	1687630	121.73	338	358	330	436	236	336	342.37	0.86	0	-222237	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	471	-3.80	1.81	12	1.21	-89.00	187.00	513	20241118	-34.11	225	20241112	50.22	513	-34.11	20241118	225	50.22	20241112	513	-34.11	20241118	225	50.22	20241112	N	208640	100	139 억	1199788	N	N	N	N
100	20241212	140926	57	100.00	KOSDAQ		N	N	N	N	N	339	3	2	0.89	533162561	1554820	112.15	338	358	330	436	236	336	342.91	0.86	0	-255299	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	472	-3.81	1.81	12	1.12	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	1199788	N	N	N	N
101	20241212	130914	57	100.00	KOSDAQ		N	N	N	N	N	335	-1	5	-0.30	503739370	1467350	105.84	338	358	330	436	236	336	343.30	0.86	0	-257478	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	466	-3.76	1.79	12	1.05	-89.00	187.00	513	20241118	-34.70	225	20241112	48.89	513	-34.70	20241118	225	48.89	20241112	513	-34.70	20241118	225	48.89	20241112	N	208640	100	139 억	1199788	N	N	N	N
102	20241212	120910	57	100.00	KOSDAQ		N	N	N	N	N	336	0	3	0.00	447168325	1297483	93.59	338	358	335	436	236	336	344.64	0.86	0	-288848	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	468	-3.78	1.80	12	0.93	-89.00	187.00	513	20241118	-34.50	225	20241112	49.33	513	-34.50	20241118	225	49.33	20241112	513	-34.50	20241118	225	49.33	20241112	N	208640	100	139 억	1199788	N	N	N	N
103	20241212	110922	57	100.00	KOSDAQ		N	N	N	N	N	335	-1	5	-0.30	402065822	1163736	83.94	338	358	335	436	236	336	345.50	0.86	0	-227213	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	466	-3.76	1.79	12	0.84	-89.00	187.00	513	20241118	-34.70	225	20241112	48.89	513	-34.70	20241118	225	48.89	20241112	513	-34.70	20241118	225	48.89	20241112	N	208640	100	139 억	1199788	N	N	N	N
104	20241212	100920	57	100.00	KOSDAQ		N	N	N	N	N	341	5	2	1.49	329844278	950703	68.57	338	358	337	436	236	336	346.95	0.86	0	-181505	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	475	-3.83	1.82	12	0.68	-89.00	187.00	513	20241118	-33.53	225	20241112	51.56	513	-33.53	20241118	225	51.56	20241112	513	-33.53	20241118	225	51.56	20241112	N	208640	100	139 억	1199788	N	N	N	N
105	20241212	090927	57	100.00	KOSDAQ		N	N	N	N	N	340	4	2	1.19	15690675	46330	3.34	338	345	337	436	236	336	338.67	0.86	0	-2152	360	348	334	322	308	354	328	139	100	100	240	1	1	139240254	473	-3.82	1.82	12	0.03	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	1199788	N	N	N	N
106	20241211	160921	57	100.00	KOSDAQ		N	N	N	N	N	336	-3	5	-0.88	466656331	1379609	43.67	327	346	320	440	238	339	338.25	0.70	0	225931	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	468	-3.78	1.80	12	0.99	-89.00	187.00	513	20241118	-34.50	225	20241112	49.33	513	-34.50	20241118	225	49.33	20241112	513	-34.50	20241118	225	49.33	20241112	N	208640	100	139 억	973857	N	N	N	N
107	20241211	150909	57	100.00	KOSDAQ		N	N	N	N	N	339	0	3	0.00	457564302	1352577	42.81	327	346	320	440	238	339	338.29	0.70	0	220436	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	472	-3.81	1.81	12	0.97	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	973857	N	N	N	N
108	20241211	140928	57	100.00	KOSDAQ		N	N	N	N	N	339	0	3	0.00	412665023	1219281	38.59	327	346	320	440	238	339	338.45	0.70	0	176564	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	472	-3.81	1.81	12	0.88	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	973857	N	N	N	N
109	20241211	130930	57	100.00	KOSDAQ		N	N	N	N	N	337	-2	5	-0.59	394775194	1166201	36.91	327	346	320	440	238	339	338.51	0.70	0	178009	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	469	-3.79	1.80	12	0.84	-89.00	187.00	513	20241118	-34.31	225	20241112	49.78	513	-34.31	20241118	225	49.78	20241112	513	-34.31	20241118	225	49.78	20241112	N	208640	100	139 억	973857	N	N	N	N
110	20241211	120931	57	100.00	KOSDAQ		N	N	N	N	N	341	2	2	0.59	306043354	898930	28.45	327	346	327	440	238	339	340.45	0.70	0	142818	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	475	-3.83	1.82	12	0.65	-89.00	187.00	513	20241118	-33.53	225	20241112	51.56	513	-33.53	20241118	225	51.56	20241112	513	-33.53	20241118	225	51.56	20241112	N	208640	100	139 억	973857	N	N	N	N
111	20241211	110927	57	100.00	KOSDAQ		N	N	N	N	N	340	1	2	0.29	222122288	653535	20.69	327	345	327	440	238	339	339.88	0.70	0	249861	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	473	-3.82	1.82	12	0.47	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	973857	N	N	N	N
112	20241211	100928	57	100.00	KOSDAQ		N	N	N	N	N	341	2	2	0.59	148298477	436746	13.82	327	345	327	440	238	339	339.55	0.70	0	193326	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	475	-3.83	1.82	12	0.31	-89.00	187.00	513	20241118	-33.53	225	20241112	51.56	513	-33.53	20241118	225	51.56	20241112	513	-33.53	20241118	225	51.56	20241112	N	208640	100	139 억	973857	N	N	N	N
113	20241211	090933	57	100.00	KOSDAQ		N	N	N	N	N	341	2	2	0.59	40679660	121725	3.85	327	343	327	440	238	339	334.19	0.70	0	49600	378	358	335	315	292	368	325	139	101	100	240	1	1	139240254	475	-3.83	1.82	12	0.09	-89.00	187.00	513	20241118	-33.53	225	20241112	51.56	513	-33.53	20241118	225	51.56	20241112	513	-33.53	20241118	225	51.56	20241112	N	208640	100	139 억	973857	N	N	N	N
114	20241210	160920	57	100.00	KOSDAQ		N	N	N	N	N	339	19	2	5.94	1073407745	3156640	130.94	312	355	312	416	224	320	340.05	0.68	0	27728	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	472	-3.81	1.81	12	2.27	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	947171	N	N	N	N
115	20241210	150922	57	100.00	KOSDAQ		N	N	N	N	N	338	18	2	5.62	1049757522	3086862	128.04	312	355	312	416	224	320	340.07	0.68	0	32782	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	471	-3.80	1.81	12	2.22	-89.00	187.00	513	20241118	-34.11	225	20241112	50.22	513	-34.11	20241118	225	50.22	20241112	513	-34.11	20241118	225	50.22	20241112	N	208640	100	139 억	947171	N	N	N	N
116	20241210	140922	57	100.00	KOSDAQ		N	N	N	N	N	335	15	2	4.69	1006752185	2959734	122.77	312	355	312	416	224	320	340.15	0.68	0	-34800	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	466	-3.76	1.79	12	2.13	-89.00	187.00	513	20241118	-34.70	225	20241112	48.89	513	-34.70	20241118	225	48.89	20241112	513	-34.70	20241118	225	48.89	20241112	N	208640	100	139 억	947171	N	N	N	N
117	20241210	130922	57	100.00	KOSDAQ		N	N	N	N	N	340	20	2	6.25	914870145	2687766	111.49	312	355	312	416	224	320	340.38	0.68	0	-137892	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	473	-3.82	1.82	12	1.93	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	947171	N	N	N	N
118	20241210	120921	57	100.00	KOSDAQ		N	N	N	N	N	347	27	2	8.44	746774123	2190945	90.88	312	355	312	416	224	320	340.85	0.68	0	-201245	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	483	-3.90	1.86	12	1.57	-89.00	187.00	513	20241118	-32.36	225	20241112	54.22	513	-32.36	20241118	225	54.22	20241112	513	-32.36	20241118	225	54.22	20241112	N	208640	100	139 억	947171	N	N	N	N
119	20241210	110921	57	100.00	KOSDAQ		N	N	N	N	N	336	16	2	5.00	324715869	970971	40.28	312	343	312	416	224	320	334.42	0.68	0	91684	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	468	-3.78	1.80	12	0.70	-89.00	187.00	513	20241118	-34.50	225	20241112	49.33	513	-34.50	20241118	225	49.33	20241112	513	-34.50	20241118	225	49.33	20241112	N	208640	100	139 억	947171	N	N	N	N
120	20241210	100922	57	100.00	KOSDAQ		N	N	N	N	N	335	15	2	4.69	280415824	838717	34.79	312	343	312	416	224	320	334.34	0.68	0	33754	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	466	-3.76	1.79	12	0.60	-89.00	187.00	513	20241118	-34.70	225	20241112	48.89	513	-34.70	20241118	225	48.89	20241112	513	-34.70	20241118	225	48.89	20241112	N	208640	100	139 억	947171	N	N	N	N
121	20241210	090928	57	100.00	KOSDAQ		N	N	N	N	N	330	10	2	3.12	78846921	238599	9.90	312	339	312	416	224	320	330.46	0.68	0	-20896	362	341	328	307	294	334	300	139	96	100	230	1	1	139240254	459	-3.71	1.76	12	0.17	-89.00	187.00	513	20241118	-35.67	225	20241112	46.67	513	-35.67	20241118	225	46.67	20241112	513	-35.67	20241118	225	46.67	20241112	N	208640	100	139 억	947171	N	N	N	N
122	20241209	160918	57	100.00	KOSDAQ		N	N	N	N	N	320	-30	5	-8.57	783719080	2408310	104.35	347	349	315	455	245	350	325.42	0.40	0	389219	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	446	-3.60	1.71	12	1.73	-89.00	187.00	513	20241118	-37.62	225	20241112	42.22	513	-37.62	20241118	225	42.22	20241112	513	-37.62	20241118	225	42.22	20241112	N	208640	100	139 억	558066	N	N	N	N
123	20241209	150919	57	100.00	KOSDAQ		N	N	N	N	N	324	-26	5	-7.43	762385774	2341926	101.47	347	349	315	455	245	350	325.54	0.40	0	371086	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	451	-3.64	1.73	12	1.68	-89.00	187.00	513	20241118	-36.84	225	20241112	44.00	513	-36.84	20241118	225	44.00	20241112	513	-36.84	20241118	225	44.00	20241112	N	208640	100	139 억	558066	N	N	N	N
124	20241209	140920	57	100.00	KOSDAQ		N	N	N	N	N	328	-22	5	-6.29	729446930	2240445	97.08	347	349	315	455	245	350	325.58	0.40	0	336021	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	457	-3.69	1.75	12	1.61	-89.00	187.00	513	20241118	-36.06	225	20241112	45.78	513	-36.06	20241118	225	45.78	20241112	513	-36.06	20241118	225	45.78	20241112	N	208640	100	139 억	558066	N	N	N	N
125	20241209	130923	57	100.00	KOSDAQ		N	N	N	N	N	319	-31	5	-8.86	663843591	2036862	88.25	347	349	315	455	245	350	325.91	0.40	0	233161	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	444	-3.58	1.71	12	1.46	-89.00	187.00	513	20241118	-37.82	225	20241112	41.78	513	-37.82	20241118	225	41.78	20241112	513	-37.82	20241118	225	41.78	20241112	N	208640	100	139 억	558066	N	N	N	N
126	20241209	120919	57	100.00	KOSDAQ		N	N	N	N	N	321	-29	5	-8.29	589670116	1804512	78.19	347	349	315	455	245	350	326.78	0.40	0	201442	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	447	-3.61	1.72	12	1.30	-89.00	187.00	513	20241118	-37.43	225	20241112	42.67	513	-37.43	20241118	225	42.67	20241112	513	-37.43	20241118	225	42.67	20241112	N	208640	100	139 억	558066	N	N	N	N
127	20241209	110920	57	100.00	KOSDAQ		N	N	N	N	N	321	-29	5	-8.29	510255174	1557622	67.49	347	349	315	455	245	350	327.59	0.40	0	179038	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	447	-3.61	1.72	12	1.12	-89.00	187.00	513	20241118	-37.43	225	20241112	42.67	513	-37.43	20241118	225	42.67	20241112	513	-37.43	20241118	225	42.67	20241112	N	208640	100	139 억	558066	N	N	N	N
128	20241209	100918	57	100.00	KOSDAQ		N	N	N	N	N	330	-20	5	-5.71	280536585	840609	36.42	347	349	327	455	245	350	333.73	0.40	0	9088	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	459	-3.71	1.76	12	0.60	-89.00	187.00	513	20241118	-35.67	225	20241112	46.67	513	-35.67	20241118	225	46.67	20241112	513	-35.67	20241118	225	46.67	20241112	N	208640	100	139 억	558066	N	N	N	N
129	20241209	090913	57	100.00	KOSDAQ		N	N	N	N	N	339	-11	5	-3.14	45754468	136068	5.90	347	347	332	455	245	350	336.26	0.40	0	24739	390	370	355	335	320	362	327	139	105	100	250	1	1	139240254	472	-3.81	1.81	12	0.10	-89.00	187.00	513	20241118	-33.92	225	20241112	50.67	513	-33.92	20241118	225	50.67	20241112	513	-33.92	20241118	225	50.67	20241112	N	208640	100	139 억	558066	N	N	N	N
130	20241206	160911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	350	-22	5	-5.91	810051892	2299821	65.18	372	375	340	483	261	372	352.23	0.24	0	219450	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	487	-3.93	1.87	12	1.65	-89.00	187.00	513	20241118	-31.77	225	20241112	55.56	513	-31.77	20241118	225	55.56	20241112	513	-31.77	20241118	225	55.56	20241112	N	208640	100	139 억	337021	N	N	N	N
131	20241206	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	352	-20	5	-5.38	791215481	2246059	63.65	372	375	340	483	261	372	352.27	0.24	0	216490	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	490	-3.96	1.88	12	1.61	-89.00	187.00	513	20241118	-31.38	225	20241112	56.44	513	-31.38	20241118	225	56.44	20241112	513	-31.38	20241118	225	56.44	20241112	N	208640	100	139 억	337021	N	N	N	N
132	20241206	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	354	-18	5	-4.84	701156470	1990198	56.40	372	375	340	483	261	372	352.30	0.24	0	198985	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	493	-3.98	1.89	12	1.43	-89.00	187.00	513	20241118	-30.99	225	20241112	57.33	513	-30.99	20241118	225	57.33	20241112	513	-30.99	20241118	225	57.33	20241112	N	208640	100	139 억	337021	N	N	N	N
133	20241206	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	353	-19	5	-5.11	675492036	1917403	54.34	372	375	340	483	261	372	352.30	0.24	0	205974	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	492	-3.97	1.89	12	1.38	-89.00	187.00	513	20241118	-31.19	225	20241112	56.89	513	-31.19	20241118	225	56.89	20241112	513	-31.19	20241118	225	56.89	20241112	N	208640	100	139 억	337021	N	N	N	N
134	20241206	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	347	-25	5	-6.72	617859936	1752898	49.68	372	375	340	483	261	372	352.48	0.24	0	197509	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	483	-3.90	1.86	12	1.26	-89.00	187.00	513	20241118	-32.36	225	20241112	54.22	513	-32.36	20241118	225	54.22	20241112	513	-32.36	20241118	225	54.22	20241112	N	208640	100	139 억	337021	N	N	N	N
135	20241206	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	348	-24	5	-6.45	566026295	1604195	45.46	372	375	340	483	261	372	352.84	0.24	0	237603	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	485	-3.91	1.86	12	1.15	-89.00	187.00	513	20241118	-32.16	225	20241112	54.67	513	-32.16	20241118	225	54.67	20241112	513	-32.16	20241118	225	54.67	20241112	N	208640	100	139 억	337021	N	N	N	N
136	20241206	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	351	-21	5	-5.65	342844812	961830	27.26	372	375	345	483	261	372	356.45	0.24	0	136083	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	489	-3.94	1.88	12	0.69	-89.00	187.00	513	20241118	-31.58	225	20241112	56.00	513	-31.58	20241118	225	56.00	20241112	513	-31.58	20241118	225	56.00	20241112	N	208640	100	139 억	337021	N	N	N	N
137	20241206	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	364	-8	5	-2.15	39524322	108045	3.06	372	375	360	483	261	372	365.81	0.24	0	13392	416	394	375	353	334	384	343	139	111	100	260	1	1	139240254	507	-4.09	1.95	12	0.08	-89.00	187.00	513	20241118	-29.04	225	20241112	61.78	513	-29.04	20241118	225	61.78	20241112	513	-29.04	20241118	225	61.78	20241112	N	208640	100	139 억	337021	N	N	N	N
138	20241205	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	372	-23	5	-5.82	1308575114	3503949	40.32	395	397	356	513	277	395	373.46	0.19	0	69902	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	518	-4.18	1.99	12	2.52	-89.00	187.00	513	20241118	-27.49	225	20241112	65.33	513	-27.49	20241118	225	65.33	20241112	513	-27.49	20241118	225	65.33	20241112	N	208640	100	139 억	271330	N	N	N	N
139	20241205	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	367	-28	5	-7.09	1263415537	3382762	38.93	395	397	356	513	277	395	373.49	0.19	0	87896	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	511	-4.12	1.96	12	2.43	-89.00	187.00	513	20241118	-28.46	225	20241112	63.11	513	-28.46	20241118	225	63.11	20241112	513	-28.46	20241118	225	63.11	20241112	N	208640	100	139 억	271330	N	N	N	N
140	20241205	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	367	-28	5	-7.09	1201181147	3212782	36.97	395	397	356	513	277	395	373.88	0.19	0	89700	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	511	-4.12	1.96	12	2.31	-89.00	187.00	513	20241118	-28.46	225	20241112	63.11	513	-28.46	20241118	225	63.11	20241112	513	-28.46	20241118	225	63.11	20241112	N	208640	100	139 억	271330	N	N	N	N
141	20241205	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	368	-27	5	-6.84	1125499848	3005807	34.59	395	397	356	513	277	395	374.44	0.19	0	90304	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	512	-4.13	1.97	12	2.16	-89.00	187.00	513	20241118	-28.27	225	20241112	63.56	513	-28.27	20241118	225	63.56	20241112	513	-28.27	20241118	225	63.56	20241112	N	208640	100	139 억	271330	N	N	N	N
142	20241205	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	370	-25	5	-6.33	1068116593	2850357	32.80	395	397	356	513	277	395	374.73	0.19	0	101209	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	515	-4.16	1.98	12	2.05	-89.00	187.00	513	20241118	-27.88	225	20241112	64.44	513	-27.88	20241118	225	64.44	20241112	513	-27.88	20241118	225	64.44	20241112	N	208640	100	139 억	271330	N	N	N	N
143	20241205	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	373	-22	5	-5.57	704272418	1844291	21.22	395	397	370	513	277	395	381.87	0.19	0	5171	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	519	-4.19	1.99	12	1.32	-89.00	187.00	513	20241118	-27.29	225	20241112	65.78	513	-27.29	20241118	225	65.78	20241112	513	-27.29	20241118	225	65.78	20241112	N	208640	100	139 억	271330	N	N	N	N
144	20241205	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	383	-12	5	-3.04	512477066	1334687	15.36	395	397	378	513	277	395	383.97	0.19	0	-15564	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	533	-4.30	2.05	12	0.96	-89.00	187.00	513	20241118	-25.34	225	20241112	70.22	513	-25.34	20241118	225	70.22	20241112	513	-25.34	20241118	225	70.22	20241112	N	208640	100	139 억	271330	N	N	N	N
145	20241205	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	382	-13	5	-3.29	160363584	418070	4.81	395	395	380	513	277	395	383.58	0.19	0	89534	445	420	399	374	353	432	386	139	118	100	280	1	1	139240254	532	-4.29	2.04	12	0.30	-89.00	187.00	513	20241118	-25.54	225	20241112	69.78	513	-25.54	20241118	225	69.78	20241112	513	-25.54	20241118	225	69.78	20241112	N	208640	100	139 억	271330	N	N	N	N
146	20241204	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	-1	5	-0.25	3521423260	8654531	283.94	385	424	378	514	278	396	406.90	0.21	0	-22803	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	550	-4.44	2.11	12	6.22	-89.00	187.00	513	20241118	-23.00	225	20241112	75.56	513	-23.00	20241118	225	75.56	20241112	513	-23.00	20241118	225	75.56	20241112	N	208640	100	139 억	291506	N	N	N	N
147	20241204	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	397	1	2	0.25	3484598871	8561319	280.88	385	424	378	514	278	396	407.02	0.21	0	-21933	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	553	-4.46	2.12	12	6.15	-89.00	187.00	513	20241118	-22.61	225	20241112	76.44	513	-22.61	20241118	225	76.44	20241112	513	-22.61	20241118	225	76.44	20241112	N	208640	100	139 억	291506	N	N	N	N
148	20241204	140843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	398	2	2	0.51	3379168092	8296063	272.18	385	424	378	514	278	396	407.32	0.21	0	-36926	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	554	-4.47	2.13	12	5.96	-89.00	187.00	513	20241118	-22.42	225	20241112	76.89	513	-22.42	20241118	225	76.89	20241112	513	-22.42	20241118	225	76.89	20241112	N	208640	100	139 억	291506	N	N	N	N
149	20241204	130837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	7	2	1.77	3224375580	7909578	259.50	385	424	378	514	278	396	407.66	0.21	0	-36907	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	561	-4.53	2.16	12	5.68	-89.00	187.00	513	20241118	-21.44	225	20241112	79.11	513	-21.44	20241118	225	79.11	20241112	513	-21.44	20241118	225	79.11	20241112	N	208640	100	139 억	291506	N	N	N	N
150	20241204	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	9	2	2.27	3045258627	7466219	244.95	385	424	378	514	278	396	407.87	0.21	0	-36329	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	564	-4.55	2.17	12	5.36	-89.00	187.00	513	20241118	-21.05	225	20241112	80.00	513	-21.05	20241118	225	80.00	20241112	513	-21.05	20241118	225	80.00	20241112	N	208640	100	139 억	291506	N	N	N	N
151	20241204	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	10	2	2.53	2117470718	5205599	170.79	385	424	378	514	278	396	406.77	0.21	0	-35748	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	565	-4.56	2.17	12	3.74	-89.00	187.00	513	20241118	-20.86	225	20241112	80.44	513	-20.86	20241118	225	80.44	20241112	513	-20.86	20241118	225	80.44	20241112	N	208640	100	139 억	291506	N	N	N	N
152	20241204	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	5	2	1.26	1734457833	4256238	139.64	385	424	378	514	278	396	407.51	0.21	0	8421	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	558	-4.51	2.14	12	3.06	-89.00	187.00	513	20241118	-21.83	225	20241112	78.22	513	-21.83	20241118	225	78.22	20241112	513	-21.83	20241118	225	78.22	20241112	N	208640	100	139 억	291506	N	N	N	N
153	20241204	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	0	3	0.00	92143460	237307	7.79	385	402	378	514	278	396	388.25	0.21	0	20081	432	414	399	381	366	406	373	139	118	100	280	1	1	139240254	551	-4.45	2.12	12	0.17	-89.00	187.00	513	20241118	-22.81	225	20241112	76.00	513	-22.81	20241118	225	76.00	20241112	513	-22.81	20241118	225	76.00	20241112	N	208640	100	139 억	291506	N	N	N	N
154	20241203	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	-12	5	-2.94	1189768972	3014516	47.26	417	417	384	530	286	408	394.68	0.19	0	32600	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	551	-4.45	2.12	12	2.16	-89.00	187.00	513	20241118	-22.81	225	20241112	76.00	513	-22.81	20241118	225	76.00	20241112	513	-22.81	20241118	225	76.00	20241112	N	208640	100	139 억	259517	N	N	N	N
155	20241203	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	397	-11	5	-2.70	1112858447	2821493	44.23	417	417	384	530	286	408	394.42	0.19	0	42516	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	553	-4.46	2.12	12	2.03	-89.00	187.00	513	20241118	-22.61	225	20241112	76.44	513	-22.61	20241118	225	76.44	20241112	513	-22.61	20241118	225	76.44	20241112	N	208640	100	139 억	259517	N	N	N	N
156	20241203	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	392	-16	5	-3.92	1043334500	2644860	41.46	417	417	384	530	286	408	394.48	0.19	0	52509	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	546	-4.40	2.10	12	1.90	-89.00	187.00	513	20241118	-23.59	225	20241112	74.22	513	-23.59	20241118	225	74.22	20241112	513	-23.59	20241118	225	74.22	20241112	N	208640	100	139 억	259517	N	N	N	N
157	20241203	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	393	-15	5	-3.68	997948146	2528625	39.64	417	417	384	530	286	408	394.66	0.19	0	50911	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	547	-4.42	2.10	12	1.82	-89.00	187.00	513	20241118	-23.39	225	20241112	74.67	513	-23.39	20241118	225	74.67	20241112	513	-23.39	20241118	225	74.67	20241112	N	208640	100	139 억	259517	N	N	N	N
158	20241203	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	391	-17	5	-4.17	906327058	2295074	35.98	417	417	384	530	286	408	394.90	0.19	0	79812	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	544	-4.39	2.09	12	1.65	-89.00	187.00	513	20241118	-23.78	225	20241112	73.78	513	-23.78	20241118	225	73.78	20241112	513	-23.78	20241118	225	73.78	20241112	N	208640	100	139 억	259517	N	N	N	N
159	20241203	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	388	-20	5	-4.90	846376492	2141230	33.57	417	417	384	530	286	408	395.28	0.19	0	110502	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	540	-4.36	2.07	12	1.54	-89.00	187.00	513	20241118	-24.37	225	20241112	72.44	513	-24.37	20241118	225	72.44	20241112	513	-24.37	20241118	225	72.44	20241112	N	208640	100	139 억	259517	N	N	N	N
160	20241203	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	392	-16	5	-3.92	648806587	1632168	25.59	417	417	390	530	286	408	397.51	0.19	0	58088	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	546	-4.40	2.10	12	1.17	-89.00	187.00	513	20241118	-23.59	225	20241112	74.22	513	-23.59	20241118	225	74.22	20241112	513	-23.59	20241118	225	74.22	20241112	N	208640	100	139 억	259517	N	N	N	N
161	20241203	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-7	5	-1.72	108321242	266488	4.18	417	417	400	530	286	408	406.48	0.19	0	36649	440	423	414	397	388	419	393	139	122	100	290	1	1	139240254	558	-4.51	2.14	12	0.19	-89.00	187.00	513	20241118	-21.83	225	20241112	78.22	513	-21.83	20241118	225	78.22	20241112	513	-21.83	20241118	225	78.22	20241112	N	208640	100	139 억	259517	N	N	N	N
162	20241202	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	5	2	1.24	2621743572	6318818	21.03	410	431	405	523	283	403	414.93	0.19	0	-19979	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	568	-4.58	2.18	12	4.54	-89.00	187.00	513	20241118	-20.47	225	20241112	81.33	513	-20.47	20241118	225	81.33	20241112	513	-20.47	20241118	225	81.33	20241112	N	208640	100	139 억	265642	N	N	N	N
163	20241202	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	4	2	0.99	2547383561	6136136	20.43	410	431	405	523	283	403	415.16	0.19	0	-22434	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	567	-4.57	2.18	12	4.41	-89.00	187.00	513	20241118	-20.66	225	20241112	80.89	513	-20.66	20241118	225	80.89	20241112	513	-20.66	20241118	225	80.89	20241112	N	208640	100	139 억	265642	N	N	N	N
164	20241202	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	6	2	1.49	2284237707	5493486	18.29	410	431	407	523	283	403	415.83	0.19	0	-18923	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	569	-4.60	2.19	12	3.95	-89.00	187.00	513	20241118	-20.27	225	20241112	81.78	513	-20.27	20241118	225	81.78	20241112	513	-20.27	20241118	225	81.78	20241112	N	208640	100	139 억	265642	N	N	N	N
165	20241202	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	8	2	1.99	2133253922	5126350	17.06	410	431	407	523	283	403	416.16	0.19	0	-13990	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	572	-4.62	2.20	12	3.68	-89.00	187.00	513	20241118	-19.88	225	20241112	82.67	513	-19.88	20241118	225	82.67	20241112	513	-19.88	20241118	225	82.67	20241112	N	208640	100	139 억	265642	N	N	N	N
166	20241202	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	8	2	1.99	1931118902	4634023	15.43	410	431	407	523	283	403	416.75	0.19	0	-18363	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	572	-4.62	2.20	12	3.33	-89.00	187.00	513	20241118	-19.88	225	20241112	82.67	513	-19.88	20241118	225	82.67	20241112	513	-19.88	20241118	225	82.67	20241112	N	208640	100	139 억	265642	N	N	N	N
167	20241202	110833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	8	2	1.99	1726096724	4137607	13.77	410	431	407	523	283	403	417.20	0.19	0	-20418	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	572	-4.62	2.20	12	2.97	-89.00	187.00	513	20241118	-19.88	225	20241112	82.67	513	-19.88	20241118	225	82.67	20241112	513	-19.88	20241118	225	82.67	20241112	N	208640	100	139 억	265642	N	N	N	N
168	20241202	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	11	2	2.73	1468361073	3514365	11.70	410	431	407	523	283	403	417.85	0.19	0	-5358	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	576	-4.65	2.21	12	2.52	-89.00	187.00	513	20241118	-19.30	225	20241112	84.00	513	-19.30	20241118	225	84.00	20241112	513	-19.30	20241118	225	84.00	20241112	N	208640	100	139 억	265642	N	N	N	N
169	20241202	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	16	2	3.97	574741945	1371323	4.56	410	431	407	523	283	403	419.22	0.19	0	13056	498	450	408	360	318	474	384	139	120	100	290	1	1	139240254	583	-4.71	2.24	12	0.98	-89.00	187.00	513	20241118	-18.32	225	20241112	86.22	513	-18.32	20241118	225	86.22	20241112	513	-18.32	20241118	225	86.22	20241112	N	208640	100	139 억	265642	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History