KissMeData/464680/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
3	20241231	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
4	20241231	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
5	20241231	131425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
6	20241231	121423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
7	20241231	111423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
8	20241231	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
9	20241231	091420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	69	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
10	20241230	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	2416962	1245	34.73	1950	1950	1938	2520	1358	1939	1941.33	3.17	0	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409310	N	N	N	N
11	20241230	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	4	2	0.21	2251333	1160	32.36	1950	1950	1938	2520	1358	1939	1940.80	3.17	0	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	251	53.97	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.81	1845	20231226	5.31	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1855	4.74	20240102	N	464680	100	12 억	409310	N	N	N	N
12	20241230	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	3	2	0.15	2156148	1111	30.99	1950	1950	1938	2520	1358	1939	1940.73	3.17	0	74	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	251	53.94	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.86	1845	20231226	5.26	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1855	4.69	20240102	N	464680	100	12 억	409310	N	N	N	N
13	20241230	131420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	1	2	0.05	989613	510	14.23	1950	1950	1938	2520	1358	1939	1940.42	3.17	0	-5	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	250	53.89	0.97	12	0.00	36.00	1996.00	2020	20240805	-3.96	1845	20231226	5.15	2020	-3.96	20240805	1855	4.58	20240102	2020	-3.96	20240805	1855	4.58	20240102	N	464680	100	12 억	409310	N	N	N	N
14	20241230	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	1	2	0.05	134073	69	1.92	1950	1950	1938	2520	1358	1939	1943.09	3.17	0	4	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	250	53.89	0.97	12	0.00	36.00	1996.00	2020	20240805	-3.96	1845	20231226	5.15	2020	-3.96	20240805	1855	4.58	20240102	2020	-3.96	20240805	1855	4.58	20240102	N	464680	100	12 억	409310	N	N	N	N
15	20241230	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	46770	24	0.67	1950	1950	1938	2520	1358	1939	1948.75	3.17	0	4	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.14	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409310	N	N	N	N
16	20241230	101415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	44821	23	0.64	1950	1950	1938	2520	1358	1939	1948.74	3.17	0	4	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	250	53.83	0.97	12	0.00	36.00	1996.00	2020	20240805	-4.06	1845	20231226	5.04	2020	-4.06	20240805	1855	4.47	20240102	2020	-4.06	20240805	1855	4.47	20240102	N	464680	100	12 억	409310	N	N	N	N
17	20241230	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	11	2	0.57	9750	5	0.14	1950	1950	1950	2520	1358	1939	1950.00	3.17	0	5	1959	1949	1940	1930	1921	1944	1925	13	581	100	1350	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	2020	-3.47	20240805	1855	5.12	20240102	2020	-3.47	20240805	1855	5.12	20240102	N	464680	100	12 억	409310	N	N	N	N
18	20241227	161411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	8	2	0.41	6935106	3585	3.33	1950	1950	1931	2510	1352	1931	1934.48	3.18	0	-527	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	250	53.86	0.97	12	0.03	36.00	1996.00	2020	20240805	-4.01	1841	20231219	5.32	2020	-4.01	20240805	1855	4.53	20240102	2020	-4.01	20240805	1845	5.09	20231227	N	464680	100	12 억	409842	N	N	N	N
19	20241227	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	7	2	0.36	5990822	3098	2.87	1950	1950	1931	2510	1352	1931	1933.77	3.18	0	-94	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	250	53.83	0.97	12	0.02	36.00	1996.00	2020	20240805	-4.06	1841	20231219	5.27	2020	-4.06	20240805	1855	4.47	20240102	2020	-4.06	20240805	1845	5.04	20231227	N	464680	100	12 억	409842	N	N	N	N
20	20241227	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	14	2	0.73	5770116	2984	2.77	1950	1950	1931	2510	1352	1931	1933.68	3.18	0	-94	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	251	54.03	0.97	12	0.02	36.00	1996.00	2020	20240805	-3.71	1841	20231219	5.65	2020	-3.71	20240805	1855	4.85	20240102	2020	-3.71	20240805	1845	5.42	20231227	N	464680	100	12 억	409842	N	N	N	N
21	20241227	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	16	2	0.83	5764281	2981	2.77	1950	1950	1931	2510	1352	1931	1933.67	3.18	0	-94	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	251	54.08	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.61	1841	20231219	5.76	2020	-3.61	20240805	1855	4.96	20240102	2020	-3.61	20240805	1845	5.53	20231227	N	464680	100	12 억	409842	N	N	N	N
22	20241227	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	5	2	0.26	1605366	829	0.77	1950	1950	1932	2510	1352	1931	1936.51	3.18	0	2	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	250	53.78	0.97	12	0.01	36.00	1996.00	2020	20240805	-4.16	1841	20231219	5.16	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231227	N	464680	100	12 억	409842	N	N	N	N
23	20241227	111410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	5	2	0.26	1411766	729	0.68	1950	1950	1932	2510	1352	1931	1936.58	3.18	0	2	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	250	53.78	0.97	12	0.01	36.00	1996.00	2020	20240805	-4.16	1841	20231219	5.16	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231227	N	464680	100	12 억	409842	N	N	N	N
24	20241227	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	18	2	0.93	413660	214	0.20	1950	1950	1932	2510	1352	1931	1932.99	3.18	0	3	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	252	54.14	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.51	1841	20231219	5.87	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1845	5.64	20231227	N	464680	100	12 억	409842	N	N	N	N
25	20241227	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	19	2	0.98	9750	5	0.00	1950	1950	1950	2510	1352	1931	1950.00	3.18	0	5	1959	1945	1937	1923	1915	1941	1919	13	579	100	1350	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1841	20231219	5.92	2020	-3.47	20240805	1855	5.12	20240102	2020	-3.47	20240805	1845	5.69	20231227	N	464680	100	12 억	409842	N	N	N	N
26	20241226	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	-5	5	-0.26	208285947	107805	190.74	1936	1951	1929	2515	1356	1936	1932.06	3.19	0	-11921	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.64	0.97	12	0.84	36.00	1996.00	2020	20240805	-4.41	1840	20231218	4.95	2020	-4.41	20240805	1855	4.10	20240102	2020	-4.41	20240805	1845	4.66	20231226	N	464680	100	12 억	411253	N	N	N	N
27	20241226	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	-6	5	-0.31	206575445	106919	189.17	1936	1951	1929	2515	1356	1936	1932.07	3.19	0	-11315	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.61	0.97	12	0.83	36.00	1996.00	2020	20240805	-4.46	1840	20231218	4.89	2020	-4.46	20240805	1855	4.04	20240102	2020	-4.46	20240805	1845	4.61	20231226	N	464680	100	12 억	411253	N	N	N	N
28	20241226	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	-6	5	-0.31	157179603	81324	143.89	1936	1951	1930	2515	1356	1936	1932.76	3.19	0	-9705	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.61	0.97	12	0.63	36.00	1996.00	2020	20240805	-4.46	1840	20231218	4.89	2020	-4.46	20240805	1855	4.04	20240102	2020	-4.46	20240805	1845	4.61	20231226	N	464680	100	12 억	411253	N	N	N	N
29	20241226	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	-3	5	-0.15	95089095	49167	86.99	1936	1951	1930	2515	1356	1936	1934.00	3.19	0	-8639	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.69	0.97	12	0.38	36.00	1996.00	2020	20240805	-4.31	1840	20231218	5.05	2020	-4.31	20240805	1855	4.20	20240102	2020	-4.31	20240805	1845	4.77	20231226	N	464680	100	12 억	411253	N	N	N	N
30	20241226	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	-4	5	-0.21	50464167	26070	46.13	1936	1951	1930	2515	1356	1936	1935.72	3.19	0	-8287	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.67	0.97	12	0.20	36.00	1996.00	2020	20240805	-4.36	1840	20231218	5.00	2020	-4.36	20240805	1855	4.15	20240102	2020	-4.36	20240805	1845	4.72	20231226	N	464680	100	12 억	411253	N	N	N	N
31	20241226	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	-3	5	-0.15	30257834	15658	27.70	1936	1950	1930	2515	1356	1936	1932.42	3.19	0	-5017	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	249	53.69	0.97	12	0.12	36.00	1996.00	2020	20240805	-4.31	1840	20231218	5.05	2020	-4.31	20240805	1855	4.20	20240102	2020	-4.31	20240805	1845	4.77	20231226	N	464680	100	12 억	411253	N	N	N	N
32	20241226	101400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-1	5	-0.05	26981938	13964	24.71	1936	1950	1930	2515	1356	1936	1932.25	3.19	0	-3416	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	250	53.75	0.97	12	0.11	36.00	1996.00	2020	20240805	-4.21	1840	20231218	5.16	2020	-4.21	20240805	1855	4.31	20240102	2020	-4.21	20240805	1845	4.88	20231226	N	464680	100	12 억	411253	N	N	N	N
33	20241226	091355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	1	2	0.05	958750	495	0.88	1936	1937	1936	2515	1356	1936	1936.87	3.19	0	-405	1955	1945	1940	1930	1925	1943	1928	13	579	100	1350	1	1	12905000	250	53.81	0.97	12	0.00	36.00	1996.00	2020	20240805	-4.11	1840	20231218	5.27	2020	-4.11	20240805	1855	4.42	20240102	2020	-4.11	20240805	1845	4.99	20231226	N	464680	100	12 억	411253	N	N	N	N
34	20241224	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-2	5	-0.10	109380818	56519	205.82	1950	1950	1935	2515	1357	1938	1935.29	3.19	0	-9707	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.78	0.97	12	0.44	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411450	N	N	N	N
35	20241224	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-2	5	-0.10	108960696	56302	205.03	1950	1950	1935	2515	1357	1938	1935.29	3.19	0	-9490	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.78	0.97	12	0.44	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411450	N	N	N	N
36	20241224	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-3	5	-0.15	96330632	49778	181.27	1950	1950	1935	2515	1357	1938	1935.20	3.19	0	-7988	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.75	0.97	12	0.39	36.00	1996.00	2020	20240805	-4.21	1840	20231218	5.16	2020	-4.21	20240805	1855	4.31	20240102	2020	-4.21	20240805	1845	4.88	20231226	N	464680	100	12 억	411450	N	N	N	N
37	20241224	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-2	5	-0.10	85818774	44346	161.49	1950	1950	1935	2515	1357	1938	1935.21	3.19	0	-6486	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.78	0.97	12	0.34	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411450	N	N	N	N
38	20241224	121359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-2	5	-0.10	76808899	39691	144.54	1950	1950	1935	2515	1357	1938	1935.17	3.19	0	-4984	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.78	0.97	12	0.31	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411450	N	N	N	N
39	20241224	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-2	5	-0.10	24556093	12689	46.21	1950	1950	1935	2515	1357	1938	1935.23	3.19	0	-3385	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.78	0.97	12	0.10	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411450	N	N	N	N
40	20241224	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-3	5	-0.15	21480470	11100	40.42	1950	1950	1935	2515	1357	1938	1935.18	3.19	0	-1867	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.75	0.97	12	0.09	36.00	1996.00	2020	20240805	-4.21	1840	20231218	5.16	2020	-4.21	20240805	1855	4.31	20240102	2020	-4.21	20240805	1845	4.88	20231226	N	464680	100	12 억	411450	N	N	N	N
41	20241224	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-3	5	-0.15	18417958	9518	34.66	1950	1950	1935	2515	1357	1938	1935.07	3.19	0	-396	1962	1949	1940	1927	1918	1945	1923	13	577	100	1350	1	1	12905000	250	53.75	0.97	12	0.07	36.00	1996.00	2020	20240805	-4.21	1840	20231218	5.16	2020	-4.21	20240805	1855	4.31	20240102	2020	-4.21	20240805	1845	4.88	20231226	N	464680	100	12 억	411450	N	N	N	N
42	20241223	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-15	5	-0.77	53165663	27460	528.59	1953	1953	1931	2535	1368	1953	1936.11	3.19	0	-9194	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	250	53.83	0.97	12	0.21	36.00	1996.00	2020	20240805	-4.06	1840	20231218	5.33	2020	-4.06	20240805	1855	4.47	20240102	2020	-4.06	20240805	1845	5.04	20231226	N	464680	100	12 억	411134	N	N	N	N
43	20241223	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-15	5	-0.77	51979599	26848	516.80	1953	1953	1931	2535	1368	1953	1936.07	3.19	0	-9107	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	250	53.83	0.97	12	0.21	36.00	1996.00	2020	20240805	-4.06	1840	20231218	5.33	2020	-4.06	20240805	1855	4.47	20240102	2020	-4.06	20240805	1845	5.04	20231226	N	464680	100	12 억	411134	N	N	N	N
44	20241223	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-10	5	-0.51	47867863	24729	476.02	1953	1953	1931	2535	1368	1953	1935.70	3.19	0	-7510	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	251	53.97	0.97	12	0.19	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1845	5.31	20231226	N	464680	100	12 억	411134	N	N	N	N
45	20241223	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-17	5	-0.87	43737795	22599	435.01	1953	1953	1931	2535	1368	1953	1935.39	3.19	0	-5974	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	250	53.78	0.97	12	0.18	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411134	N	N	N	N
46	20241223	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-17	5	-0.87	39817372	20574	396.03	1953	1953	1931	2535	1368	1953	1935.32	3.19	0	-4458	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	250	53.78	0.97	12	0.16	36.00	1996.00	2020	20240805	-4.16	1840	20231218	5.22	2020	-4.16	20240805	1855	4.37	20240102	2020	-4.16	20240805	1845	4.93	20231226	N	464680	100	12 억	411134	N	N	N	N
47	20241223	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-18	5	-0.92	35957394	18580	357.65	1953	1953	1931	2535	1368	1953	1935.27	3.19	0	-2942	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	250	53.75	0.97	12	0.14	36.00	1996.00	2020	20240805	-4.21	1840	20231218	5.16	2020	-4.21	20240805	1855	4.31	20240102	2020	-4.21	20240805	1845	4.88	20231226	N	464680	100	12 억	411134	N	N	N	N
48	20241223	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	-22	5	-1.13	28794023	14878	286.39	1953	1953	1931	2535	1368	1953	1935.34	3.19	0	-1332	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	249	53.64	0.97	12	0.12	36.00	1996.00	2020	20240805	-4.41	1840	20231218	4.95	2020	-4.41	20240805	1855	4.10	20240102	2020	-4.41	20240805	1845	4.66	20231226	N	464680	100	12 억	411134	N	N	N	N
49	20241223	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	11718	6	0.12	1953	1953	1953	2535	1368	1953	1953.00	3.19	0	-6	1961	1957	1949	1945	1937	1959	1947	13	582	100	1360	1	1	12905000	252	54.25	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1845	5.85	20231226	N	464680	100	12 억	411134	N	N	N	N
50	20241220	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	11	2	0.57	10093839	5195	94.90	1950	1953	1941	2520	1360	1942	1942.99	3.19	0	-12	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	252	54.25	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1845	5.85	20231226	N	464680	100	12 억	411151	N	N	N	N
51	20241220	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	9703239	4995	91.25	1950	1952	1941	2520	1360	1942	1942.59	3.19	0	14	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1845	5.26	20231226	N	464680	100	12 억	411151	N	N	N	N
52	20241220	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	4894969	2519	46.02	1950	1952	1941	2520	1360	1942	1943.22	3.19	0	14	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.02	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1845	5.20	20231226	N	464680	100	12 억	411151	N	N	N	N
53	20241220	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	3747539	1928	35.22	1950	1952	1941	2520	1360	1942	1943.74	3.19	0	14	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1845	5.20	20231226	N	464680	100	12 억	411151	N	N	N	N
54	20241220	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	1872030	962	17.57	1950	1952	1941	2520	1360	1942	1945.98	3.19	0	14	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1845	5.20	20231226	N	464680	100	12 억	411151	N	N	N	N
55	20241220	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	5	2	0.26	1600290	822	15.02	1950	1952	1943	2520	1360	1942	1946.82	3.19	0	14	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	251	54.08	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.61	1840	20231218	5.82	2020	-3.61	20240805	1855	4.96	20240102	2020	-3.61	20240805	1845	5.53	20231226	N	464680	100	12 억	411151	N	N	N	N
56	20241220	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	5	2	0.26	765269	393	7.18	1950	1952	1947	2520	1360	1942	1947.25	3.19	0	3	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	251	54.08	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.61	1840	20231218	5.82	2020	-3.61	20240805	1855	4.96	20240102	2020	-3.61	20240805	1845	5.53	20231226	N	464680	100	12 억	411151	N	N	N	N
57	20241220	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	0	0	0.00	0	0	0	2520	1360	1942	0.00	3.19	0	0	1988	1965	1951	1928	1914	1958	1921	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.00	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1845	5.26	20231226	N	464680	100	12 억	411151	N	N	N	N
58	20241219	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	10629310	5474	27.62	1950	1974	1937	2520	1360	1942	1941.78	3.19	0	-65	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1841	5.49	20231219	N	464680	100	12 억	411221	N	N	N	N
59	20241219	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	10279744	5294	26.72	1950	1974	1937	2520	1360	1942	1941.77	3.19	0	-43	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1841	5.49	20231219	N	464680	100	12 억	411221	N	N	N	N
60	20241219	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	8379201	4315	21.78	1950	1974	1937	2520	1360	1942	1941.88	3.19	0	-28	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.03	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1841	5.43	20231219	N	464680	100	12 억	411221	N	N	N	N
61	20241219	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	6674703	3437	17.34	1950	1974	1937	2520	1360	1942	1942.01	3.19	0	-28	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.03	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1841	5.43	20231219	N	464680	100	12 억	411221	N	N	N	N
62	20241219	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	5051814	2601	13.13	1950	1974	1937	2520	1360	1942	1942.26	3.19	0	-37	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.02	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1841	5.43	20231219	N	464680	100	12 억	411221	N	N	N	N
63	20241219	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	3197263	1646	8.31	1950	1974	1937	2520	1360	1942	1942.44	3.19	0	-20	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1841	5.49	20231219	N	464680	100	12 억	411221	N	N	N	N
64	20241219	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	1373602	707	3.57	1950	1974	1937	2520	1360	1942	1942.86	3.19	0	10	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1841	5.49	20231219	N	464680	100	12 억	411221	N	N	N	N
65	20241219	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-5	5	-0.26	81444	42	0.21	1950	1950	1937	2520	1360	1942	1939.14	3.19	0	5	1944	1942	1941	1939	1938	1944	1941	13	578	100	1350	1	1	12905000	250	53.81	0.97	12	0.00	36.00	1996.00	2020	20240805	-4.11	1840	20231218	5.27	2020	-4.11	20240805	1855	4.42	20240102	2020	-4.11	20240805	1841	5.21	20231219	N	464680	100	12 억	411221	N	N	N	N
66	20241218	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	38462388	19816	72.00	1941	1943	1940	2520	1360	1942	1940.98	3.19	0	-182	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.15	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	411408	N	N	N	N
67	20241218	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	38462388	19816	72.00	1941	1943	1940	2520	1360	1942	1940.98	3.19	0	-182	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.15	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	411408	N	N	N	N
68	20241218	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	35462040	18271	66.38	1941	1942	1940	2520	1360	1942	1940.89	3.19	0	-175	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.14	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	411408	N	N	N	N
69	20241218	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-2	5	-0.10	28110044	14482	52.62	1941	1942	1940	2520	1360	1942	1941.03	3.19	0	-101	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	250	53.89	0.97	12	0.11	36.00	1996.00	2020	20240805	-3.96	1840	20231218	5.43	2020	-3.96	20240805	1855	4.58	20240102	2020	-3.96	20240805	1840	5.43	20231218	N	464680	100	12 억	411408	N	N	N	N
70	20241218	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-2	5	-0.10	26749254	13781	50.07	1941	1942	1940	2520	1360	1942	1941.02	3.19	0	-92	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	250	53.89	0.97	12	0.11	36.00	1996.00	2020	20240805	-3.96	1840	20231218	5.43	2020	-3.96	20240805	1855	4.58	20240102	2020	-3.96	20240805	1840	5.43	20231218	N	464680	100	12 억	411408	N	N	N	N
71	20241218	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	26006032	13398	48.68	1941	1942	1940	2520	1360	1942	1941.04	3.19	0	-88	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.10	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	411408	N	N	N	N
72	20241218	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-1	5	-0.05	3306234	1703	6.19	1941	1942	1941	2520	1360	1942	1941.42	3.19	0	-23	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	250	53.92	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	411408	N	N	N	N
73	20241218	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	2426750	1250	4.54	1941	1942	1941	2520	1360	1942	1941.40	3.19	0	5	1946	1944	1942	1940	1938	1943	1939	13	578	100	1350	1	1	12905000	251	53.94	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	411408	N	N	N	N
74	20241217	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	53444223	27523	298.03	1943	1944	1940	2525	1361	1943	1941.80	3.19	0	-940	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	251	53.94	0.97	12	0.21	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	412304	N	N	N	N
75	20241217	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	53434513	27518	297.98	1943	1944	1940	2525	1361	1943	1941.80	3.19	0	-940	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.92	0.97	12	0.21	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	412304	N	N	N	N
76	20241217	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	47473624	24447	264.72	1943	1944	1940	2525	1361	1943	1941.90	3.19	0	-910	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.92	0.97	12	0.19	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	412304	N	N	N	N
77	20241217	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-3	5	-0.15	43165194	22227	240.68	1943	1944	1940	2525	1361	1943	1942.02	3.19	0	-910	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.89	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.96	1840	20231218	5.43	2020	-3.96	20240805	1855	4.58	20240102	2020	-3.96	20240805	1840	5.43	20231218	N	464680	100	12 억	412304	N	N	N	N
78	20241217	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	33256740	17123	185.41	1943	1944	1941	2525	1361	1943	1942.23	3.19	0	-226	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.92	0.97	12	0.13	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	412304	N	N	N	N
79	20241217	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	29921952	15405	166.81	1943	1944	1941	2525	1361	1943	1942.35	3.19	0	-201	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.92	0.97	12	0.12	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	412304	N	N	N	N
80	20241217	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	21089543	10856	117.55	1943	1944	1941	2525	1361	1943	1942.66	3.19	0	-121	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	250	53.92	0.97	12	0.08	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	412304	N	N	N	N
81	20241217	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	2914000	1500	16.24	1943	1943	1942	2525	1361	1943	1942.67	3.19	0	5	1971	1956	1949	1934	1927	1954	1932	13	582	100	1360	1	1	12905000	251	53.94	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	412304	N	N	N	N
82	20241216	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	17947515	9235	3.07	1943	1964	1942	2525	1361	1943	1943.42	3.20	0	-304	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	53.97	0.97	12	0.07	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1840	5.60	20231218	N	464680	100	12 억	412613	N	N	N	N
83	20241216	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	6	2	0.31	16078327	8273	2.75	1943	1964	1942	2525	1361	1943	1943.47	3.20	0	191	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	252	54.14	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.51	1840	20231218	5.92	2020	-3.51	20240805	1855	5.07	20240102	2020	-3.51	20240805	1840	5.92	20231218	N	464680	100	12 억	412613	N	N	N	N
84	20241216	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	14974249	7705	2.56	1943	1964	1942	2525	1361	1943	1943.45	3.20	0	158	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	53.97	0.97	12	0.06	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1840	5.60	20231218	N	464680	100	12 억	412613	N	N	N	N
85	20241216	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	13685651	7042	2.34	1943	1964	1942	2525	1361	1943	1943.43	3.20	0	115	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	53.97	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1840	5.60	20231218	N	464680	100	12 억	412613	N	N	N	N
86	20241216	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	11867015	6107	2.03	1943	1964	1942	2525	1361	1943	1943.18	3.20	0	115	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	53.97	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1840	5.60	20231218	N	464680	100	12 억	412613	N	N	N	N
87	20241216	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	8939358	4600	1.53	1943	1964	1942	2525	1361	1943	1943.34	3.20	0	115	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1840	20231218	5.54	2020	-3.86	20240805	1855	4.69	20240102	2020	-3.86	20240805	1840	5.54	20231218	N	464680	100	12 억	412613	N	N	N	N
88	20241216	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	2969000	1527	0.51	1943	1964	1943	2525	1361	1943	1944.34	3.20	0	106	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	54.03	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.71	1840	20231218	5.71	2020	-3.71	20240805	1855	4.85	20240102	2020	-3.71	20240805	1840	5.71	20231218	N	464680	100	12 억	412613	N	N	N	N
89	20241216	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	4	2	0.21	859294	442	0.15	1943	1947	1943	2525	1361	1943	1944.10	3.20	0	127	1975	1959	1944	1928	1913	1951	1920	13	582	100	1360	1	1	12905000	251	54.08	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.61	1840	20231218	5.82	2020	-3.61	20240805	1855	4.96	20240102	2020	-3.61	20240805	1840	5.82	20231218	N	464680	100	12 억	412613	N	N	N	N
90	20241213	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-17	5	-0.87	583703114	301123	3039.19	1960	1960	1929	2545	1372	1960	1938.42	3.23	0	4072	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	251	53.97	0.97	12	2.33	36.00	1996.00	2020	20240805	-3.81	1840	20231218	5.60	2020	-3.81	20240805	1855	4.74	20240102	2020	-3.81	20240805	1840	5.60	20231218	N	464680	100	12 억	417114	N	N	N	N
91	20241213	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-5	5	-0.26	580822966	299647	3024.29	1960	1960	1929	2545	1372	1960	1938.36	3.23	0	4044	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	252	54.31	0.98	12	2.32	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417114	N	N	N	N
92	20241213	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-19	5	-0.97	563005170	290523	2932.21	1960	1960	1929	2545	1372	1960	1937.90	3.23	0	-865	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	250	53.92	0.97	12	2.25	36.00	1996.00	2020	20240805	-3.91	1840	20231218	5.49	2020	-3.91	20240805	1855	4.64	20240102	2020	-3.91	20240805	1840	5.49	20231218	N	464680	100	12 억	417114	N	N	N	N
93	20241213	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-23	5	-1.17	542422734	279903	2825.02	1960	1960	1929	2545	1372	1960	1937.90	3.23	0	-434	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	250	53.81	0.97	12	2.17	36.00	1996.00	2020	20240805	-4.11	1840	20231218	5.27	2020	-4.11	20240805	1855	4.42	20240102	2020	-4.11	20240805	1840	5.27	20231218	N	464680	100	12 억	417114	N	N	N	N
94	20241213	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-21	5	-1.07	509333831	262829	2652.69	1960	1960	1929	2545	1372	1960	1937.89	3.23	0	75	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	250	53.86	0.97	12	2.04	36.00	1996.00	2020	20240805	-4.01	1840	20231218	5.38	2020	-4.01	20240805	1855	4.53	20240102	2020	-4.01	20240805	1840	5.38	20231218	N	464680	100	12 억	417114	N	N	N	N
95	20241213	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-23	5	-1.17	472639876	243910	2461.75	1960	1960	1929	2545	1372	1960	1937.76	3.23	0	648	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	250	53.81	0.97	12	1.89	36.00	1996.00	2020	20240805	-4.11	1840	20231218	5.27	2020	-4.11	20240805	1855	4.42	20240102	2020	-4.11	20240805	1840	5.27	20231218	N	464680	100	12 억	417114	N	N	N	N
96	20241213	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-22	5	-1.12	399726879	206229	2081.44	1960	1960	1929	2545	1372	1960	1938.27	3.23	0	1218	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	250	53.83	0.97	12	1.60	36.00	1996.00	2020	20240805	-4.06	1840	20231218	5.33	2020	-4.06	20240805	1855	4.47	20240102	2020	-4.06	20240805	1840	5.33	20231218	N	464680	100	12 억	417114	N	N	N	N
97	20241213	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-6	5	-0.31	2140543	1096	11.06	1960	1960	1953	2545	1372	1960	1953.05	3.23	0	90	1993	1976	1963	1946	1933	1970	1940	13	585	100	1370	1	1	12905000	252	54.28	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.27	1840	20231218	6.20	2020	-3.27	20240805	1855	5.34	20240102	2020	-3.27	20240805	1840	6.20	20231218	N	464680	100	12 억	417114	N	N	N	N
98	20241212	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	2	2	0.10	19341068	9908	139.08	1980	1980	1950	2545	1371	1958	1952.07	3.23	0	-1163	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	253	54.44	0.98	12	0.08	36.00	1996.00	2020	20240805	-2.97	1840	20231218	6.52	2020	-2.97	20240805	1855	5.66	20240102	2020	-2.97	20240805	1840	6.52	20231218	N	464680	100	12 억	417122	N	N	N	N
99	20241212	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	19331268	9903	139.01	1980	1980	1950	2545	1371	1958	1952.06	3.23	0	-1163	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.31	0.98	12	0.08	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417122	N	N	N	N
100	20241212	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	17838167	9139	128.28	1980	1980	1950	2545	1371	1958	1951.87	3.23	0	-1073	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.28	0.98	12	0.07	36.00	1996.00	2020	20240805	-3.27	1840	20231218	6.20	2020	-3.27	20240805	1855	5.34	20240102	2020	-3.27	20240805	1840	6.20	20231218	N	464680	100	12 억	417122	N	N	N	N
101	20241212	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	17267727	8847	124.19	1980	1980	1950	2545	1371	1958	1951.82	3.23	0	-783	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.25	0.98	12	0.07	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	417122	N	N	N	N
102	20241212	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	15740434	8066	113.22	1980	1980	1950	2545	1371	1958	1951.45	3.23	0	-503	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.25	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	417122	N	N	N	N
103	20241212	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	15191627	7785	109.28	1980	1980	1950	2545	1371	1958	1951.40	3.23	0	-223	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.25	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	417122	N	N	N	N
104	20241212	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	14379500	7369	103.44	1980	1980	1950	2545	1371	1958	1951.35	3.23	0	5	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	252	54.22	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.37	1840	20231218	6.09	2020	-3.37	20240805	1855	5.23	20240102	2020	-3.37	20240805	1840	6.09	20231218	N	464680	100	12 억	417122	N	N	N	N
105	20241212	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	13	2	0.66	11871	6	0.08	1980	1980	1971	2545	1371	1958	1978.50	3.23	0	5	1973	1965	1959	1951	1945	1962	1948	13	587	100	1370	1	1	12905000	254	54.75	0.99	12	0.00	36.00	1996.00	2020	20240805	-2.43	1840	20231218	7.12	2020	-2.43	20240805	1855	6.25	20240102	2020	-2.43	20240805	1840	7.12	20231218	N	464680	100	12 억	417122	N	N	N	N
106	20241211	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	13925020	7124	20.49	1965	1967	1953	2545	1371	1958	1954.66	3.23	0	-542	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	253	54.39	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.07	1840	20231218	6.41	2020	-3.07	20240805	1855	5.55	20240102	2020	-3.07	20240805	1840	6.41	20231218	N	464680	100	12 억	417189	N	N	N	N
107	20241211	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	12633890	6464	18.60	1965	1967	1953	2545	1371	1958	1954.50	3.23	0	-537	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	252	54.31	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417189	N	N	N	N
108	20241211	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	11238019	5750	16.54	1965	1967	1953	2545	1371	1958	1954.44	3.23	0	-254	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	252	54.31	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417189	N	N	N	N
109	20241211	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	10733629	5492	15.80	1965	1967	1953	2545	1371	1958	1954.41	3.23	0	4	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	253	54.42	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.02	1840	20231218	6.47	2020	-3.02	20240805	1855	5.61	20240102	2020	-3.02	20240805	1840	6.47	20231218	N	464680	100	12 억	417189	N	N	N	N
110	20241211	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	10712080	5481	15.77	1965	1967	1953	2545	1371	1958	1954.40	3.23	0	4	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	252	54.31	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417189	N	N	N	N
111	20241211	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	10690575	5470	15.74	1965	1967	1953	2545	1371	1958	1954.40	3.23	0	5	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	252	54.31	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	417189	N	N	N	N
112	20241211	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	10260475	5250	15.10	1965	1967	1953	2545	1371	1958	1954.38	3.23	0	5	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	252	54.28	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.27	1840	20231218	6.20	2020	-3.27	20240805	1855	5.34	20240102	2020	-3.27	20240805	1840	6.20	20231218	N	464680	100	12 억	417189	N	N	N	N
113	20241211	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	7	2	0.36	9825	5	0.01	1965	1965	1965	2545	1371	1958	1965.00	3.23	0	5	1983	1970	1960	1947	1937	1965	1942	13	587	100	1370	1	1	12905000	254	54.58	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.72	1840	20231218	6.79	2020	-2.72	20240805	1855	5.93	20240102	2020	-2.72	20240805	1840	6.79	20231218	N	464680	100	12 억	417189	N	N	N	N
114	20241210	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	68121386	34762	108.23	1961	1973	1950	2540	1369	1955	1959.65	3.29	0	-7115	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	253	54.39	0.98	12	0.27	36.00	1996.00	2020	20240805	-3.07	1840	20231218	6.41	2020	-3.07	20240805	1855	5.55	20240102	2020	-3.07	20240805	1840	6.41	20231218	N	464680	100	12 억	424089	N	N	N	N
115	20241210	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	66578844	33972	105.77	1961	1973	1950	2540	1369	1955	1959.82	3.29	0	-7182	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	252	54.22	0.98	12	0.26	36.00	1996.00	2020	20240805	-3.37	1840	20231218	6.09	2020	-3.37	20240805	1855	5.23	20240102	2020	-3.37	20240805	1840	6.09	20231218	N	464680	100	12 억	424089	N	N	N	N
116	20241210	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	17	2	0.87	39039014	19894	61.94	1961	1973	1953	2540	1369	1955	1962.35	3.29	0	-6222	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	254	54.78	0.99	12	0.15	36.00	1996.00	2020	20240805	-2.38	1840	20231218	7.17	2020	-2.38	20240805	1855	6.31	20240102	2020	-2.38	20240805	1840	7.17	20231218	N	464680	100	12 억	424089	N	N	N	N
117	20241210	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	23265214	11894	37.03	1961	1973	1953	2540	1369	1955	1956.05	3.29	0	18	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	252	54.25	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	424089	N	N	N	N
118	20241210	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	23265214	11894	37.03	1961	1973	1953	2540	1369	1955	1956.05	3.29	0	18	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	252	54.25	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	424089	N	N	N	N
119	20241210	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	22892191	11703	36.44	1961	1973	1953	2540	1369	1955	1956.10	3.29	0	18	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	252	54.25	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	424089	N	N	N	N
120	20241210	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	5704232	2912	9.07	1961	1973	1956	2540	1369	1955	1958.87	3.29	0	20	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	252	54.33	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.17	1840	20231218	6.30	2020	-3.17	20240805	1855	5.44	20240102	2020	-3.17	20240805	1840	6.30	20231218	N	464680	100	12 억	424089	N	N	N	N
121	20241210	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	2980705	1520	4.73	1961	1961	1960	2540	1369	1955	1960.99	3.29	0	20	1989	1972	1962	1945	1935	1967	1940	13	585	100	1360	1	1	12905000	253	54.44	0.98	12	0.01	36.00	1996.00	2020	20240805	-2.97	1840	20231218	6.52	2020	-2.97	20240805	1855	5.66	20240102	2020	-2.97	20240805	1840	6.52	20231218	N	464680	100	12 억	424089	N	N	N	N
122	20241209	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	62801646	32118	58.96	1979	1979	1952	2540	1370	1956	1955.34	3.29	0	9019	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.31	0.98	12	0.25	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424145	N	N	N	N
123	20241209	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	61690651	31554	57.93	1979	1979	1952	2540	1370	1956	1955.08	3.29	0	8719	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	253	54.36	0.98	12	0.24	36.00	1996.00	2020	20240805	-3.12	1840	20231218	6.36	2020	-3.12	20240805	1855	5.50	20240102	2020	-3.12	20240805	1840	6.36	20231218	N	464680	100	12 억	424145	N	N	N	N
124	20241209	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-4	5	-0.20	30689849	15699	28.82	1979	1979	1952	2540	1370	1956	1954.89	3.29	0	-925	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.22	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.37	1840	20231218	6.09	2020	-3.37	20240805	1855	5.23	20240102	2020	-3.37	20240805	1840	6.09	20231218	N	464680	100	12 억	424145	N	N	N	N
125	20241209	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	16816571	8602	15.79	1979	1979	1952	2540	1370	1956	1954.96	3.29	0	-695	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.31	0.98	12	0.07	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424145	N	N	N	N
126	20241209	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	11574716	5921	10.87	1979	1979	1952	2540	1370	1956	1954.86	3.29	0	-415	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.31	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424145	N	N	N	N
127	20241209	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	7324292	3747	6.88	1979	1979	1952	2540	1370	1956	1954.71	3.29	0	-135	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.31	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424145	N	N	N	N
128	20241209	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	4057246	2076	3.81	1979	1979	1952	2540	1370	1956	1954.36	3.29	0	5	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	252	54.31	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424145	N	N	N	N
129	20241209	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	1264133	646	1.19	1979	1979	1952	2540	1370	1956	1956.86	3.29	0	5	1990	1973	1963	1946	1936	1968	1941	13	584	100	1360	1	1	12905000	253	54.36	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.12	1840	20231218	6.36	2020	-3.12	20240805	1855	5.50	20240102	2020	-3.12	20240805	1840	6.36	20231218	N	464680	100	12 억	424145	N	N	N	N
130	20241206	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-11	5	-0.56	106797553	54470	251.43	1980	1980	1953	2555	1377	1967	1960.67	3.29	0	131	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.33	0.98	12	0.42	36.00	1996.00	2020	20240805	-3.17	1840	20231218	6.30	2020	-3.17	20240805	1855	5.44	20240102	2020	-3.17	20240805	1840	6.30	20231218	N	464680	100	12 억	424019	N	N	N	N
131	20241206	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-12	5	-0.61	106746697	54444	251.31	1980	1980	1953	2555	1377	1967	1960.67	3.29	0	157	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.31	0.98	12	0.42	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424019	N	N	N	N
132	20241206	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-12	5	-0.61	97788830	49862	230.16	1980	1980	1953	2555	1377	1967	1961.19	3.29	0	157	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.31	0.98	12	0.39	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424019	N	N	N	N
133	20241206	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-11	5	-0.56	82326566	41953	193.65	1980	1980	1953	2555	1377	1967	1962.35	3.29	0	131	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.33	0.98	12	0.33	36.00	1996.00	2020	20240805	-3.17	1840	20231218	6.30	2020	-3.17	20240805	1855	5.44	20240102	2020	-3.17	20240805	1840	6.30	20231218	N	464680	100	12 억	424019	N	N	N	N
134	20241206	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-12	5	-0.61	78669819	40085	185.03	1980	1980	1953	2555	1377	1967	1962.58	3.29	0	131	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.31	0.98	12	0.31	36.00	1996.00	2020	20240805	-3.22	1840	20231218	6.25	2020	-3.22	20240805	1855	5.39	20240102	2020	-3.22	20240805	1840	6.25	20231218	N	464680	100	12 억	424019	N	N	N	N
135	20241206	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-14	5	-0.71	68473795	34887	161.04	1980	1980	1953	2555	1377	1967	1962.73	3.29	0	91	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	252	54.25	0.98	12	0.27	36.00	1996.00	2020	20240805	-3.32	1840	20231218	6.14	2020	-3.32	20240805	1855	5.28	20240102	2020	-3.32	20240805	1840	6.14	20231218	N	464680	100	12 억	424019	N	N	N	N
136	20241206	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	5482769	2791	12.88	1980	1980	1962	2555	1377	1967	1964.45	3.29	0	185	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	253	54.50	0.98	12	0.02	36.00	1996.00	2020	20240805	-2.87	1840	20231218	6.63	2020	-2.87	20240805	1855	5.77	20240102	2020	-2.87	20240805	1840	6.63	20231218	N	464680	100	12 억	424019	N	N	N	N
137	20241206	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	13	2	0.66	9900	5	0.02	1980	1980	1980	2555	1377	1967	1980.00	3.29	0	5	1985	1976	1971	1962	1957	1973	1959	13	588	100	1370	1	1	12905000	256	55.00	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.98	1840	20231218	7.61	2020	-1.98	20240805	1855	6.74	20240102	2020	-1.98	20240805	1840	7.61	20231218	N	464680	100	12 억	424019	N	N	N	N
138	20241205	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	42659912	21664	197.81	1980	1980	1966	2565	1383	1975	1969.16	3.28	0	375	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.64	0.99	12	0.17	36.00	1996.00	2020	20240805	-2.62	1840	20231218	6.90	2020	-2.62	20240805	1855	6.04	20240102	2020	-2.62	20240805	1840	6.90	20231218	N	464680	100	12 억	423649	N	N	N	N
139	20241205	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	42547793	21607	197.29	1980	1980	1966	2565	1383	1975	1969.17	3.28	0	432	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.72	0.99	12	0.17	36.00	1996.00	2020	20240805	-2.48	1840	20231218	7.07	2020	-2.48	20240805	1855	6.20	20240102	2020	-2.48	20240805	1840	7.07	20231218	N	464680	100	12 억	423649	N	N	N	N
140	20241205	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-7	5	-0.35	34405476	17468	159.50	1980	1980	1967	2565	1383	1975	1969.63	3.28	0	268	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.67	0.99	12	0.14	36.00	1996.00	2020	20240805	-2.57	1840	20231218	6.96	2020	-2.57	20240805	1855	6.09	20240102	2020	-2.57	20240805	1840	6.96	20231218	N	464680	100	12 억	423649	N	N	N	N
141	20241205	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	29913078	15186	138.66	1980	1980	1967	2565	1383	1975	1969.78	3.28	0	142	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.69	0.99	12	0.12	36.00	1996.00	2020	20240805	-2.52	1840	20231218	7.01	2020	-2.52	20240805	1855	6.15	20240102	2020	-2.52	20240805	1840	7.01	20231218	N	464680	100	12 억	423649	N	N	N	N
142	20241205	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	25057395	12720	116.14	1980	1980	1967	2565	1383	1975	1969.92	3.28	0	72	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.69	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.52	1840	20231218	7.01	2020	-2.52	20240805	1855	6.15	20240102	2020	-2.52	20240805	1840	7.01	20231218	N	464680	100	12 억	423649	N	N	N	N
143	20241205	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	20731398	10523	96.08	1980	1980	1967	2565	1383	1975	1970.10	3.28	0	8	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.69	0.99	12	0.08	36.00	1996.00	2020	20240805	-2.52	1840	20231218	7.01	2020	-2.52	20240805	1855	6.15	20240102	2020	-2.52	20240805	1840	7.01	20231218	N	464680	100	12 억	423649	N	N	N	N
144	20241205	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-7	5	-0.35	15254154	7741	70.68	1980	1980	1967	2565	1383	1975	1970.57	3.28	0	-66	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	254	54.67	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.57	1840	20231218	6.96	2020	-2.57	20240805	1855	6.09	20240102	2020	-2.57	20240805	1840	6.96	20231218	N	464680	100	12 억	423649	N	N	N	N
145	20241205	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	5	2	0.25	9900	5	0.05	1980	1980	1980	2565	1383	1975	1980.00	3.28	0	5	1990	1982	1975	1967	1960	1979	1964	13	590	100	1380	1	1	12905000	256	55.00	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.98	1840	20231218	7.61	2020	-1.98	20240805	1855	6.74	20240102	2020	-1.98	20240805	1840	7.61	20231218	N	464680	100	12 억	423649	N	N	N	N
146	20241204	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	3	2	0.15	21595542	10952	22.13	1980	1983	1968	2560	1381	1972	1971.84	3.28	0	150	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.86	0.99	12	0.08	36.00	1996.00	2020	20240805	-2.23	1840	20231218	7.34	2020	-2.23	20240805	1855	6.47	20240102	2020	-2.23	20240805	1840	7.34	20231218	N	464680	100	12 억	423641	N	N	N	N
147	20241204	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	3	2	0.15	21467167	10887	22.00	1980	1983	1968	2560	1381	1972	1971.82	3.28	0	85	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.86	0.99	12	0.08	36.00	1996.00	2020	20240805	-2.23	1840	20231218	7.34	2020	-2.23	20240805	1855	6.47	20240102	2020	-2.23	20240805	1840	7.34	20231218	N	464680	100	12 억	423641	N	N	N	N
148	20241204	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	19870396	10078	20.37	1980	1983	1968	2560	1381	1972	1971.66	3.28	0	13	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.81	0.99	12	0.08	36.00	1996.00	2020	20240805	-2.33	1840	20231218	7.23	2020	-2.33	20240805	1855	6.36	20240102	2020	-2.33	20240805	1840	7.23	20231218	N	464680	100	12 억	423641	N	N	N	N
149	20241204	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	17819232	9038	18.26	1980	1983	1968	2560	1381	1972	1971.59	3.28	0	13	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.81	0.99	12	0.07	36.00	1996.00	2020	20240805	-2.33	1840	20231218	7.23	2020	-2.33	20240805	1855	6.36	20240102	2020	-2.33	20240805	1840	7.23	20231218	N	464680	100	12 억	423641	N	N	N	N
150	20241204	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	8438149	4279	8.65	1980	1983	1968	2560	1381	1972	1971.99	3.28	0	13	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.81	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.33	1840	20231218	7.23	2020	-2.33	20240805	1855	6.36	20240102	2020	-2.33	20240805	1840	7.23	20231218	N	464680	100	12 억	423641	N	N	N	N
151	20241204	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	5782600	2932	5.93	1980	1983	1968	2560	1381	1972	1972.24	3.28	0	13	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.81	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.33	1840	20231218	7.23	2020	-2.33	20240805	1855	6.36	20240102	2020	-2.33	20240805	1840	7.23	20231218	N	464680	100	12 억	423641	N	N	N	N
152	20241204	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	5	2	0.25	4010505	2034	4.11	1980	1983	1968	2560	1381	1972	1971.73	3.28	0	13	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	255	54.92	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.13	1840	20231218	7.45	2020	-2.13	20240805	1855	6.58	20240102	2020	-2.13	20240805	1840	7.45	20231218	N	464680	100	12 억	423641	N	N	N	N
153	20241204	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	11	2	0.56	19815	10	0.02	1980	1983	1980	2560	1381	1972	1981.50	3.28	0	5	1983	1977	1974	1968	1965	1976	1967	13	588	100	1380	1	1	12905000	256	55.08	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.83	1840	20231218	7.77	2020	-1.83	20240805	1855	6.90	20240102	2020	-1.83	20240805	1840	7.77	20231218	N	464680	100	12 억	423641	N	N	N	N
154	20241203	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-5	5	-0.25	97674207	49484	352.68	1980	1980	1971	2570	1384	1977	1973.85	3.28	0	94	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	254	54.78	0.99	12	0.38	36.00	1996.00	2020	20240805	-2.38	1840	20231218	7.17	2020	-2.38	20240805	1855	6.31	20240102	2020	-2.38	20240805	1840	7.17	20231218	N	464680	100	12 억	423552	N	N	N	N
155	20241203	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-5	5	-0.25	96431847	48854	348.19	1980	1980	1971	2570	1384	1977	1973.88	3.28	0	98	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	254	54.78	0.99	12	0.38	36.00	1996.00	2020	20240805	-2.38	1840	20231218	7.17	2020	-2.38	20240805	1855	6.31	20240102	2020	-2.38	20240805	1840	7.17	20231218	N	464680	100	12 억	423552	N	N	N	N
156	20241203	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-5	5	-0.25	84970755	43042	306.76	1980	1980	1971	2570	1384	1977	1974.14	3.28	0	-42	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	254	54.78	0.99	12	0.33	36.00	1996.00	2020	20240805	-2.38	1840	20231218	7.17	2020	-2.38	20240805	1855	6.31	20240102	2020	-2.38	20240805	1840	7.17	20231218	N	464680	100	12 억	423552	N	N	N	N
157	20241203	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-4	5	-0.20	55532388	28117	200.39	1980	1980	1972	2570	1384	1977	1975.05	3.28	0	29	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	255	54.81	0.99	12	0.22	36.00	1996.00	2020	20240805	-2.33	1840	20231218	7.23	2020	-2.33	20240805	1855	6.36	20240102	2020	-2.33	20240805	1840	7.23	20231218	N	464680	100	12 억	423552	N	N	N	N
158	20241203	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-3	5	-0.15	52626668	26645	189.90	1980	1980	1972	2570	1384	1977	1975.10	3.28	0	29	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	255	54.83	0.99	12	0.21	36.00	1996.00	2020	20240805	-2.28	1840	20231218	7.28	2020	-2.28	20240805	1855	6.42	20240102	2020	-2.28	20240805	1840	7.28	20231218	N	464680	100	12 억	423552	N	N	N	N
159	20241203	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	47048885	23821	169.77	1980	1980	1972	2570	1384	1977	1975.10	3.28	0	-50	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	255	54.86	0.99	12	0.18	36.00	1996.00	2020	20240805	-2.23	1840	20231218	7.34	2020	-2.23	20240805	1855	6.47	20240102	2020	-2.23	20240805	1840	7.34	20231218	N	464680	100	12 억	423552	N	N	N	N
160	20241203	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	4351605	2202	15.69	1980	1980	1975	2570	1384	1977	1976.21	3.28	0	-50	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	255	54.86	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.23	1840	20231218	7.34	2020	-2.23	20240805	1855	6.47	20240102	2020	-2.23	20240805	1840	7.34	20231218	N	464680	100	12 억	423552	N	N	N	N
161	20241203	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	9900	5	0.04	1980	1980	1980	2570	1384	1977	1980.00	3.28	0	5	1991	1984	1980	1973	1969	1982	1971	13	593	100	1380	1	1	12905000	256	55.00	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.98	1840	20231218	7.61	2020	-1.98	20240805	1855	6.74	20240102	2020	-1.98	20240805	1840	7.61	20231218	N	464680	100	12 억	423552	N	N	N	N
162	20241202	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-13	5	-0.65	27744169	14031	54.26	1987	1987	1976	2585	1393	1990	1977.35	3.28	0	-87	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.92	0.99	12	0.11	36.00	1996.00	2020	20240805	-2.13	1840	20231218	7.45	2020	-2.13	20240805	1855	6.58	20240102	2020	-2.13	20240805	1840	7.45	20231218	N	464680	100	12 억	423644	N	N	N	N
163	20241202	151436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-13	5	-0.65	26753692	13530	52.32	1987	1987	1976	2585	1393	1990	1977.36	3.28	0	-62	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.92	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.13	1840	20231218	7.45	2020	-2.13	20240805	1855	6.58	20240102	2020	-2.13	20240805	1840	7.45	20231218	N	464680	100	12 억	423644	N	N	N	N
164	20241202	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-13	5	-0.65	24786577	12535	48.47	1987	1987	1976	2585	1393	1990	1977.39	3.28	0	-62	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.92	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.13	1840	20231218	7.45	2020	-2.13	20240805	1855	6.58	20240102	2020	-2.13	20240805	1840	7.45	20231218	N	464680	100	12 억	423644	N	N	N	N
165	20241202	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-12	5	-0.60	22641532	11450	44.28	1987	1987	1976	2585	1393	1990	1977.43	3.28	0	-62	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.94	0.99	12	0.09	36.00	1996.00	2020	20240805	-2.08	1840	20231218	7.50	2020	-2.08	20240805	1855	6.63	20240102	2020	-2.08	20240805	1840	7.50	20231218	N	464680	100	12 억	423644	N	N	N	N
166	20241202	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-14	5	-0.70	12222365	6180	23.90	1987	1987	1976	2585	1393	1990	1977.73	3.28	0	-112	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.89	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.18	1840	20231218	7.39	2020	-2.18	20240805	1855	6.52	20240102	2020	-2.18	20240805	1840	7.39	20231218	N	464680	100	12 억	423644	N	N	N	N
167	20241202	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-11	5	-0.55	3864304	1952	7.55	1987	1987	1978	2585	1393	1990	1979.66	3.28	0	-112	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.97	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.03	1840	20231218	7.55	2020	-2.03	20240805	1855	6.68	20240102	2020	-2.03	20240805	1840	7.55	20231218	N	464680	100	12 억	423644	N	N	N	N
168	20241202	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-12	5	-0.60	1837802	928	3.59	1987	1987	1978	2585	1393	1990	1980.39	3.28	0	0	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1840	20231218	7.50	2020	-2.08	20240805	1855	6.63	20240102	2020	-2.08	20240805	1840	7.50	20231218	N	464680	100	12 억	423644	N	N	N	N
169	20241202	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	3.28	0	0	1998	1993	1986	1981	1974	1996	1984	13	595	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.49	1840	20231218	8.15	2020	-1.49	20240805	1855	7.28	20240102	2020	-1.49	20240805	1840	8.15	20231218	N	464680	100	12 억	423644	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History