KissMeData/148780/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
3	20241231	150913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
4	20241231	140923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
5	20241231	130925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
6	20241231	120924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
7	20241231	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
8	20241231	100916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
9	20241231	090923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32751714	33918	39.63	961	978	960	1249	673	961	965.61	0.31	3863	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	97289	N	N	N	N
10	20241230	160919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	32720738	33886	39.60	961	978	960	1249	673	961	965.61	0.30	0	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.11	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
11	20241230	150922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	963	2	2	0.21	29208145	30251	35.35	961	978	960	1249	673	961	965.53	0.30	0	3863	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	303	41.87	2.46	12	0.10	23.00	392.00	2180	20240124	-55.83	897	20241209	7.36	2180	-55.83	20240124	897	7.36	20241209	2180	-55.83	20240124	897	7.36	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
12	20241230	140922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	964	3	2	0.31	25465526	26369	30.81	961	978	960	1249	673	961	965.74	0.30	0	2413	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	303	41.91	2.46	12	0.08	23.00	392.00	2180	20240124	-55.78	897	20241209	7.47	2180	-55.78	20240124	897	7.47	20241209	2180	-55.78	20240124	897	7.47	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
13	20241230	130923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	968	7	2	0.73	21186813	21924	25.62	961	978	960	1249	673	961	966.38	0.30	0	1749	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.09	2.47	12	0.07	23.00	392.00	2180	20240124	-55.60	897	20241209	7.92	2180	-55.60	20240124	897	7.92	20241209	2180	-55.60	20240124	897	7.92	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
14	20241230	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	969	8	2	0.83	20408468	21120	24.68	961	978	960	1249	673	961	966.31	0.30	0	1758	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	305	42.13	2.47	12	0.07	23.00	392.00	2180	20240124	-55.55	897	20241209	8.03	2180	-55.55	20240124	897	8.03	20241209	2180	-55.55	20240124	897	8.03	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
15	20241230	110921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	968	7	2	0.73	17370023	17958	20.98	961	978	960	1249	673	961	967.26	0.30	0	1244	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.09	2.47	12	0.06	23.00	392.00	2180	20240124	-55.60	897	20241209	7.92	2180	-55.60	20240124	897	7.92	20241209	2180	-55.60	20240124	897	7.92	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
16	20241230	100920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	970	9	2	0.94	13885873	14365	16.79	961	970	960	1249	673	961	966.65	0.30	0	1316	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	305	42.17	2.47	12	0.05	23.00	392.00	2180	20240124	-55.50	897	20241209	8.14	2180	-55.50	20240124	897	8.14	20241209	2180	-55.50	20240124	897	8.14	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
17	20241230	090923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	6	2	0.62	1991884	2056	2.40	961	969	961	1249	673	961	968.82	0.30	0	-168	1008	984	962	938	916	973	927	157	288	500	570	1	1	31445725	304	42.04	2.47	12	0.01	23.00	392.00	2180	20240124	-55.64	897	20241209	7.80	2180	-55.64	20240124	897	7.80	20241209	2180	-55.64	20240124	897	7.80	20241209	0.64	N	148780	500	157 억	93426	N	N	N	N
18	20241227	160917	57	100.00	KOSDAQ			N	N	N	N	N	961	-21	5	-2.14	82336029	85573	231.13	986	986	940	1276	688	982	962.17	0.32	0	-7572	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	302	41.78	2.45	12	0.27	23.00	392.00	2180	20240124	-55.92	897	20241209	7.13	2180	-55.92	20240124	897	7.13	20241209	2180	-55.92	20240124	897	7.13	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
19	20241227	150917	57	100.00	KOSDAQ			N	N	N	N	N	954	-28	5	-2.85	77580248	80629	217.78	986	986	940	1276	688	982	962.19	0.32	0	-4922	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	300	41.48	2.43	12	0.26	23.00	392.00	2180	20240124	-56.24	897	20241209	6.35	2180	-56.24	20240124	897	6.35	20241209	2180	-56.24	20240124	897	6.35	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
20	20241227	140918	57	100.00	KOSDAQ			N	N	N	N	N	954	-28	5	-2.85	68782814	71451	192.99	986	986	940	1276	688	982	962.66	0.32	0	2007	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	300	41.48	2.43	12	0.23	23.00	392.00	2180	20240124	-56.24	897	20241209	6.35	2180	-56.24	20240124	897	6.35	20241209	2180	-56.24	20240124	897	6.35	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
21	20241227	130917	57	100.00	KOSDAQ			N	N	N	N	N	971	-11	5	-1.12	24833520	25481	68.82	986	986	970	1276	688	982	974.59	0.32	0	-812	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	305	42.22	2.48	12	0.08	23.00	392.00	2180	20240124	-55.46	897	20241209	8.25	2180	-55.46	20240124	897	8.25	20241209	2180	-55.46	20240124	897	8.25	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
22	20241227	120919	57	100.00	KOSDAQ			N	N	N	N	N	975	-7	5	-0.71	23681492	24297	65.63	986	986	970	1276	688	982	974.67	0.32	0	-769	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	307	42.39	2.49	12	0.08	23.00	392.00	2180	20240124	-55.28	897	20241209	8.70	2180	-55.28	20240124	897	8.70	20241209	2180	-55.28	20240124	897	8.70	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
23	20241227	110916	57	100.00	KOSDAQ			N	N	N	N	N	977	-5	5	-0.51	19334598	19819	53.53	986	986	970	1276	688	982	975.56	0.32	0	-580	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	307	42.48	2.49	12	0.06	23.00	392.00	2180	20240124	-55.18	897	20241209	8.92	2180	-55.18	20240124	897	8.92	20241209	2180	-55.18	20240124	897	8.92	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
24	20241227	100915	57	100.00	KOSDAQ			N	N	N	N	N	973	-9	5	-0.92	14910678	15271	41.25	986	986	970	1276	688	982	976.40	0.32	0	-127	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	306	42.30	2.48	12	0.05	23.00	392.00	2180	20240124	-55.37	897	20241209	8.47	2180	-55.37	20240124	897	8.47	20241209	2180	-55.37	20240124	897	8.47	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
25	20241227	090920	57	100.00	KOSDAQ			N	N	N	N	N	983	1	2	0.10	8157232	8333	22.51	986	986	970	1276	688	982	978.91	0.32	0	-1902	994	987	978	971	962	991	975	157	294	500	580	1	1	31445725	309	42.74	2.51	12	0.03	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.64	N	148780	500	157 억	100847	N	N	N	N
26	20241226	160911	57	100.00	KOSDAQ			N	N	N	N	N	982	4	2	0.41	36229837	37001	57.47	978	985	969	1271	685	978	979.16	0.32	0	-135	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	309	42.70	2.51	12	0.12	23.00	392.00	2180	20240124	-54.95	897	20241209	9.48	2180	-54.95	20240124	897	9.48	20241209	2180	-54.95	20240124	897	9.48	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
27	20241226	150908	57	100.00	KOSDAQ			N	N	N	N	N	983	5	2	0.51	35737861	36500	56.69	978	985	969	1271	685	978	979.12	0.32	0	-135	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	309	42.74	2.51	12	0.12	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
28	20241226	140909	57	100.00	KOSDAQ			N	N	N	N	N	983	5	2	0.51	33468729	34188	53.10	978	985	969	1271	685	978	978.96	0.32	0	-125	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	309	42.74	2.51	12	0.11	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
29	20241226	130910	57	100.00	KOSDAQ			N	N	N	N	N	979	1	2	0.10	33132337	33845	52.57	978	985	969	1271	685	978	978.94	0.32	0	-129	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	308	42.57	2.50	12	0.11	23.00	392.00	2180	20240124	-55.09	897	20241209	9.14	2180	-55.09	20240124	897	9.14	20241209	2180	-55.09	20240124	897	9.14	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
30	20241226	120908	57	100.00	KOSDAQ			N	N	N	N	N	983	5	2	0.51	29435749	30051	46.68	978	985	970	1271	685	978	979.53	0.32	0	-906	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	309	42.74	2.51	12	0.10	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
31	20241226	110907	57	100.00	KOSDAQ			N	N	N	N	N	979	1	2	0.10	17295170	17711	27.51	978	985	970	1271	685	978	976.52	0.32	0	-883	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	308	42.57	2.50	12	0.06	23.00	392.00	2180	20240124	-55.09	897	20241209	9.14	2180	-55.09	20240124	897	9.14	20241209	2180	-55.09	20240124	897	9.14	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
32	20241226	100909	57	100.00	KOSDAQ			N	N	N	N	N	970	-8	5	-0.82	12497856	12785	19.86	978	985	970	1271	685	978	977.54	0.32	0	-376	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	305	42.17	2.47	12	0.04	23.00	392.00	2180	20240124	-55.50	897	20241209	8.14	2180	-55.50	20240124	897	8.14	20241209	2180	-55.50	20240124	897	8.14	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
33	20241226	090910	57	100.00	KOSDAQ			N	N	N	N	N	983	5	2	0.51	5291409	5389	8.37	978	985	975	1271	685	978	981.89	0.32	0	-284	990	984	977	971	964	980	967	157	293	500	580	1	1	31445725	309	42.74	2.51	12	0.02	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.64	N	148780	500	157 억	100982	N	N	N	N
34	20241224	160908	57	100.00	KOSDAQ			N	N	N	N	N	978	0	3	0.00	62860705	64376	199.31	979	983	970	1271	685	978	976.46	0.31	0	2942	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	308	42.52	2.49	12	0.20	23.00	392.00	2180	20240124	-55.14	897	20241209	9.03	2180	-55.14	20240124	897	9.03	20241209	2180	-55.14	20240124	897	9.03	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
35	20241224	150908	57	100.00	KOSDAQ			N	N	N	N	N	977	-1	5	-0.10	62489211	63996	198.13	979	983	970	1271	685	978	976.45	0.31	0	3076	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	307	42.48	2.49	12	0.20	23.00	392.00	2180	20240124	-55.18	897	20241209	8.92	2180	-55.18	20240124	897	8.92	20241209	2180	-55.18	20240124	897	8.92	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
36	20241224	140906	57	100.00	KOSDAQ			N	N	N	N	N	977	-1	5	-0.10	58450368	59856	185.31	979	983	970	1271	685	978	976.52	0.31	0	2168	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	307	42.48	2.49	12	0.19	23.00	392.00	2180	20240124	-55.18	897	20241209	8.92	2180	-55.18	20240124	897	8.92	20241209	2180	-55.18	20240124	897	8.92	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
37	20241224	130908	57	100.00	KOSDAQ			N	N	N	N	N	977	-1	5	-0.10	57036594	58404	180.82	979	983	970	1271	685	978	976.59	0.31	0	1493	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	307	42.48	2.49	12	0.19	23.00	392.00	2180	20240124	-55.18	897	20241209	8.92	2180	-55.18	20240124	897	8.92	20241209	2180	-55.18	20240124	897	8.92	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
38	20241224	120907	57	100.00	KOSDAQ			N	N	N	N	N	980	2	2	0.20	52305583	53546	165.78	979	983	970	1271	685	978	976.83	0.31	0	1502	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	308	42.61	2.50	12	0.17	23.00	392.00	2180	20240124	-55.05	897	20241209	9.25	2180	-55.05	20240124	897	9.25	20241209	2180	-55.05	20240124	897	9.25	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
39	20241224	110909	57	100.00	KOSDAQ			N	N	N	N	N	978	0	3	0.00	41687112	42633	131.99	979	983	970	1271	685	978	977.81	0.31	0	312	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	308	42.52	2.49	12	0.14	23.00	392.00	2180	20240124	-55.14	897	20241209	9.03	2180	-55.14	20240124	897	9.03	20241209	2180	-55.14	20240124	897	9.03	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
40	20241224	100908	57	100.00	KOSDAQ			N	N	N	N	N	978	0	3	0.00	27680335	28304	87.63	979	983	970	1271	685	978	977.97	0.31	0	411	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	308	42.52	2.49	12	0.09	23.00	392.00	2180	20240124	-55.14	897	20241209	9.03	2180	-55.14	20240124	897	9.03	20241209	2180	-55.14	20240124	897	9.03	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
41	20241224	090911	57	100.00	KOSDAQ			N	N	N	N	N	981	3	2	0.31	10611198	10852	33.60	979	983	970	1271	685	978	977.81	0.31	0	2355	1002	990	980	968	958	985	963	157	293	500	580	1	1	31445725	308	42.65	2.50	12	0.03	23.00	392.00	2180	20240124	-55.00	897	20241209	9.36	2180	-55.00	20240124	897	9.36	20241209	2180	-55.00	20240124	897	9.36	20241209	0.64	N	148780	500	157 억	98040	N	N	N	N
42	20241223	160900	57	100.00	KOSDAQ			N	N	N	N	N	978	-2	5	-0.20	31606433	32299	63.09	981	992	970	1274	686	980	978.56	0.31	0	2287	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	308	42.52	2.49	12	0.10	23.00	392.00	2180	20240124	-55.14	897	20241209	9.03	2180	-55.14	20240124	897	9.03	20241209	2180	-55.14	20240124	897	9.03	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
43	20241223	150905	57	100.00	KOSDAQ			N	N	N	N	N	975	-5	5	-0.51	30074669	30726	60.02	981	992	970	1274	686	980	978.80	0.31	0	2560	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	307	42.39	2.49	12	0.10	23.00	392.00	2180	20240124	-55.28	897	20241209	8.70	2180	-55.28	20240124	897	8.70	20241209	2180	-55.28	20240124	897	8.70	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
44	20241223	140900	57	100.00	KOSDAQ			N	N	N	N	N	978	-2	5	-0.20	28470355	29085	56.81	981	992	970	1274	686	980	978.87	0.31	0	2468	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	308	42.52	2.49	12	0.09	23.00	392.00	2180	20240124	-55.14	897	20241209	9.03	2180	-55.14	20240124	897	9.03	20241209	2180	-55.14	20240124	897	9.03	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
45	20241223	130900	57	100.00	KOSDAQ			N	N	N	N	N	979	-1	5	-0.10	27368220	27959	54.61	981	992	970	1274	686	980	978.87	0.31	0	1631	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	308	42.57	2.50	12	0.09	23.00	392.00	2180	20240124	-55.09	897	20241209	9.14	2180	-55.09	20240124	897	9.14	20241209	2180	-55.09	20240124	897	9.14	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
46	20241223	120902	57	100.00	KOSDAQ			N	N	N	N	N	970	-10	5	-1.02	21406523	21865	42.71	981	992	970	1274	686	980	979.03	0.31	0	1819	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	305	42.17	2.47	12	0.07	23.00	392.00	2180	20240124	-55.50	897	20241209	8.14	2180	-55.50	20240124	897	8.14	20241209	2180	-55.50	20240124	897	8.14	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
47	20241223	110901	57	100.00	KOSDAQ			N	N	N	N	N	983	3	2	0.31	15996259	16316	31.87	981	992	976	1274	686	980	980.40	0.31	0	1494	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	309	42.74	2.51	12	0.05	23.00	392.00	2180	20240124	-54.91	897	20241209	9.59	2180	-54.91	20240124	897	9.59	20241209	2180	-54.91	20240124	897	9.59	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
48	20241223	100855	57	100.00	KOSDAQ			N	N	N	N	N	984	4	2	0.41	14706043	14996	29.29	981	992	980	1274	686	980	980.66	0.31	0	850	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	309	42.78	2.51	12	0.05	23.00	392.00	2180	20240124	-54.86	897	20241209	9.70	2180	-54.86	20240124	897	9.70	20241209	2180	-54.86	20240124	897	9.70	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
49	20241223	090859	57	100.00	KOSDAQ			N	N	N	N	N	985	5	2	0.51	1176449	1196	2.34	981	992	981	1274	686	980	983.65	0.31	0	206	1011	995	970	954	929	1003	962	157	294	500	580	1	1	31445725	310	42.83	2.51	12	0.00	23.00	392.00	2180	20240124	-54.82	897	20241209	9.81	2180	-54.82	20240124	897	9.81	20241209	2180	-54.82	20240124	897	9.81	20241209	0.65	N	148780	500	157 억	96570	N	N	N	N
50	20241220	160855	57	100.00	KOSDAQ			N	N	N	N	N	980	3	2	0.31	49194380	51192	76.63	976	986	945	1270	684	977	960.98	0.32	0	-3876	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	308	42.61	2.50	12	0.16	23.00	392.00	2180	20240124	-55.05	897	20241209	9.25	2180	-55.05	20240124	897	9.25	20241209	2180	-55.05	20240124	897	9.25	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
51	20241220	150859	57	100.00	KOSDAQ			N	N	N	N	N	970	-7	5	-0.72	47299364	49235	73.70	976	986	945	1270	684	977	960.69	0.32	0	-2581	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	305	42.17	2.47	12	0.16	23.00	392.00	2180	20240124	-55.50	897	20241209	8.14	2180	-55.50	20240124	897	8.14	20241209	2180	-55.50	20240124	897	8.14	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
52	20241220	140857	57	100.00	KOSDAQ			N	N	N	N	N	956	-21	5	-2.15	40989887	42663	63.86	976	986	950	1270	684	977	960.78	0.32	0	-78	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	301	41.57	2.44	12	0.14	23.00	392.00	2180	20240124	-56.15	897	20241209	6.58	2180	-56.15	20240124	897	6.58	20241209	2180	-56.15	20240124	897	6.58	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
53	20241220	130856	57	100.00	KOSDAQ			N	N	N	N	N	965	-12	5	-1.23	30481195	31635	47.35	976	986	955	1270	684	977	963.53	0.32	0	221	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	303	41.96	2.46	12	0.10	23.00	392.00	2180	20240124	-55.73	897	20241209	7.58	2180	-55.73	20240124	897	7.58	20241209	2180	-55.73	20240124	897	7.58	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
54	20241220	120855	57	100.00	KOSDAQ			N	N	N	N	N	968	-9	5	-0.92	29457787	30571	45.76	976	986	955	1270	684	977	963.59	0.32	0	620	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	304	42.09	2.47	12	0.10	23.00	392.00	2180	20240124	-55.60	897	20241209	7.92	2180	-55.60	20240124	897	7.92	20241209	2180	-55.60	20240124	897	7.92	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
55	20241220	110855	57	100.00	KOSDAQ			N	N	N	N	N	973	-4	5	-0.41	12123044	12457	18.65	976	986	965	1270	684	977	973.19	0.32	0	659	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	306	42.30	2.48	12	0.04	23.00	392.00	2180	20240124	-55.37	897	20241209	8.47	2180	-55.37	20240124	897	8.47	20241209	2180	-55.37	20240124	897	8.47	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
56	20241220	100856	57	100.00	KOSDAQ			N	N	N	N	N	974	-3	5	-0.31	11444737	11757	17.60	976	986	965	1270	684	977	973.44	0.32	0	692	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	306	42.35	2.48	12	0.04	23.00	392.00	2180	20240124	-55.32	897	20241209	8.58	2180	-55.32	20240124	897	8.58	20241209	2180	-55.32	20240124	897	8.58	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
57	20241220	090857	57	100.00	KOSDAQ			N	N	N	N	N	980	3	2	0.31	1956707	2000	2.99	976	986	976	1270	684	977	978.35	0.32	0	-500	1008	992	978	962	948	985	955	157	293	500	580	1	1	31445725	308	42.61	2.50	12	0.01	23.00	392.00	2180	20240124	-55.05	897	20241209	9.25	2180	-55.05	20240124	897	9.25	20241209	2180	-55.05	20240124	897	9.25	20241209	0.65	N	148780	500	157 억	100446	N	N	N	N
58	20241219	160853	57	100.00	KOSDAQ			N	N	N	N	N	977	-33	5	-3.27	65097884	66789	154.40	989	994	964	1313	707	1010	974.61	0.32	0	871	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	307	42.48	2.49	12	0.21	23.00	392.00	2180	20240124	-55.18	897	20241209	8.92	2180	-55.18	20240124	897	8.92	20241209	2180	-55.18	20240124	897	8.92	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
59	20241219	150852	57	100.00	KOSDAQ			N	N	N	N	N	974	-36	5	-3.56	61041510	62633	144.80	989	994	964	1313	707	1010	974.59	0.32	0	1328	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	306	42.35	2.48	12	0.20	23.00	392.00	2180	20240124	-55.32	897	20241209	8.58	2180	-55.32	20240124	897	8.58	20241209	2180	-55.32	20240124	897	8.58	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
60	20241219	140854	57	100.00	KOSDAQ			N	N	N	N	N	979	-31	5	-3.07	60698630	62282	143.98	989	994	964	1313	707	1010	974.58	0.32	0	1366	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	308	42.57	2.50	12	0.20	23.00	392.00	2180	20240124	-55.09	897	20241209	9.14	2180	-55.09	20240124	897	9.14	20241209	2180	-55.09	20240124	897	9.14	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
61	20241219	130852	57	100.00	KOSDAQ			N	N	N	N	N	979	-31	5	-3.07	59846189	61411	141.97	989	994	964	1313	707	1010	974.52	0.32	0	1686	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	308	42.57	2.50	12	0.20	23.00	392.00	2180	20240124	-55.09	897	20241209	9.14	2180	-55.09	20240124	897	9.14	20241209	2180	-55.09	20240124	897	9.14	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
62	20241219	120855	57	100.00	KOSDAQ			N	N	N	N	N	985	-25	5	-2.48	57352538	58851	136.05	989	994	964	1313	707	1010	974.54	0.32	0	1148	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	310	42.83	2.51	12	0.19	23.00	392.00	2180	20240124	-54.82	897	20241209	9.81	2180	-54.82	20240124	897	9.81	20241209	2180	-54.82	20240124	897	9.81	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
63	20241219	110852	57	100.00	KOSDAQ			N	N	N	N	N	973	-37	5	-3.66	55594674	57062	131.92	989	994	964	1313	707	1010	974.29	0.32	0	1711	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	306	42.30	2.48	12	0.18	23.00	392.00	2180	20240124	-55.37	897	20241209	8.47	2180	-55.37	20240124	897	8.47	20241209	2180	-55.37	20240124	897	8.47	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
64	20241219	100844	57	100.00	KOSDAQ			N	N	N	N	N	982	-28	5	-2.77	27581430	28238	65.28	989	994	971	1313	707	1010	976.75	0.32	0	420	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	309	42.70	2.51	12	0.09	23.00	392.00	2180	20240124	-54.95	897	20241209	9.48	2180	-54.95	20240124	897	9.48	20241209	2180	-54.95	20240124	897	9.48	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
65	20241219	090854	57	100.00	KOSDAQ			N	N	N	N	N	982	-28	5	-2.77	5153757	5272	12.19	989	989	972	1313	707	1010	977.57	0.32	0	1189	1031	1020	1003	992	975	1026	998	157	303	500	600	1	1	31445725	309	42.70	2.51	12	0.02	23.00	392.00	2180	20240124	-54.95	897	20241209	9.48	2180	-54.95	20240124	897	9.48	20241209	2180	-54.95	20240124	897	9.48	20241209	0.65	N	148780	500	157 억	99832	N	N	N	N
66	20241218	160848	57	100.00	KOSDAQ			N	N	N	N	N	1010	-8	5	-0.79	43190466	43101	34.32	1009	1014	986	1323	713	1018	1002.08	0.32	0	-314	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	318	43.91	2.58	12	0.14	23.00	392.00	2180	20240124	-53.67	897	20241209	12.60	2180	-53.67	20240124	897	12.60	20241209	2180	-53.67	20240124	897	12.60	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
67	20241218	150853	57	100.00	KOSDAQ			N	N	N	N	N	1006	-12	5	-1.18	29536720	29581	23.55	1009	1009	986	1323	713	1018	998.50	0.32	0	247	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	316	43.74	2.57	12	0.09	23.00	392.00	2180	20240124	-53.85	897	20241209	12.15	2180	-53.85	20240124	897	12.15	20241209	2180	-53.85	20240124	897	12.15	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
68	20241218	140850	57	100.00	KOSDAQ			N	N	N	N	N	996	-22	5	-2.16	20052775	20112	16.01	1009	1009	986	1323	713	1018	997.06	0.32	0	-1256	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	313	43.30	2.54	12	0.06	23.00	392.00	2180	20240124	-54.31	897	20241209	11.04	2180	-54.31	20240124	897	11.04	20241209	2180	-54.31	20240124	897	11.04	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
69	20241218	130853	57	100.00	KOSDAQ			N	N	N	N	N	995	-23	5	-2.26	19466460	19523	15.54	1009	1009	986	1323	713	1018	997.10	0.32	0	-1471	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	313	43.26	2.54	12	0.06	23.00	392.00	2180	20240124	-54.36	897	20241209	10.93	2180	-54.36	20240124	897	10.93	20241209	2180	-54.36	20240124	897	10.93	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
70	20241218	120844	57	100.00	KOSDAQ			N	N	N	N	N	998	-20	5	-1.96	19044351	19099	15.21	1009	1009	986	1323	713	1018	997.14	0.32	0	-1607	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	314	43.39	2.55	12	0.06	23.00	392.00	2180	20240124	-54.22	897	20241209	11.26	2180	-54.22	20240124	897	11.26	20241209	2180	-54.22	20240124	897	11.26	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
71	20241218	110851	57	100.00	KOSDAQ			N	N	N	N	N	1004	-14	5	-1.38	18566239	18619	14.82	1009	1009	986	1323	713	1018	997.17	0.32	0	-1619	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	316	43.65	2.56	12	0.06	23.00	392.00	2180	20240124	-53.94	897	20241209	11.93	2180	-53.94	20240124	897	11.93	20241209	2180	-53.94	20240124	897	11.93	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
72	20241218	100852	57	100.00	KOSDAQ			N	N	N	N	N	992	-26	5	-2.55	14269625	14306	11.39	1009	1009	986	1323	713	1018	997.46	0.32	0	181	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	312	43.13	2.53	12	0.05	23.00	392.00	2180	20240124	-54.50	897	20241209	10.59	2180	-54.50	20240124	897	10.59	20241209	2180	-54.50	20240124	897	10.59	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
73	20241218	090855	57	100.00	KOSDAQ			N	N	N	N	N	1008	-10	5	-0.98	1385027	1373	1.09	1009	1009	1007	1323	713	1018	1008.76	0.32	0	-110	1047	1032	1005	990	963	1040	998	157	305	500	610	1	1	31445725	317	43.83	2.57	12	0.00	23.00	392.00	2180	20240124	-53.76	897	20241209	12.37	2180	-53.76	20240124	897	12.37	20241209	2180	-53.76	20240124	897	12.37	20241209	0.65	N	148780	500	157 억	100146	N	N	N	N
74	20241217	160847	57	100.00	KOSDAQ			N	N	N	N	N	1018	16	2	1.60	123853041	125591	103.31	996	1020	978	1302	702	1002	986.09	0.30	0	5143	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	320	44.26	2.60	12	0.40	23.00	392.00	2180	20240124	-53.30	897	20241209	13.49	2180	-53.30	20240124	897	13.49	20241209	2180	-53.30	20240124	897	13.49	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
75	20241217	150851	57	100.00	KOSDAQ			N	N	N	N	N	996	-6	5	-0.60	107275562	109046	89.70	996	1002	978	1302	702	1002	983.76	0.30	0	4382	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	313	43.30	2.54	12	0.35	23.00	392.00	2180	20240124	-54.31	897	20241209	11.04	2180	-54.31	20240124	897	11.04	20241209	2180	-54.31	20240124	897	11.04	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
76	20241217	140842	57	100.00	KOSDAQ			N	N	N	N	N	990	-12	5	-1.20	97163122	98822	81.29	996	1002	978	1302	702	1002	983.21	0.30	0	2981	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	311	43.04	2.53	12	0.31	23.00	392.00	2180	20240124	-54.59	897	20241209	10.37	2180	-54.59	20240124	897	10.37	20241209	2180	-54.59	20240124	897	10.37	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
77	20241217	130839	57	100.00	KOSDAQ			N	N	N	N	N	991	-11	5	-1.10	93721688	95348	78.43	996	1002	978	1302	702	1002	982.94	0.30	0	2819	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	312	43.09	2.53	12	0.30	23.00	392.00	2180	20240124	-54.54	897	20241209	10.48	2180	-54.54	20240124	897	10.48	20241209	2180	-54.54	20240124	897	10.48	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
78	20241217	120826	57	100.00	KOSDAQ			N	N	N	N	N	991	-11	5	-1.10	89946700	91537	75.29	996	1002	978	1302	702	1002	982.63	0.30	0	2845	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	312	43.09	2.53	12	0.29	23.00	392.00	2180	20240124	-54.54	897	20241209	10.48	2180	-54.54	20240124	897	10.48	20241209	2180	-54.54	20240124	897	10.48	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
79	20241217	110830	57	100.00	KOSDAQ			N	N	N	N	N	985	-17	5	-1.70	79341692	80779	66.45	996	1002	978	1302	702	1002	982.21	0.30	0	1793	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	310	42.83	2.51	12	0.26	23.00	392.00	2180	20240124	-54.82	897	20241209	9.81	2180	-54.82	20240124	897	9.81	20241209	2180	-54.82	20240124	897	9.81	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
80	20241217	100840	57	100.00	KOSDAQ			N	N	N	N	N	985	-17	5	-1.70	63313170	64513	53.07	996	1002	978	1302	702	1002	981.40	0.30	0	915	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	310	42.83	2.51	12	0.21	23.00	392.00	2180	20240124	-54.82	897	20241209	9.81	2180	-54.82	20240124	897	9.81	20241209	2180	-54.82	20240124	897	9.81	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
81	20241217	090848	57	100.00	KOSDAQ			N	N	N	N	N	994	-8	5	-0.80	17430870	17735	14.59	996	1002	980	1302	702	1002	982.85	0.30	0	1108	1069	1035	1016	982	963	1026	973	157	300	500	600	1	1	31445725	313	43.22	2.54	12	0.06	23.00	392.00	2180	20240124	-54.40	897	20241209	10.81	2180	-54.40	20240124	897	10.81	20241209	2180	-54.40	20240124	897	10.81	20241209	0.63	N	148780	500	157 억	95003	N	N	N	N
82	20241216	160839	57	100.00	KOSDAQ			N	N	N	N	N	1002	-13	5	-1.28	122110400	121572	163.96	1023	1050	997	1319	711	1015	1004.43	0.28	0	8213	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	315	43.57	2.56	12	0.39	23.00	392.00	2180	20240124	-54.04	897	20241209	11.71	2180	-54.04	20240124	897	11.71	20241209	2180	-54.04	20240124	897	11.71	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
83	20241216	150849	57	100.00	KOSDAQ			N	N	N	N	N	1002	-13	5	-1.28	118421248	117886	158.99	1023	1050	997	1319	711	1015	1004.54	0.28	0	8663	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	315	43.57	2.56	12	0.37	23.00	392.00	2180	20240124	-54.04	897	20241209	11.71	2180	-54.04	20240124	897	11.71	20241209	2180	-54.04	20240124	897	11.71	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
84	20241216	140847	57	100.00	KOSDAQ			N	N	N	N	N	1007	-8	5	-0.79	110197852	109668	147.91	1023	1050	997	1319	711	1015	1004.83	0.28	0	6759	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	317	43.78	2.57	12	0.35	23.00	392.00	2180	20240124	-53.81	897	20241209	12.26	2180	-53.81	20240124	897	12.26	20241209	2180	-53.81	20240124	897	12.26	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
85	20241216	130849	57	100.00	KOSDAQ			N	N	N	N	N	1000	-15	5	-1.48	97588564	97047	130.88	1023	1050	997	1319	711	1015	1005.58	0.28	0	14833	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	314	43.48	2.55	12	0.31	23.00	392.00	2180	20240124	-54.13	897	20241209	11.48	2180	-54.13	20240124	897	11.48	20241209	2180	-54.13	20240124	897	11.48	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
86	20241216	120848	57	100.00	KOSDAQ			N	N	N	N	N	1007	-8	5	-0.79	88584427	88049	118.75	1023	1050	997	1319	711	1015	1006.08	0.28	0	14551	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	317	43.78	2.57	12	0.28	23.00	392.00	2180	20240124	-53.81	897	20241209	12.26	2180	-53.81	20240124	897	12.26	20241209	2180	-53.81	20240124	897	12.26	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
87	20241216	110848	57	100.00	KOSDAQ			N	N	N	N	N	1001	-14	5	-1.38	75957060	75468	101.78	1023	1050	997	1319	711	1015	1006.48	0.28	0	13799	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	315	43.52	2.55	12	0.24	23.00	392.00	2180	20240124	-54.08	897	20241209	11.59	2180	-54.08	20240124	897	11.59	20241209	2180	-54.08	20240124	897	11.59	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
88	20241216	100848	57	100.00	KOSDAQ			N	N	N	N	N	1016	1	2	0.10	37088992	36617	49.38	1023	1050	1000	1319	711	1015	1012.89	0.28	0	4363	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	319	44.17	2.59	12	0.12	23.00	392.00	2180	20240124	-53.39	897	20241209	13.27	2180	-53.39	20240124	897	13.27	20241209	2180	-53.39	20240124	897	13.27	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
89	20241216	090849	57	100.00	KOSDAQ			N	N	N	N	N	1041	26	2	2.56	10367775	10146	13.68	1023	1050	1000	1319	711	1015	1021.86	0.28	0	3613	1042	1028	1007	993	972	1035	1000	157	304	500	600	1	1	31445725	327	45.26	2.66	12	0.03	23.00	392.00	2180	20240124	-52.25	897	20241209	16.05	2180	-52.25	20240124	897	16.05	20241209	2180	-52.25	20240124	897	16.05	20241209	0.64	N	148780	500	157 억	86790	N	N	N	N
90	20241213	160841	57	100.00	KOSDAQ			N	N	N	N	N	1015	9	2	0.89	74073685	73846	74.84	1002	1021	986	1307	705	1006	1003.08	0.26	0	4817	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	319	44.13	2.59	12	0.23	23.00	392.00	2180	20240124	-53.44	897	20241209	13.15	2180	-53.44	20240124	897	13.15	20241209	2180	-53.44	20240124	897	13.15	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
91	20241213	150846	57	100.00	KOSDAQ			N	N	N	N	N	1011	5	2	0.50	64393842	64287	65.15	1002	1021	986	1307	705	1006	1001.66	0.26	0	4018	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	318	43.96	2.58	12	0.20	23.00	392.00	2180	20240124	-53.62	897	20241209	12.71	2180	-53.62	20240124	897	12.71	20241209	2180	-53.62	20240124	897	12.71	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
92	20241213	140846	57	100.00	KOSDAQ			N	N	N	N	N	1018	12	2	1.19	50430135	50438	51.12	1002	1021	986	1307	705	1006	999.84	0.26	0	2822	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	320	44.26	2.60	12	0.16	23.00	392.00	2180	20240124	-53.30	897	20241209	13.49	2180	-53.30	20240124	897	13.49	20241209	2180	-53.30	20240124	897	13.49	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
93	20241213	130846	57	100.00	KOSDAQ			N	N	N	N	N	1018	12	2	1.19	50277435	50288	50.97	1002	1021	986	1307	705	1006	999.79	0.26	0	2822	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	320	44.26	2.60	12	0.16	23.00	392.00	2180	20240124	-53.30	897	20241209	13.49	2180	-53.30	20240124	897	13.49	20241209	2180	-53.30	20240124	897	13.49	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
94	20241213	120847	57	100.00	KOSDAQ			N	N	N	N	N	1010	4	2	0.40	45041743	45112	45.72	1002	1021	986	1307	705	1006	998.44	0.26	0	3057	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	318	43.91	2.58	12	0.14	23.00	392.00	2180	20240124	-53.67	897	20241209	12.60	2180	-53.67	20240124	897	12.60	20241209	2180	-53.67	20240124	897	12.60	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
95	20241213	110844	57	100.00	KOSDAQ			N	N	N	N	N	1019	13	2	1.29	43413370	43501	44.09	1002	1021	986	1307	705	1006	997.99	0.26	0	1870	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	320	44.30	2.60	12	0.14	23.00	392.00	2180	20240124	-53.26	897	20241209	13.60	2180	-53.26	20240124	897	13.60	20241209	2180	-53.26	20240124	897	13.60	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
96	20241213	100836	57	100.00	KOSDAQ			N	N	N	N	N	990	-16	5	-1.59	33347314	33549	34.00	1002	1002	986	1307	705	1006	993.99	0.26	0	1892	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	311	43.04	2.53	12	0.11	23.00	392.00	2180	20240124	-54.59	897	20241209	10.37	2180	-54.59	20240124	897	10.37	20241209	2180	-54.59	20240124	897	10.37	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
97	20241213	090846	57	100.00	KOSDAQ			N	N	N	N	N	996	-10	5	-0.99	2490939	2490	2.52	1002	1002	996	1307	705	1006	1000.38	0.26	0	461	1062	1033	1004	975	946	1019	961	157	301	500	600	1	1	31445725	313	43.30	2.54	12	0.01	23.00	392.00	2180	20240124	-54.31	897	20241209	11.04	2180	-54.31	20240124	897	11.04	20241209	2180	-54.31	20240124	897	11.04	20241209	0.66	N	148780	500	157 억	81973	N	N	N	N
98	20241212	160847	57	100.00	KOSDAQ			N	N	N	N	N	1006	-15	5	-1.47	98742975	98665	101.66	1021	1033	975	1327	715	1021	1000.79	0.22	0	12587	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	316	43.74	2.57	12	0.31	23.00	392.00	2180	20240124	-53.85	897	20241209	12.15	2180	-53.85	20240124	897	12.15	20241209	2180	-53.85	20240124	897	12.15	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
99	20241212	150840	57	100.00	KOSDAQ			N	N	N	N	N	1001	-20	5	-1.96	87978160	87953	90.62	1021	1033	975	1327	715	1021	1000.29	0.22	0	22951	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	315	43.52	2.55	12	0.28	23.00	392.00	2180	20240124	-54.08	897	20241209	11.59	2180	-54.08	20240124	897	11.59	20241209	2180	-54.08	20240124	897	11.59	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
100	20241212	140839	57	100.00	KOSDAQ			N	N	N	N	N	1001	-20	5	-1.96	80951732	80916	83.37	1021	1033	975	1327	715	1021	1000.44	0.22	0	24736	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	315	43.52	2.55	12	0.26	23.00	392.00	2180	20240124	-54.08	897	20241209	11.59	2180	-54.08	20240124	897	11.59	20241209	2180	-54.08	20240124	897	11.59	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
101	20241212	130828	57	100.00	KOSDAQ			N	N	N	N	N	1015	-6	5	-0.59	25173329	24762	25.51	1021	1033	1004	1327	715	1021	1016.61	0.22	0	131	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	319	44.13	2.59	12	0.08	23.00	392.00	2180	20240124	-53.44	897	20241209	13.15	2180	-53.44	20240124	897	13.15	20241209	2180	-53.44	20240124	897	13.15	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
102	20241212	120824	57	100.00	KOSDAQ			N	N	N	N	N	1008	-13	5	-1.27	24958149	24550	25.29	1021	1033	1004	1327	715	1021	1016.63	0.22	0	226	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	317	43.83	2.57	12	0.08	23.00	392.00	2180	20240124	-53.76	897	20241209	12.37	2180	-53.76	20240124	897	12.37	20241209	2180	-53.76	20240124	897	12.37	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
103	20241212	110835	57	100.00	KOSDAQ			N	N	N	N	N	1011	-10	5	-0.98	24682024	24277	25.01	1021	1033	1004	1327	715	1021	1016.68	0.22	0	122	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	318	43.96	2.58	12	0.08	23.00	392.00	2180	20240124	-53.62	897	20241209	12.71	2180	-53.62	20240124	897	12.71	20241209	2180	-53.62	20240124	897	12.71	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
104	20241212	100833	57	100.00	KOSDAQ			N	N	N	N	N	1016	-5	5	-0.49	11935097	11694	12.05	1021	1033	1015	1327	715	1021	1020.62	0.22	0	-732	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	319	44.17	2.59	12	0.04	23.00	392.00	2180	20240124	-53.39	897	20241209	13.27	2180	-53.39	20240124	897	13.27	20241209	2180	-53.39	20240124	897	13.27	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
105	20241212	090840	57	100.00	KOSDAQ			N	N	N	N	N	1030	9	2	0.88	3934222	3844	3.96	1021	1033	1020	1327	715	1021	1023.47	0.22	0	-105	1088	1054	1016	982	944	1071	999	157	306	500	610	1	1	31445725	324	44.78	2.63	12	0.01	23.00	392.00	2180	20240124	-52.75	897	20241209	14.83	2180	-52.75	20240124	897	14.83	20241209	2180	-52.75	20240124	897	14.83	20241209	0.67	N	148780	500	157 억	69386	N	N	N	N
106	20241211	160833	57	100.00	KOSDAQ			N	N	N	N	N	1021	33	2	3.34	98085805	97054	81.45	988	1050	978	1284	692	988	1010.57	0.18	0	13284	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	321	44.39	2.60	12	0.31	23.00	392.00	2180	20240124	-53.17	897	20241209	13.82	2180	-53.17	20240124	897	13.82	20241209	2180	-53.17	20240124	897	13.82	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
107	20241211	150806	57	100.00	KOSDAQ			N	N	N	N	N	1021	33	2	3.34	95321076	94345	79.18	988	1050	978	1284	692	988	1010.35	0.18	0	13387	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	321	44.39	2.60	12	0.30	23.00	392.00	2180	20240124	-53.17	897	20241209	13.82	2180	-53.17	20240124	897	13.82	20241209	2180	-53.17	20240124	897	13.82	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
108	20241211	140839	57	100.00	KOSDAQ			N	N	N	N	N	1020	32	2	3.24	89536396	88644	74.39	988	1050	978	1284	692	988	1010.07	0.18	0	12077	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	321	44.35	2.60	12	0.28	23.00	392.00	2180	20240124	-53.21	897	20241209	13.71	2180	-53.21	20240124	897	13.71	20241209	2180	-53.21	20240124	897	13.71	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
109	20241211	130842	57	100.00	KOSDAQ			N	N	N	N	N	1026	38	2	3.85	86500999	85644	71.88	988	1050	978	1284	692	988	1010.01	0.18	0	11709	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	323	44.61	2.62	12	0.27	23.00	392.00	2180	20240124	-52.94	897	20241209	14.38	2180	-52.94	20240124	897	14.38	20241209	2180	-52.94	20240124	897	14.38	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
110	20241211	120843	57	100.00	KOSDAQ			N	N	N	N	N	1025	37	2	3.74	84418873	83608	70.17	988	1050	978	1284	692	988	1009.70	0.18	0	10796	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	322	44.57	2.61	12	0.27	23.00	392.00	2180	20240124	-52.98	897	20241209	14.27	2180	-52.98	20240124	897	14.27	20241209	2180	-52.98	20240124	897	14.27	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
111	20241211	110839	57	100.00	KOSDAQ			N	N	N	N	N	1021	33	2	3.34	80608182	79896	67.05	988	1050	978	1284	692	988	1008.91	0.18	0	8831	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	321	44.39	2.60	12	0.25	23.00	392.00	2180	20240124	-53.17	897	20241209	13.82	2180	-53.17	20240124	897	13.82	20241209	2180	-53.17	20240124	897	13.82	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
112	20241211	100841	57	100.00	KOSDAQ			N	N	N	N	N	1037	49	2	4.96	73324741	72725	61.03	988	1050	978	1284	692	988	1008.25	0.18	0	8511	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	326	45.09	2.65	12	0.23	23.00	392.00	2180	20240124	-52.43	897	20241209	15.61	2180	-52.43	20240124	897	15.61	20241209	2180	-52.43	20240124	897	15.61	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
113	20241211	090845	57	100.00	KOSDAQ			N	N	N	N	N	999	11	2	1.11	12913198	13149	11.04	988	1004	978	1284	692	988	982.07	0.18	0	2240	1061	1024	966	929	871	1043	948	157	296	500	590	1	1	31445725	314	43.43	2.55	12	0.04	23.00	392.00	2180	20240124	-54.17	897	20241209	11.37	2180	-54.17	20240124	897	11.37	20241209	2180	-54.17	20240124	897	11.37	20241209	0.69	N	148780	500	157 억	55356	N	N	N	N
114	20241210	160834	57	100.00	KOSDAQ			N	N	N	N	N	988	76	2	8.33	115005483	118494	49.71	912	1003	908	1185	639	912	970.05	0.14	0	10115	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	311	42.96	2.52	12	0.38	23.00	392.00	2180	20240124	-54.68	897	20241209	10.14	2180	-54.68	20240124	897	10.14	20241209	2180	-54.68	20240124	897	10.14	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
115	20241210	150835	57	100.00	KOSDAQ			N	N	N	N	N	987	75	2	8.22	103471273	106794	44.80	912	1003	908	1185	639	912	968.89	0.14	0	9740	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	310	42.91	2.52	12	0.34	23.00	392.00	2180	20240124	-54.72	897	20241209	10.03	2180	-54.72	20240124	897	10.03	20241209	2180	-54.72	20240124	897	10.03	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
116	20241210	140835	57	100.00	KOSDAQ			N	N	N	N	N	986	74	2	8.11	89384103	92472	38.79	912	1003	908	1185	639	912	966.61	0.14	0	8099	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	310	42.87	2.52	12	0.29	23.00	392.00	2180	20240124	-54.77	897	20241209	9.92	2180	-54.77	20240124	897	9.92	20241209	2180	-54.77	20240124	897	9.92	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
117	20241210	130835	57	100.00	KOSDAQ			N	N	N	N	N	974	62	2	6.80	56986404	59792	25.08	912	974	908	1185	639	912	953.08	0.14	0	5759	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	306	42.35	2.48	12	0.19	23.00	392.00	2180	20240124	-55.32	897	20241209	8.58	2180	-55.32	20240124	897	8.58	20241209	2180	-55.32	20240124	897	8.58	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
118	20241210	120834	57	100.00	KOSDAQ			N	N	N	N	N	962	50	2	5.48	46184550	48591	20.39	912	966	908	1185	639	912	950.48	0.14	0	5160	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	303	41.83	2.45	12	0.15	23.00	392.00	2180	20240124	-55.87	897	20241209	7.25	2180	-55.87	20240124	897	7.25	20241209	2180	-55.87	20240124	897	7.25	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
119	20241210	110834	57	100.00	KOSDAQ			N	N	N	N	N	960	48	2	5.26	29611620	31290	13.13	912	965	908	1185	639	912	946.36	0.14	0	2854	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	302	41.74	2.45	12	0.10	23.00	392.00	2180	20240124	-55.96	897	20241209	7.02	2180	-55.96	20240124	897	7.02	20241209	2180	-55.96	20240124	897	7.02	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
120	20241210	100834	57	100.00	KOSDAQ			N	N	N	N	N	956	44	2	4.82	22316434	23666	9.93	912	965	908	1185	639	912	942.97	0.14	0	3425	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	301	41.57	2.44	12	0.08	23.00	392.00	2180	20240124	-56.15	897	20241209	6.58	2180	-56.15	20240124	897	6.58	20241209	2180	-56.15	20240124	897	6.58	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
121	20241210	090840	57	100.00	KOSDAQ			N	N	N	N	N	950	38	2	4.17	8484494	9080	3.81	912	964	908	1185	639	912	934.42	0.14	0	1936	1079	995	946	862	813	971	838	157	273	500	540	1	1	31445725	299	41.30	2.42	12	0.03	23.00	392.00	2180	20240124	-56.42	897	20241209	5.91	2180	-56.42	20240124	897	5.91	20241209	2180	-56.42	20240124	897	5.91	20241209	0.70	N	148780	500	157 억	45014	N	N	N	N
122	20241209	160832	57	100.00	KOSDAQ	신저가		N	N	N	N	N	912	-123	5	-11.88	220123738	235252	207.15	1022	1030	897	1345	725	1035	935.69	0.16	0	-6313	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	287	39.65	2.33	12	0.75	23.00	392.00	2180	20240124	-58.17	897	20241209	1.67	2180	-58.17	20240124	897	1.67	20241209	2180	-58.17	20240124	897	1.67	20241209	0.70	N	148780	500	157 억	51237	N	N	N	N
123	20241209	150832	57	100.00	KOSDAQ	신저가		N	N	N	N	N	917	-118	5	-11.40	214662158	229258	201.87	1022	1030	897	1345	725	1035	936.33	0.16	0	-4264	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	288	39.87	2.34	12	0.73	23.00	392.00	2180	20240124	-57.94	897	20241209	2.23	2180	-57.94	20240124	897	2.23	20241209	2180	-57.94	20240124	897	2.23	20241209	0.70	N	148780	500	157 억	51237	N	N	N	N
124	20241209	140833	57	100.00	KOSDAQ	신저가		N	N	N	N	N	916	-119	5	-11.50	192267846	204607	180.16	1022	1030	897	1345	725	1035	939.69	0.16	0	186	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	288	39.83	2.34	12	0.65	23.00	392.00	2180	20240124	-57.98	897	20241209	2.12	2180	-57.98	20240124	897	2.12	20241209	2180	-57.98	20240124	897	2.12	20241209	0.70	N	148780	500	157 억	51237	N	N	N	N
125	20241209	130836	57	100.00	KOSDAQ	신저가		N	N	N	N	N	923	-112	5	-10.82	152196118	160506	141.33	1022	1030	897	1345	725	1035	948.23	0.16	0	632	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	290	40.13	2.35	12	0.51	23.00	392.00	2180	20240124	-57.66	897	20241209	2.90	2180	-57.66	20240124	897	2.90	20241209	2180	-57.66	20240124	897	2.90	20241209	0.70	N	148780	500	157 억	51237	N	N	N	N
126	20241209	120831	57	100.00	KOSDAQ			N	N	N	N	N	969	-66	5	-6.38	90215349	92691	81.62	1022	1030	920	1345	725	1035	973.29	0.16	0	-4936	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	305	42.13	2.47	12	0.29	23.00	392.00	2180	20240124	-55.55	900	20241114	7.67	2180	-55.55	20240124	900	7.67	20241114	2180	-55.55	20240124	900	7.67	20241114	0.70	N	148780	500	157 억	51237	N	N	N	N
127	20241209	110833	57	100.00	KOSDAQ			N	N	N	N	N	983	-52	5	-5.02	29950253	30550	26.90	1022	1030	967	1345	725	1035	980.37	0.16	0	506	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	309	42.74	2.51	12	0.10	23.00	392.00	2180	20240124	-54.91	900	20241114	9.22	2180	-54.91	20240124	900	9.22	20241114	2180	-54.91	20240124	900	9.22	20241114	0.70	N	148780	500	157 억	51237	N	N	N	N
128	20241209	100831	57	100.00	KOSDAQ			N	N	N	N	N	1000	-35	5	-3.38	25728427	26239	23.10	1022	1030	967	1345	725	1035	980.54	0.16	0	1245	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	314	43.48	2.55	12	0.08	23.00	392.00	2180	20240124	-54.13	900	20241114	11.11	2180	-54.13	20240124	900	11.11	20241114	2180	-54.13	20240124	900	11.11	20241114	0.70	N	148780	500	157 억	51237	N	N	N	N
129	20241209	090827	57	100.00	KOSDAQ			N	N	N	N	N	993	-42	5	-4.06	5974659	6025	5.31	1022	1030	967	1345	725	1035	991.64	0.16	0	497	1080	1057	1024	1001	968	1069	1013	157	310	500	620	1	1	31445725	312	43.17	2.53	12	0.02	23.00	392.00	2180	20240124	-54.45	900	20241114	10.33	2180	-54.45	20240124	900	10.33	20241114	2180	-54.45	20240124	900	10.33	20241114	0.70	N	148780	500	157 억	51237	N	N	N	N
130	20241206	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	5	2	0.49	115276997	113541	175.29	1030	1047	991	1339	721	1030	1015.29	0.18	0	-5084	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	325	45.00	2.64	12	0.36	23.00	392.00	2180	20240124	-52.52	900	20241114	15.00	2180	-52.52	20240124	900	15.00	20241114	2180	-52.52	20240124	900	15.00	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
131	20241206	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-7	5	-0.68	81199527	80555	124.37	1030	1047	991	1339	721	1030	1008.00	0.18	0	-1242	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	322	44.48	2.61	12	0.26	23.00	392.00	2180	20240124	-53.07	900	20241114	13.67	2180	-53.07	20240124	900	13.67	20241114	2180	-53.07	20240124	900	13.67	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
132	20241206	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-31	5	-3.01	65222984	64673	99.85	1030	1047	991	1339	721	1030	1008.50	0.18	0	-952	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	314	43.43	2.55	12	0.21	23.00	392.00	2180	20240124	-54.17	900	20241114	11.00	2180	-54.17	20240124	900	11.00	20241114	2180	-54.17	20240124	900	11.00	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
133	20241206	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-38	5	-3.69	60070427	59500	91.86	1030	1047	991	1339	721	1030	1009.59	0.18	0	-753	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	312	43.13	2.53	12	0.19	23.00	392.00	2180	20240124	-54.50	900	20241114	10.22	2180	-54.50	20240124	900	10.22	20241114	2180	-54.50	20240124	900	10.22	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
134	20241206	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	-23	5	-2.23	53268251	52658	81.30	1030	1047	994	1339	721	1030	1011.59	0.18	0	-605	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	317	43.78	2.57	12	0.17	23.00	392.00	2180	20240124	-53.81	900	20241114	11.89	2180	-53.81	20240124	900	11.89	20241114	2180	-53.81	20240124	900	11.89	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
135	20241206	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-13	5	-1.26	44372764	43748	67.54	1030	1047	995	1339	721	1030	1014.28	0.18	0	-2065	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	320	44.22	2.59	12	0.14	23.00	392.00	2180	20240124	-53.35	900	20241114	13.00	2180	-53.35	20240124	900	13.00	20241114	2180	-53.35	20240124	900	13.00	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
136	20241206	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-31	5	-3.01	34455995	33866	52.28	1030	1047	995	1339	721	1030	1017.42	0.18	0	1861	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	314	43.43	2.55	12	0.11	23.00	392.00	2180	20240124	-54.17	900	20241114	11.00	2180	-54.17	20240124	900	11.00	20241114	2180	-54.17	20240124	900	11.00	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
137	20241206	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	-27	5	-2.62	7373499	7233	11.17	1030	1036	1003	1339	721	1030	1019.42	0.18	0	5223	1059	1044	1015	1000	971	1052	1008	157	309	500	610	1	1	31445725	315	43.61	2.56	12	0.02	23.00	392.00	2180	20240124	-53.99	900	20241114	11.44	2180	-53.99	20240124	900	11.44	20241114	2180	-53.99	20240124	900	11.44	20241114	0.68	N	148780	500	157 억	56321	N	N	N	N
138	20241205	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	21	2	2.08	64952915	64772	57.45	1002	1030	986	1311	707	1009	1002.73	0.21	0	-9491	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	324	44.78	2.63	12	0.21	23.00	392.00	2180	20240124	-52.75	900	20241114	14.44	2180	-52.75	20240124	900	14.44	20241114	2180	-52.75	20240124	900	14.44	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
139	20241205	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-1	5	-0.10	49439102	49552	43.95	1002	1009	986	1311	707	1009	997.72	0.21	0	-8656	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	317	43.83	2.57	12	0.16	23.00	392.00	2180	20240124	-53.76	900	20241114	12.00	2180	-53.76	20240124	900	12.00	20241114	2180	-53.76	20240124	900	12.00	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
140	20241205	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-1	5	-0.10	13903984	13889	12.32	1002	1009	990	1311	707	1009	1001.08	0.21	0	-1807	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	317	43.83	2.57	12	0.04	23.00	392.00	2180	20240124	-53.76	900	20241114	12.00	2180	-53.76	20240124	900	12.00	20241114	2180	-53.76	20240124	900	12.00	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
141	20241205	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-11	5	-1.09	12721609	12705	11.27	1002	1009	990	1311	707	1009	1001.31	0.21	0	-1865	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	314	43.39	2.55	12	0.04	23.00	392.00	2180	20240124	-54.22	900	20241114	10.89	2180	-54.22	20240124	900	10.89	20241114	2180	-54.22	20240124	900	10.89	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
142	20241205	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	0	3	0.00	7500124	7486	6.64	1002	1009	990	1311	707	1009	1001.89	0.21	0	-3344	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	317	43.87	2.57	12	0.02	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
143	20241205	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	0	3	0.00	7065643	7055	6.26	1002	1009	990	1311	707	1009	1001.51	0.21	0	-3344	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	317	43.87	2.57	12	0.02	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
144	20241205	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	0	3	0.00	6762011	6754	5.99	1002	1009	990	1311	707	1009	1001.19	0.21	0	-3277	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	317	43.87	2.57	12	0.02	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
145	20241205	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-10	5	-0.99	2600118	2601	2.31	1002	1008	999	1311	707	1009	999.66	0.21	0	-1806	1039	1024	1002	987	965	1031	994	157	302	500	600	1	1	31445725	314	43.43	2.55	12	0.01	23.00	392.00	2180	20240124	-54.17	900	20241114	11.00	2180	-54.17	20240124	900	11.00	20241114	2180	-54.17	20240124	900	11.00	20241114	0.68	N	148780	500	157 억	65812	N	N	N	N
146	20241204	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-9	5	-0.88	111997326	112612	205.42	980	1017	980	1323	713	1018	994.49	0.21	0	-1263	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	317	43.87	2.57	12	0.36	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
147	20241204	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-19	5	-1.87	90216039	91017	166.03	980	1017	980	1323	713	1018	991.20	0.21	0	-1045	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	314	43.43	2.55	12	0.29	23.00	392.00	2180	20240124	-54.17	900	20241114	11.00	2180	-54.17	20240124	900	11.00	20241114	2180	-54.17	20240124	900	11.00	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
148	20241204	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	994	-24	5	-2.36	76208223	76819	140.13	980	1017	980	1323	713	1018	992.05	0.21	0	-853	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	313	43.22	2.54	12	0.24	23.00	392.00	2180	20240124	-54.40	900	20241114	10.44	2180	-54.40	20240124	900	10.44	20241114	2180	-54.40	20240124	900	10.44	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
149	20241204	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	993	-25	5	-2.46	71326659	71906	131.17	980	1017	980	1323	713	1018	991.94	0.21	0	-784	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	312	43.17	2.53	12	0.23	23.00	392.00	2180	20240124	-54.45	900	20241114	10.33	2180	-54.45	20240124	900	10.33	20241114	2180	-54.45	20240124	900	10.33	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
150	20241204	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-21	5	-2.06	61307327	61775	112.69	980	1017	980	1323	713	1018	992.43	0.21	0	-790	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	314	43.35	2.54	12	0.20	23.00	392.00	2180	20240124	-54.27	900	20241114	10.78	2180	-54.27	20240124	900	10.78	20241114	2180	-54.27	20240124	900	10.78	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
151	20241204	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	986	-32	5	-3.14	53734753	54164	98.80	980	1017	980	1323	713	1018	992.08	0.21	0	2038	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	310	42.87	2.52	12	0.17	23.00	392.00	2180	20240124	-54.77	900	20241114	9.56	2180	-54.77	20240124	900	9.56	20241114	2180	-54.77	20240124	900	9.56	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
152	20241204	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	-15	5	-1.47	42511496	42824	78.12	980	1017	980	1323	713	1018	992.70	0.21	0	1764	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	315	43.61	2.56	12	0.14	23.00	392.00	2180	20240124	-53.99	900	20241114	11.44	2180	-53.99	20240124	900	11.44	20241114	2180	-53.99	20240124	900	11.44	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
153	20241204	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-28	5	-2.75	6450203	6554	11.96	980	1017	980	1323	713	1018	984.16	0.21	0	1857	1034	1026	1012	1004	990	1030	1008	157	305	500	610	1	1	31445725	311	43.04	2.53	12	0.02	23.00	392.00	2180	20240124	-54.59	900	20241114	10.00	2180	-54.59	20240124	900	10.00	20241114	2180	-54.59	20240124	900	10.00	20241114	0.66	N	148780	500	157 억	67075	N	N	N	N
154	20241203	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	2	2	0.20	55167451	54695	42.60	1013	1020	998	1320	712	1016	1008.63	0.21	0	1143	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	320	44.26	2.60	12	0.17	23.00	392.00	2180	20240124	-53.30	900	20241114	13.11	2180	-53.30	20240124	900	13.11	20241114	2180	-53.30	20240124	900	13.11	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
155	20241203	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	4	2	0.39	46632031	46268	36.04	1013	1020	998	1320	712	1016	1007.87	0.21	0	1985	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	321	44.35	2.60	12	0.15	23.00	392.00	2180	20240124	-53.21	900	20241114	13.33	2180	-53.21	20240124	900	13.33	20241114	2180	-53.21	20240124	900	13.33	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
156	20241203	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	-11	5	-1.08	33938580	33653	26.21	1013	1016	998	1320	712	1016	1008.49	0.21	0	1371	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	316	43.70	2.56	12	0.11	23.00	392.00	2180	20240124	-53.90	900	20241114	11.67	2180	-53.90	20240124	900	11.67	20241114	2180	-53.90	20240124	900	11.67	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
157	20241203	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	0	3	0.00	23548455	23288	18.14	1013	1016	1000	1320	712	1016	1011.18	0.21	0	-648	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	319	44.17	2.59	12	0.07	23.00	392.00	2180	20240124	-53.39	900	20241114	12.89	2180	-53.39	20240124	900	12.89	20241114	2180	-53.39	20240124	900	12.89	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
158	20241203	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1012	-4	5	-0.39	12538609	12427	9.68	1013	1013	1000	1320	712	1016	1008.98	0.21	0	-976	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	318	44.00	2.58	12	0.04	23.00	392.00	2180	20240124	-53.58	900	20241114	12.44	2180	-53.58	20240124	900	12.44	20241114	2180	-53.58	20240124	900	12.44	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
159	20241203	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-12	5	-1.18	11356825	11259	8.77	1013	1013	1000	1320	712	1016	1008.69	0.21	0	-991	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	316	43.65	2.56	12	0.04	23.00	392.00	2180	20240124	-53.94	900	20241114	11.56	2180	-53.94	20240124	900	11.56	20241114	2180	-53.94	20240124	900	11.56	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
160	20241203	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1012	-4	5	-0.39	9202921	9123	7.11	1013	1013	1000	1320	712	1016	1008.76	0.21	0	-908	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	318	44.00	2.58	12	0.03	23.00	392.00	2180	20240124	-53.58	900	20241114	12.44	2180	-53.58	20240124	900	12.44	20241114	2180	-53.58	20240124	900	12.44	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
161	20241203	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	-3	5	-0.30	1514215	1505	1.17	1013	1013	1000	1320	712	1016	1006.12	0.21	0	-58	1076	1046	1014	984	952	1030	968	157	304	500	600	1	1	31445725	319	44.04	2.58	12	0.00	23.00	392.00	2180	20240124	-53.53	900	20241114	12.56	2180	-53.53	20240124	900	12.56	20241114	2180	-53.53	20240124	900	12.56	20241114	0.62	N	148780	500	157 억	65932	N	N	N	N
162	20241202	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	-29	5	-2.78	129370588	128346	100.91	1030	1044	982	1358	732	1045	1007.98	0.23	0	-7878	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	319	44.17	2.59	12	0.41	23.00	392.00	2180	20240124	-53.39	900	20241114	12.89	2180	-53.39	20240124	900	12.89	20241114	2180	-53.39	20240124	900	12.89	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
163	20241202	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-36	5	-3.44	123136626	122200	96.08	1030	1044	982	1358	732	1045	1007.66	0.23	0	-6685	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	317	43.87	2.57	12	0.39	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
164	20241202	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-45	5	-4.31	120857399	119920	94.29	1030	1044	982	1358	732	1045	1007.82	0.23	0	-6684	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	314	43.48	2.55	12	0.38	23.00	392.00	2180	20240124	-54.13	900	20241114	11.11	2180	-54.13	20240124	900	11.11	20241114	2180	-54.13	20240124	900	11.11	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
165	20241202	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	-42	5	-4.02	116085051	115118	90.51	1030	1044	982	1358	732	1045	1008.40	0.23	0	-3629	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	315	43.61	2.56	12	0.37	23.00	392.00	2180	20240124	-53.99	900	20241114	11.44	2180	-53.99	20240124	900	11.44	20241114	2180	-53.99	20240124	900	11.44	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
166	20241202	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-44	5	-4.21	92209264	91144	71.66	1030	1044	992	1358	732	1045	1011.69	0.23	0	4456	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	315	43.52	2.55	12	0.29	23.00	392.00	2180	20240124	-54.08	900	20241114	11.22	2180	-54.08	20240124	900	11.22	20241114	2180	-54.08	20240124	900	11.22	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
167	20241202	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-36	5	-3.44	72237712	71193	55.98	1030	1044	992	1358	732	1045	1014.67	0.23	0	4390	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	317	43.87	2.57	12	0.23	23.00	392.00	2180	20240124	-53.72	900	20241114	12.11	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
168	20241202	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-30	5	-2.87	40830727	39966	31.42	1030	1044	1014	1358	732	1045	1021.64	0.23	0	3544	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	319	44.13	2.59	12	0.13	23.00	392.00	2180	20240124	-53.44	900	20241114	12.78	2180	-53.44	20240124	900	12.78	20241114	2180	-53.44	20240124	900	12.78	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N
169	20241202	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	-2	5	-0.19	381692	369	0.29	1030	1044	1030	1358	732	1045	1034.40	0.23	0	94	1113	1078	1049	1014	985	1064	1000	157	313	500	620	1	1	31445725	328	45.35	2.66	12	0.00	23.00	392.00	2180	20240124	-52.16	900	20241114	15.89	2180	-52.16	20240124	900	15.89	20241114	2180	-52.16	20240124	900	15.89	20241114	0.62	N	148780	500	157 억	73651	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History