KissMeData/466910/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	161427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
3	20241231	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
4	20241231	141418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
5	20241231	131427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
6	20241231	121425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
7	20241231	111425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
8	20241231	101418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
9	20241231	091422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.32	-2070	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
10	20241230	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	92618968	47545	73.05	1949	1949	1935	2525	1362	1945	1948.03	0.34	0	-2065	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.67	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	30746	N	N	N	N
11	20241230	151422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	92078258	47267	72.63	1949	1949	1935	2525	1362	1945	1948.05	0.34	0	-1787	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.93	1.02	12	0.52	15.00	1912.00	2090	20240801	-6.75	1882	20231226	3.56	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1900	2.58	20240102	N	466910	100	9 억	30746	N	N	N	N
12	20241230	141420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	2	2	0.10	13052190	6711	10.31	1949	1949	1935	2525	1362	1945	1944.89	0.34	0	-1787	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.80	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.84	1882	20231226	3.45	2090	-6.84	20240801	1900	2.47	20240102	2090	-6.84	20240801	1900	2.47	20240102	N	466910	100	9 억	30746	N	N	N	N
13	20241230	131422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	3	2	0.15	5984941	3082	4.74	1949	1949	1935	2525	1362	1945	1941.90	0.34	0	-1857	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.87	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.79	1882	20231226	3.51	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1900	2.53	20240102	N	466910	100	9 억	30746	N	N	N	N
14	20241230	121417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	3	2	0.15	5595341	2882	4.43	1949	1949	1935	2525	1362	1945	1941.48	0.34	0	-1857	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.87	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.79	1882	20231226	3.51	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1900	2.53	20240102	N	466910	100	9 억	30746	N	N	N	N
15	20241230	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	3	2	0.15	5595341	2882	4.43	1949	1949	1935	2525	1362	1945	1941.48	0.34	0	-1857	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.87	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.79	1882	20231226	3.51	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1900	2.53	20240102	N	466910	100	9 억	30746	N	N	N	N
16	20241230	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	3	2	0.15	46752	24	0.04	1949	1949	1935	2525	1362	1945	1948.00	0.34	0	3	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.87	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.79	1882	20231226	3.51	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1900	2.53	20240102	N	466910	100	9 억	30746	N	N	N	N
17	20241230	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	9745	5	0.01	1949	1949	1949	2525	1362	1945	1949.00	0.34	0	5	1967	1956	1943	1932	1919	1949	1925	9	580	100	1400	1	1	9100000	177	129.93	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.75	1882	20231226	3.56	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1900	2.58	20240102	N	466910	100	9 억	30746	N	N	N	N
18	20241227	161412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	5	2	0.26	125639834	65073	87.44	1954	1954	1930	2520	1358	1940	1930.75	0.35	0	-1300	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	177	129.67	1.02	12	0.72	15.00	1912.00	2090	20240801	-6.94	1880	20231219	3.46	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1884	3.24	20231227	N	466910	100	9 억	32051	N	N	N	N
19	20241227	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	5	2	0.26	123740540	64091	86.12	1954	1954	1930	2520	1358	1940	1930.70	0.35	0	-1300	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	177	129.67	1.02	12	0.70	15.00	1912.00	2090	20240801	-6.94	1880	20231219	3.46	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1884	3.24	20231227	N	466910	100	9 억	32051	N	N	N	N
20	20241227	141414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	6	2	0.31	123738595	64090	86.12	1954	1954	1930	2520	1358	1940	1930.70	0.35	0	-1300	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	177	129.73	1.02	12	0.70	15.00	1912.00	2090	20240801	-6.89	1880	20231219	3.51	2090	-6.89	20240801	1900	2.42	20240102	2090	-6.89	20240801	1884	3.29	20231227	N	466910	100	9 억	32051	N	N	N	N
21	20241227	131413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	4	2	0.21	123689996	64065	86.09	1954	1954	1930	2520	1358	1940	1930.70	0.35	0	-1279	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	177	129.60	1.02	12	0.70	15.00	1912.00	2090	20240801	-6.99	1880	20231219	3.40	2090	-6.99	20240801	1900	2.32	20240102	2090	-6.99	20240801	1884	3.18	20231227	N	466910	100	9 억	32051	N	N	N	N
22	20241227	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	-9	5	-0.46	84572362	43814	58.87	1954	1954	1930	2520	1358	1940	1930.26	0.35	0	-80	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	176	128.73	1.01	12	0.48	15.00	1912.00	2090	20240801	-7.61	1880	20231219	2.71	2090	-7.61	20240801	1900	1.63	20240102	2090	-7.61	20240801	1884	2.49	20231227	N	466910	100	9 억	32051	N	N	N	N
23	20241227	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	3	2	0.15	80250032	41576	55.87	1954	1954	1930	2520	1358	1940	1930.20	0.35	0	-57	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	177	129.53	1.02	12	0.46	15.00	1912.00	2090	20240801	-7.03	1880	20231219	3.35	2090	-7.03	20240801	1900	2.26	20240102	2090	-7.03	20240801	1884	3.13	20231227	N	466910	100	9 억	32051	N	N	N	N
24	20241227	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	12	2	0.62	78219147	40524	54.45	1954	1954	1930	2520	1358	1940	1930.19	0.35	0	-5	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	178	130.13	1.02	12	0.45	15.00	1912.00	2090	20240801	-6.60	1880	20231219	3.83	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1884	3.61	20231227	N	466910	100	9 억	32051	N	N	N	N
25	20241227	091416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	-10	5	-0.52	78182063	40505	54.43	1954	1954	1930	2520	1358	1940	1930.18	0.35	0	5	1968	1953	1943	1928	1918	1949	1924	9	580	100	1390	1	1	9100000	176	128.67	1.01	12	0.45	15.00	1912.00	2090	20240801	-7.66	1880	20231219	2.66	2090	-7.66	20240801	1900	1.58	20240102	2090	-7.66	20240801	1884	2.44	20231227	N	466910	100	9 억	32051	N	N	N	N
26	20241226	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-9	5	-0.46	144292611	74419	265.20	1958	1958	1933	2530	1365	1949	1938.92	0.38	0	-18420	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.33	1.01	12	0.82	15.00	1912.00	2090	20240801	-7.18	1880	20231218	3.19	2090	-7.18	20240801	1900	2.11	20240102	2090	-7.18	20240801	1882	3.08	20231226	N	466910	100	9 억	34567	N	N	N	N
27	20241226	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-9	5	-0.46	144273211	74409	265.17	1958	1958	1933	2530	1365	1949	1938.92	0.38	0	-18420	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.33	1.01	12	0.82	15.00	1912.00	2090	20240801	-7.18	1880	20231218	3.19	2090	-7.18	20240801	1900	2.11	20240102	2090	-7.18	20240801	1882	3.08	20231226	N	466910	100	9 억	34567	N	N	N	N
28	20241226	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-14	5	-0.72	122496778	63151	225.05	1958	1958	1934	2530	1365	1949	1939.74	0.38	0	-18420	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	176	129.00	1.01	12	0.69	15.00	1912.00	2090	20240801	-7.42	1880	20231218	2.93	2090	-7.42	20240801	1900	1.84	20240102	2090	-7.42	20240801	1882	2.82	20231226	N	466910	100	9 억	34567	N	N	N	N
29	20241226	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-9	5	-0.46	54232430	27910	99.46	1958	1958	1940	2530	1365	1949	1943.12	0.38	0	-9499	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.33	1.01	12	0.31	15.00	1912.00	2090	20240801	-7.18	1880	20231218	3.19	2090	-7.18	20240801	1900	2.11	20240102	2090	-7.18	20240801	1882	3.08	20231226	N	466910	100	9 억	34567	N	N	N	N
30	20241226	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-9	5	-0.46	42761179	21997	78.39	1958	1958	1940	2530	1365	1949	1943.96	0.38	0	-9150	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.33	1.01	12	0.24	15.00	1912.00	2090	20240801	-7.18	1880	20231218	3.19	2090	-7.18	20240801	1900	2.11	20240102	2090	-7.18	20240801	1882	3.08	20231226	N	466910	100	9 억	34567	N	N	N	N
31	20241226	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	21361939	10978	39.12	1958	1958	1940	2530	1365	1949	1945.89	0.38	0	-2752	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.80	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.84	1880	20231218	3.56	2090	-6.84	20240801	1900	2.47	20240102	2090	-6.84	20240801	1882	3.45	20231226	N	466910	100	9 억	34567	N	N	N	N
32	20241226	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	15216004	7811	27.84	1958	1958	1945	2530	1365	1949	1948.02	0.38	0	-2645	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	177	129.87	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.79	1880	20231218	3.62	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1882	3.51	20231226	N	466910	100	9 억	34567	N	N	N	N
33	20241226	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	7	2	0.36	1989014	1021	3.64	1958	1958	1948	2530	1365	1949	1948.10	0.38	0	-995	1967	1957	1950	1940	1933	1954	1937	9	581	100	1400	1	1	9100000	178	130.40	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.41	1880	20231218	4.04	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1882	3.93	20231226	N	466910	100	9 억	34567	N	N	N	N
34	20241224	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	54653725	28061	233.69	1960	1960	1943	2530	1365	1949	1947.66	0.39	0	-708	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.93	1.02	12	0.31	15.00	1912.00	2090	20240801	-6.75	1880	20231218	3.67	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1882	3.56	20231226	N	466910	100	9 억	35280	N	N	N	N
35	20241224	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	53837094	27642	230.20	1960	1960	1943	2530	1365	1949	1947.66	0.39	0	-708	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.53	1.02	12	0.30	15.00	1912.00	2090	20240801	-7.03	1880	20231218	3.35	2090	-7.03	20240801	1900	2.26	20240102	2090	-7.03	20240801	1882	3.24	20231226	N	466910	100	9 억	35280	N	N	N	N
36	20241224	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	36201606	18570	154.65	1960	1960	1945	2530	1365	1949	1949.47	0.39	0	-1093	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.67	1.02	12	0.20	15.00	1912.00	2090	20240801	-6.94	1880	20231218	3.46	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1882	3.35	20231226	N	466910	100	9 억	35280	N	N	N	N
37	20241224	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	36201606	18570	154.65	1960	1960	1945	2530	1365	1949	1949.47	0.39	0	-1093	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.67	1.02	12	0.20	15.00	1912.00	2090	20240801	-6.94	1880	20231218	3.46	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1882	3.35	20231226	N	466910	100	9 억	35280	N	N	N	N
38	20241224	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	33392146	17126	142.62	1960	1960	1945	2530	1365	1949	1949.79	0.39	0	-953	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.80	1.02	12	0.19	15.00	1912.00	2090	20240801	-6.84	1880	20231218	3.56	2090	-6.84	20240801	1900	2.47	20240102	2090	-6.84	20240801	1882	3.45	20231226	N	466910	100	9 억	35280	N	N	N	N
39	20241224	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	32097391	16461	137.08	1960	1960	1945	2530	1365	1949	1949.91	0.39	0	-953	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	129.67	1.02	12	0.18	15.00	1912.00	2090	20240801	-6.94	1880	20231218	3.46	2090	-6.94	20240801	1900	2.37	20240102	2090	-6.94	20240801	1882	3.35	20231226	N	466910	100	9 억	35280	N	N	N	N
40	20241224	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	13053400	6694	55.75	1960	1960	1950	2530	1365	1949	1950.01	0.39	0	5	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	178	130.33	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.46	1880	20231218	3.99	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1882	3.88	20231226	N	466910	100	9 억	35280	N	N	N	N
41	20241224	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	11136500	5711	47.56	1960	1960	1950	2530	1365	1949	1950.01	0.39	0	5	1965	1957	1952	1944	1939	1954	1941	9	581	100	1400	1	1	9100000	177	130.00	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.70	1880	20231218	3.72	2090	-6.70	20240801	1900	2.63	20240102	2090	-6.70	20240801	1882	3.61	20231226	N	466910	100	9 억	35280	N	N	N	N
42	20241223	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-6	5	-0.31	23403824	12008	64.73	1960	1960	1947	2540	1369	1955	1949.02	0.39	0	66	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.93	1.02	12	0.13	15.00	1912.00	2090	20240801	-6.75	1873	20231214	4.06	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1882	3.56	20231226	N	466910	100	9 억	35219	N	N	N	N
43	20241223	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-6	5	-0.31	22949707	11775	63.47	1960	1960	1947	2540	1369	1955	1949.02	0.39	0	284	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.93	1.02	12	0.13	15.00	1912.00	2090	20240801	-6.75	1873	20231214	4.06	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1882	3.56	20231226	N	466910	100	9 억	35219	N	N	N	N
44	20241223	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-6	5	-0.31	16956814	8700	46.90	1960	1960	1947	2540	1369	1955	1949.06	0.39	0	-61	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.93	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.75	1873	20231214	4.06	2090	-6.75	20240801	1900	2.58	20240102	2090	-6.75	20240801	1882	3.56	20231226	N	466910	100	9 억	35219	N	N	N	N
45	20241223	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-7	5	-0.36	14613148	7497	40.41	1960	1960	1947	2540	1369	1955	1949.20	0.39	0	-66	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.87	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.79	1873	20231214	4.00	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1882	3.51	20231226	N	466910	100	9 억	35219	N	N	N	N
46	20241223	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-7	5	-0.36	13847524	7104	38.29	1960	1960	1947	2540	1369	1955	1949.26	0.39	0	-79	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.87	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.79	1873	20231214	4.00	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1882	3.51	20231226	N	466910	100	9 억	35219	N	N	N	N
47	20241223	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-7	5	-0.36	13093648	6717	36.21	1960	1960	1947	2540	1369	1955	1949.33	0.39	0	-74	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	177	129.87	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.79	1873	20231214	4.00	2090	-6.79	20240801	1900	2.53	20240102	2090	-6.79	20240801	1882	3.51	20231226	N	466910	100	9 억	35219	N	N	N	N
48	20241223	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	367050	188	1.01	1960	1960	1951	2540	1369	1955	1952.39	0.39	0	0	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	178	130.13	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.60	1873	20231214	4.22	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1882	3.72	20231226	N	466910	100	9 억	35219	N	N	N	N
49	20241223	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	9800	5	0.03	1960	1960	1960	2540	1369	1955	1960.00	0.39	0	5	1961	1957	1954	1950	1947	1956	1949	9	585	100	1400	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1873	20231214	4.64	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1882	4.14	20231226	N	466910	100	9 억	35219	N	N	N	N
50	20241220	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	36209373	18551	42.56	1958	1958	1951	2545	1371	1958	1951.88	0.39	0	-115	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.33	1.02	12	0.20	15.00	1912.00	2090	20240801	-6.46	1870	20231213	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1882	3.88	20231226	N	466910	100	9 억	35324	N	N	N	N
51	20241220	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	35816418	18350	42.10	1958	1958	1951	2545	1371	1958	1951.85	0.39	0	-105	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.07	1.02	12	0.20	15.00	1912.00	2090	20240801	-6.65	1870	20231213	4.33	2090	-6.65	20240801	1900	2.68	20240102	2090	-6.65	20240801	1882	3.67	20231226	N	466910	100	9 억	35324	N	N	N	N
52	20241220	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	18632526	9546	21.90	1958	1958	1951	2545	1371	1958	1951.87	0.39	0	-105	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.20	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.56	1870	20231213	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1882	3.77	20231226	N	466910	100	9 억	35324	N	N	N	N
53	20241220	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	17494107	8963	20.56	1958	1958	1951	2545	1371	1958	1951.81	0.39	0	-84	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.13	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.60	1870	20231213	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1882	3.72	20231226	N	466910	100	9 억	35324	N	N	N	N
54	20241220	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	11117383	5696	13.07	1958	1958	1951	2545	1371	1958	1951.79	0.39	0	-46	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.07	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.65	1870	20231213	4.33	2090	-6.65	20240801	1900	2.68	20240102	2090	-6.65	20240801	1882	3.67	20231226	N	466910	100	9 억	35324	N	N	N	N
55	20241220	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	4722221	2419	5.55	1958	1958	1951	2545	1371	1958	1952.14	0.39	0	-46	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.20	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.56	1870	20231213	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1882	3.77	20231226	N	466910	100	9 억	35324	N	N	N	N
56	20241220	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	1778593	911	2.09	1958	1958	1951	2545	1371	1958	1952.35	0.39	0	-46	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.13	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.60	1870	20231213	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1882	3.72	20231226	N	466910	100	9 억	35324	N	N	N	N
57	20241220	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	9790	5	0.01	1958	1958	1958	2545	1371	1958	1958.00	0.39	0	0	1966	1962	1956	1952	1946	1959	1949	9	587	100	1400	1	1	9100000	178	130.53	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.32	1870	20231213	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1882	4.04	20231226	N	466910	100	9 억	35324	N	N	N	N
58	20241219	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-1	5	-0.05	85048585	43586	96.93	1960	1960	1950	2545	1372	1959	1951.28	0.39	0	-252	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.53	1.02	12	0.48	15.00	1912.00	2090	20240801	-6.32	1870	20231212	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1880	4.15	20231219	N	466910	100	9 억	35581	N	N	N	N
59	20241219	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-7	5	-0.36	84451410	43281	96.25	1960	1960	1950	2545	1372	1959	1951.24	0.39	0	-252	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.13	1.02	12	0.48	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231219	N	466910	100	9 억	35581	N	N	N	N
60	20241219	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-7	5	-0.36	83219672	42650	94.85	1960	1960	1950	2545	1372	1959	1951.22	0.39	0	-252	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.13	1.02	12	0.47	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231219	N	466910	100	9 억	35581	N	N	N	N
61	20241219	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-8	5	-0.41	81565643	41802	92.96	1960	1960	1950	2545	1372	1959	1951.24	0.39	0	-252	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.07	1.02	12	0.46	15.00	1912.00	2090	20240801	-6.65	1870	20231212	4.33	2090	-6.65	20240801	1900	2.68	20240102	2090	-6.65	20240801	1880	3.78	20231219	N	466910	100	9 억	35581	N	N	N	N
62	20241219	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-9	5	-0.46	78711368	40339	89.71	1960	1960	1950	2545	1372	1959	1951.25	0.39	0	-252	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	177	130.00	1.02	12	0.44	15.00	1912.00	2090	20240801	-6.70	1870	20231212	4.28	2090	-6.70	20240801	1900	2.63	20240102	2090	-6.70	20240801	1880	3.72	20231219	N	466910	100	9 억	35581	N	N	N	N
63	20241219	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-7	5	-0.36	70682924	36224	80.56	1960	1960	1950	2545	1372	1959	1951.27	0.39	0	-436	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.13	1.02	12	0.40	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231219	N	466910	100	9 억	35581	N	N	N	N
64	20241219	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-7	5	-0.36	3130687	1603	3.56	1960	1960	1952	2545	1372	1959	1953.02	0.39	0	-51	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.13	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231219	N	466910	100	9 억	35581	N	N	N	N
65	20241219	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-6	5	-0.31	136787	70	0.16	1960	1960	1953	2545	1372	1959	1954.10	0.39	0	11	1969	1963	1954	1948	1939	1967	1952	9	586	100	1410	1	1	9100000	178	130.20	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1880	3.88	20231219	N	466910	100	9 억	35581	N	N	N	N
66	20241218	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	6	2	0.31	87600798	44967	533.61	1953	1960	1945	2535	1368	1953	1948.11	0.40	0	-561	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.60	1.02	12	0.49	15.00	1912.00	2090	20240801	-6.27	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1880	4.20	20231218	N	466910	100	9 억	36147	N	N	N	N
67	20241218	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	87581208	44957	533.49	1953	1960	1945	2535	1368	1953	1948.11	0.40	0	-561	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.20	1.02	12	0.49	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1880	3.88	20231218	N	466910	100	9 억	36147	N	N	N	N
68	20241218	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	86868363	44592	529.16	1953	1960	1945	2535	1368	1953	1948.07	0.40	0	-554	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.13	1.02	12	0.49	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231218	N	466910	100	9 억	36147	N	N	N	N
69	20241218	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	85904380	44098	523.29	1953	1960	1945	2535	1368	1953	1948.03	0.40	0	-534	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.07	1.02	12	0.48	15.00	1912.00	2090	20240801	-6.65	1870	20231212	4.33	2090	-6.65	20240801	1900	2.68	20240102	2090	-6.65	20240801	1880	3.78	20231218	N	466910	100	9 억	36147	N	N	N	N
70	20241218	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	83967096	43107	511.53	1953	1960	1945	2535	1368	1953	1947.88	0.40	0	-270	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	177	130.00	1.02	12	0.47	15.00	1912.00	2090	20240801	-6.70	1870	20231212	4.28	2090	-6.70	20240801	1900	2.63	20240102	2090	-6.70	20240801	1880	3.72	20231218	N	466910	100	9 억	36147	N	N	N	N
71	20241218	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	83021296	42622	505.78	1953	1960	1945	2535	1368	1953	1947.85	0.40	0	-250	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	177	130.00	1.02	12	0.47	15.00	1912.00	2090	20240801	-6.70	1870	20231212	4.28	2090	-6.70	20240801	1900	2.63	20240102	2090	-6.70	20240801	1880	3.72	20231218	N	466910	100	9 억	36147	N	N	N	N
72	20241218	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	2821132	1444	17.14	1953	1960	1953	2535	1368	1953	1953.69	0.40	0	-60	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.27	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1880	3.94	20231218	N	466910	100	9 억	36147	N	N	N	N
73	20241218	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	976500	500	5.93	1953	1953	1953	2535	1368	1953	1953.00	0.40	0	5	2003	1978	1965	1940	1927	1971	1933	9	582	100	1400	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1880	3.88	20231218	N	466910	100	9 억	36147	N	N	N	N
74	20241217	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-1	5	-0.05	16491160	8427	88.63	1985	1990	1952	2540	1368	1954	1956.94	0.40	0	-764	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.20	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1880	3.88	20231218	N	466910	100	9 억	36700	N	N	N	N
75	20241217	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	16237270	8297	87.26	1985	1990	1952	2540	1368	1954	1957.00	0.40	0	-634	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.67	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1880	4.26	20231218	N	466910	100	9 억	36700	N	N	N	N
76	20241217	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-1	5	-0.05	14577051	7447	78.32	1985	1990	1952	2540	1368	1954	1957.44	0.40	0	-651	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.20	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1880	3.88	20231218	N	466910	100	9 억	36700	N	N	N	N
77	20241217	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	0	3	0.00	12902945	6590	69.31	1985	1990	1952	2540	1368	1954	1957.96	0.40	0	-651	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.27	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1880	3.94	20231218	N	466910	100	9 억	36700	N	N	N	N
78	20241217	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-2	5	-0.10	11118126	5676	59.70	1985	1990	1952	2540	1368	1954	1958.80	0.40	0	-651	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.13	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.60	1870	20231212	4.39	2090	-6.60	20240801	1900	2.74	20240102	2090	-6.60	20240801	1880	3.83	20231218	N	466910	100	9 억	36700	N	N	N	N
79	20241217	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	24	2	1.23	9148572	4669	49.11	1985	1990	1952	2540	1368	1954	1959.43	0.40	0	-641	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	180	131.87	1.03	12	0.05	15.00	1912.00	2090	20240801	-5.36	1870	20231212	5.78	2090	-5.36	20240801	1900	4.11	20240102	2090	-5.36	20240801	1880	5.21	20231218	N	466910	100	9 억	36700	N	N	N	N
80	20241217	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	2397466	1220	12.83	1985	1990	1954	2540	1368	1954	1965.14	0.40	0	-331	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	178	130.67	1.03	12	0.01	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1880	4.26	20231218	N	466910	100	9 억	36700	N	N	N	N
81	20241217	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	36	2	1.84	369863	186	1.96	1985	1990	1985	2540	1368	1954	1988.51	0.40	0	0	1990	1971	1962	1943	1934	1967	1939	9	586	100	1400	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.78	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	2090	-4.78	20240801	1880	5.85	20231218	N	466910	100	9 억	36700	N	N	N	N
82	20241216	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	18600424	9508	58.69	1960	1981	1953	2540	1369	1955	1956.29	0.40	0	-112	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.27	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1880	3.94	20231218	N	466910	100	9 억	36817	N	N	N	N
83	20241216	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	4	2	0.20	13237576	6764	41.76	1960	1981	1953	2540	1369	1955	1957.06	0.40	0	-182	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.60	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.27	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1880	4.20	20231218	N	466910	100	9 억	36817	N	N	N	N
84	20241216	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	11053278	5648	34.87	1960	1981	1953	2540	1369	1955	1957.03	0.40	0	-170	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.27	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1880	3.94	20231218	N	466910	100	9 억	36817	N	N	N	N
85	20241216	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	8830252	4512	27.85	1960	1981	1953	2540	1369	1955	1957.06	0.40	0	-170	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.67	1.03	12	0.05	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1880	4.26	20231218	N	466910	100	9 억	36817	N	N	N	N
86	20241216	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	4717627	2412	14.89	1960	1981	1953	2540	1369	1955	1955.90	0.40	0	-170	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.67	1.03	12	0.03	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1880	4.26	20231218	N	466910	100	9 억	36817	N	N	N	N
87	20241216	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	3613312	1847	11.40	1960	1981	1953	2540	1369	1955	1956.31	0.40	0	-170	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.27	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1880	3.94	20231218	N	466910	100	9 억	36817	N	N	N	N
88	20241216	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	1776097	908	5.61	1960	1981	1953	2540	1369	1955	1956.05	0.40	0	-170	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.67	1.03	12	0.01	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1880	4.26	20231218	N	466910	100	9 억	36817	N	N	N	N
89	20241216	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	0	0	0.00	0	0	0	2540	1369	1955	0.00	0.40	0	0	1962	1958	1956	1952	1950	1957	1951	9	585	100	1400	1	1	9100000	178	130.33	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1880	3.99	20231218	N	466910	100	9 억	36817	N	N	N	N
90	20241213	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	31691301	16199	201.71	1960	1960	1954	2540	1370	1957	1956.37	0.41	0	-1740	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.33	1.02	12	0.18	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231213	N	466910	100	9 억	37119	N	N	N	N
91	20241213	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	31394141	16047	199.81	1960	1960	1954	2540	1370	1957	1956.39	0.41	0	-1588	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.33	1.02	12	0.18	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231213	N	466910	100	9 억	37119	N	N	N	N
92	20241213	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	29545937	15102	188.05	1960	1960	1954	2540	1370	1957	1956.43	0.41	0	-1229	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.40	1.02	12	0.17	15.00	1912.00	2090	20240801	-6.41	1870	20231212	4.60	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1870	4.60	20231213	N	466910	100	9 억	37119	N	N	N	N
93	20241213	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-3	5	-0.15	27371289	13990	174.20	1960	1960	1954	2540	1370	1957	1956.49	0.41	0	-833	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.27	1.02	12	0.15	15.00	1912.00	2090	20240801	-6.51	1870	20231212	4.49	2090	-6.51	20240801	1900	2.84	20240102	2090	-6.51	20240801	1870	4.49	20231213	N	466910	100	9 억	37119	N	N	N	N
94	20241213	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	8042059	4111	51.19	1960	1960	1955	2540	1370	1957	1956.23	0.41	0	-665	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.33	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231213	N	466910	100	9 억	37119	N	N	N	N
95	20241213	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	5765109	2947	36.70	1960	1960	1955	2540	1370	1957	1956.26	0.41	0	-369	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.53	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.32	1870	20231212	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1870	4.71	20231213	N	466910	100	9 억	37119	N	N	N	N
96	20241213	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	2587180	1322	16.46	1960	1960	1955	2540	1370	1957	1957.02	0.41	0	-73	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.33	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231213	N	466910	100	9 억	37119	N	N	N	N
97	20241213	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	9800	5	0.06	1960	1960	1960	2540	1370	1957	1960.00	0.41	0	5	1965	1961	1956	1952	1947	1958	1949	9	583	100	1400	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1870	4.81	20231213	N	466910	100	9 억	37119	N	N	N	N
98	20241212	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	15704889	8031	12.21	1960	1960	1951	2545	1371	1958	1955.53	0.41	0	-1330	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.47	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.36	1870	20231212	4.65	2090	-6.36	20240801	1900	3.00	20240102	2090	-6.36	20240801	1870	4.65	20231212	N	466910	100	9 억	37354	N	N	N	N
99	20241212	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	15286091	7817	11.88	1960	1960	1951	2545	1371	1958	1955.49	0.41	0	-1320	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.60	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.27	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	37354	N	N	N	N
100	20241212	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-2	5	-0.10	13645546	6979	10.61	1960	1960	1951	2545	1371	1958	1955.23	0.41	0	-1279	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.40	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.41	1870	20231212	4.60	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1870	4.60	20231212	N	466910	100	9 억	37354	N	N	N	N
101	20241212	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	11598501	5933	9.02	1960	1960	1951	2545	1371	1958	1954.91	0.41	0	-983	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.47	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.36	1870	20231212	4.65	2090	-6.36	20240801	1900	3.00	20240102	2090	-6.36	20240801	1870	4.65	20231212	N	466910	100	9 억	37354	N	N	N	N
102	20241212	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	9698824	4962	7.54	1960	1960	1951	2545	1371	1958	1954.62	0.41	0	-686	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.33	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.46	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231212	N	466910	100	9 억	37354	N	N	N	N
103	20241212	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	4618293	2363	3.59	1960	1960	1951	2545	1371	1958	1954.42	0.41	0	-386	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.07	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.65	1870	20231212	4.33	2090	-6.65	20240801	1900	2.68	20240102	2090	-6.65	20240801	1870	4.33	20231212	N	466910	100	9 억	37354	N	N	N	N
104	20241212	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	1732936	886	1.35	1960	1960	1953	2545	1371	1958	1955.91	0.41	0	-96	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1870	20231212	4.44	2090	-6.56	20240801	1900	2.79	20240102	2090	-6.56	20240801	1870	4.44	20231212	N	466910	100	9 억	37354	N	N	N	N
105	20241212	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	2	2	0.10	88200	45	0.07	1960	1960	1960	2545	1371	1958	1960.00	0.41	0	5	2000	1979	1966	1945	1932	1972	1938	9	587	100	1400	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1870	4.81	20231212	N	466910	100	9 억	37354	N	N	N	N
106	20241211	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	128669641	65794	582.82	1987	1987	1953	2540	1369	1955	1955.64	0.41	0	-442	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	178	130.53	1.02	12	0.72	15.00	1912.00	2425	20231204	-19.26	1870	20231212	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1870	4.71	20231212	N	466910	100	9 억	37340	N	N	N	N
107	20241211	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	128667683	65793	582.81	1987	1987	1953	2540	1369	1955	1955.64	0.41	0	-442	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	178	130.53	1.02	12	0.72	15.00	1912.00	2425	20231204	-19.26	1870	20231212	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1870	4.71	20231212	N	466910	100	9 억	37340	N	N	N	N
108	20241211	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	7	2	0.36	127056737	64971	575.52	1987	1987	1953	2540	1369	1955	1955.59	0.41	0	-225	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	179	130.80	1.03	12	0.71	15.00	1912.00	2425	20231204	-19.09	1870	20231212	4.92	2090	-6.12	20240801	1900	3.26	20240102	2090	-6.12	20240801	1870	4.92	20231212	N	466910	100	9 억	37340	N	N	N	N
109	20241211	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	7	2	0.36	125098448	63973	566.68	1987	1987	1953	2540	1369	1955	1955.49	0.41	0	41	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	179	130.80	1.03	12	0.70	15.00	1912.00	2425	20231204	-19.09	1870	20231212	4.92	2090	-6.12	20240801	1900	3.26	20240102	2090	-6.12	20240801	1870	4.92	20231212	N	466910	100	9 억	37340	N	N	N	N
110	20241211	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	122172958	62482	553.48	1987	1987	1953	2540	1369	1955	1955.33	0.41	0	33	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	178	130.47	1.02	12	0.69	15.00	1912.00	2425	20231204	-19.30	1870	20231212	4.65	2090	-6.36	20240801	1900	3.00	20240102	2090	-6.36	20240801	1870	4.65	20231212	N	466910	100	9 억	37340	N	N	N	N
111	20241211	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	4	2	0.20	120625042	61692	546.48	1987	1987	1953	2540	1369	1955	1955.28	0.41	0	53	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	178	130.60	1.02	12	0.68	15.00	1912.00	2425	20231204	-19.22	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	37340	N	N	N	N
112	20241211	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	8	2	0.41	118619195	60669	537.42	1987	1987	1953	2540	1369	1955	1955.19	0.41	0	87	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	179	130.87	1.03	12	0.67	15.00	1912.00	2425	20231204	-19.05	1870	20231212	4.97	2090	-6.08	20240801	1900	3.32	20240102	2090	-6.08	20240801	1870	4.97	20231212	N	466910	100	9 억	37340	N	N	N	N
113	20241211	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	32	2	1.64	9935	5	0.04	1987	1987	1987	2540	1369	1955	1987.00	0.41	0	5	2000	1977	1966	1943	1932	1972	1938	9	585	100	1400	1	1	9100000	181	132.47	1.04	12	0.00	15.00	1912.00	2425	20231204	-18.06	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	2090	-4.93	20240801	1870	6.26	20231212	N	466910	100	9 억	37340	N	N	N	N
114	20241210	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	22125255	11289	17.68	1967	1989	1955	2540	1370	1957	1959.90	0.40	0	346	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.33	1.02	12	0.12	15.00	1912.00	5450	20231201	-64.13	1870	20231212	4.55	2090	-6.46	20240801	1900	2.89	20240102	2090	-6.46	20240801	1870	4.55	20231212	N	466910	100	9 억	36779	N	N	N	N
115	20241210	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	19427183	9910	15.52	1967	1989	1958	2540	1370	1957	1960.36	0.40	0	1022	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.53	1.02	12	0.11	15.00	1912.00	5450	20231201	-64.07	1870	20231212	4.71	2090	-6.32	20240801	1900	3.05	20240102	2090	-6.32	20240801	1870	4.71	20231212	N	466910	100	9 억	36779	N	N	N	N
116	20241210	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	18606609	9491	14.87	1967	1989	1958	2540	1370	1957	1960.45	0.40	0	1232	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.60	1.02	12	0.10	15.00	1912.00	5450	20231201	-64.06	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	36779	N	N	N	N
117	20241210	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	18087532	9226	14.45	1967	1989	1958	2540	1370	1957	1960.50	0.40	0	1232	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.60	1.02	12	0.10	15.00	1912.00	5450	20231201	-64.06	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	36779	N	N	N	N
118	20241210	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	16344730	8336	13.06	1967	1989	1958	2540	1370	1957	1960.74	0.40	0	1232	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.60	1.02	12	0.09	15.00	1912.00	5450	20231201	-64.06	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	36779	N	N	N	N
119	20241210	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	15629786	7971	12.49	1967	1989	1958	2540	1370	1957	1960.83	0.40	0	1232	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	178	130.60	1.02	12	0.09	15.00	1912.00	5450	20231201	-64.06	1870	20231212	4.76	2090	-6.27	20240801	1900	3.11	20240102	2090	-6.27	20240801	1870	4.76	20231212	N	466910	100	9 억	36779	N	N	N	N
120	20241210	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	14	2	0.72	1363848	692	1.08	1967	1989	1967	2540	1370	1957	1970.88	0.40	0	-87	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	179	131.40	1.03	12	0.01	15.00	1912.00	5450	20231201	-63.83	1870	20231212	5.40	2090	-5.69	20240801	1900	3.74	20240102	2090	-5.69	20240801	1870	5.40	20231212	N	466910	100	9 억	36779	N	N	N	N
121	20241210	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	23	2	1.18	905098	460	0.72	1967	1989	1967	2540	1370	1957	1967.60	0.40	0	-12	1983	1969	1962	1948	1941	1966	1945	9	583	100	1400	1	1	9100000	180	132.00	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	2090	-5.26	20240801	1870	5.88	20231212	N	466910	100	9 억	36779	N	N	N	N
122	20241209	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-9	5	-0.46	125267809	63836	284.65	1976	1976	1955	2555	1377	1966	1962.34	0.41	0	8684	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.47	1.02	12	0.70	15.00	1912.00	5450	20231201	-64.09	1870	20231212	4.65	2090	-6.36	20240801	1900	3.00	20240102	2090	-6.36	20240801	1870	4.65	20231212	N	466910	100	9 억	37170	N	N	N	N
123	20241209	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-2	5	-0.10	123757132	63066	281.22	1976	1976	1955	2555	1377	1966	1962.34	0.41	0	8102	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	179	130.93	1.03	12	0.69	15.00	1912.00	5450	20231201	-63.96	1870	20231212	5.03	2090	-6.03	20240801	1900	3.37	20240102	2090	-6.03	20240801	1870	5.03	20231212	N	466910	100	9 억	37170	N	N	N	N
124	20241209	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-10	5	-0.51	102859341	52421	233.75	1976	1976	1955	2555	1377	1966	1962.18	0.41	0	-1154	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.40	1.02	12	0.58	15.00	1912.00	5450	20231201	-64.11	1870	20231212	4.60	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1870	4.60	20231212	N	466910	100	9 억	37170	N	N	N	N
125	20241209	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-10	5	-0.51	99612137	50761	226.35	1976	1976	1955	2555	1377	1966	1962.38	0.41	0	-997	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.40	1.02	12	0.56	15.00	1912.00	5450	20231201	-64.11	1870	20231212	4.60	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1870	4.60	20231212	N	466910	100	9 억	37170	N	N	N	N
126	20241209	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-10	5	-0.51	93243601	47505	211.83	1976	1976	1955	2555	1377	1966	1962.82	0.41	0	-747	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.40	1.02	12	0.52	15.00	1912.00	5450	20231201	-64.11	1870	20231212	4.60	2090	-6.41	20240801	1900	2.95	20240102	2090	-6.41	20240801	1870	4.60	20231212	N	466910	100	9 억	37170	N	N	N	N
127	20241209	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-4	5	-0.20	81041047	41273	184.04	1976	1976	1955	2555	1377	1966	1963.54	0.41	0	-208	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	179	130.80	1.03	12	0.45	15.00	1912.00	5450	20231201	-64.00	1870	20231212	4.92	2090	-6.12	20240801	1900	3.26	20240102	2090	-6.12	20240801	1870	4.92	20231212	N	466910	100	9 억	37170	N	N	N	N
128	20241209	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	78471765	39963	178.20	1976	1976	1955	2555	1377	1966	1963.61	0.41	0	-113	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.73	1.03	12	0.44	15.00	1912.00	5450	20231201	-64.02	1870	20231212	4.87	2090	-6.17	20240801	1900	3.21	20240102	2090	-6.17	20240801	1870	4.87	20231212	N	466910	100	9 억	37170	N	N	N	N
129	20241209	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-6	5	-0.31	13486772	6880	30.68	1976	1976	1960	2555	1377	1966	1960.29	0.41	0	-670	1987	1976	1968	1957	1949	1972	1953	9	589	100	1410	1	1	9100000	178	130.67	1.03	12	0.08	15.00	1912.00	5450	20231201	-64.04	1870	20231212	4.81	2090	-6.22	20240801	1900	3.16	20240102	2090	-6.22	20240801	1870	4.81	20231212	N	466910	100	9 억	37170	N	N	N	N
130	20241206	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-3	5	-0.15	44074447	22426	154.65	1979	1979	1960	2555	1379	1969	1965.33	0.41	0	-8	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.07	1.03	12	0.25	15.00	1912.00	5450	20231201	-63.93	1870	20231212	5.13	2090	-5.93	20240801	1900	3.47	20240102	2090	-5.93	20240801	1870	5.13	20231212	N	466910	100	9 억	37183	N	N	N	N
131	20241206	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	37168843	18904	130.36	1979	1979	1962	2555	1379	1969	1966.19	0.41	0	-8	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	130.80	1.03	12	0.21	15.00	1912.00	5450	20231201	-64.00	1870	20231212	4.92	2090	-6.12	20240801	1900	3.26	20240102	2090	-6.12	20240801	1870	4.92	20231212	N	466910	100	9 억	37183	N	N	N	N
132	20241206	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-3	5	-0.15	25472473	12944	89.26	1979	1979	1964	2555	1379	1969	1967.90	0.41	0	-8	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.07	1.03	12	0.14	15.00	1912.00	5450	20231201	-63.93	1870	20231212	5.13	2090	-5.93	20240801	1900	3.47	20240102	2090	-5.93	20240801	1870	5.13	20231212	N	466910	100	9 억	37183	N	N	N	N
133	20241206	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	17582011	8931	61.59	1979	1979	1967	2555	1379	1969	1968.65	0.41	0	66	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.13	1.03	12	0.10	15.00	1912.00	5450	20231201	-63.91	1870	20231212	5.19	2090	-5.89	20240801	1900	3.53	20240102	2090	-5.89	20240801	1870	5.19	20231212	N	466910	100	9 억	37183	N	N	N	N
134	20241206	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	14982962	7610	52.48	1979	1979	1967	2555	1379	1969	1968.85	0.41	0	66	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.20	1.03	12	0.08	15.00	1912.00	5450	20231201	-63.89	1870	20231212	5.24	2090	-5.84	20240801	1900	3.58	20240102	2090	-5.84	20240801	1870	5.24	20231212	N	466910	100	9 억	37183	N	N	N	N
135	20241206	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	4713661	2394	16.51	1979	1979	1967	2555	1379	1969	1968.95	0.41	0	-8	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.27	1.03	12	0.03	15.00	1912.00	5450	20231201	-63.87	1870	20231212	5.29	2090	-5.79	20240801	1900	3.63	20240102	2090	-5.79	20240801	1870	5.29	20231212	N	466910	100	9 억	37183	N	N	N	N
136	20241206	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	2430661	1234	8.51	1979	1979	1968	2555	1379	1969	1969.74	0.41	0	-8	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	179	131.27	1.03	12	0.01	15.00	1912.00	5450	20231201	-63.87	1870	20231212	5.29	2090	-5.79	20240801	1900	3.63	20240102	2090	-5.79	20240801	1870	5.29	20231212	N	466910	100	9 억	37183	N	N	N	N
137	20241206	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	9	2	0.46	29675	15	0.10	1979	1979	1978	2555	1379	1969	1978.33	0.41	0	5	1984	1976	1972	1964	1960	1974	1962	9	586	100	1410	1	1	9100000	180	131.87	1.03	12	0.00	15.00	1912.00	5450	20231201	-63.71	1870	20231212	5.78	2090	-5.36	20240801	1900	4.11	20240102	2090	-5.36	20240801	1870	5.78	20231212	N	466910	100	9 억	37183	N	N	N	N
138	20241205	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-1	5	-0.05	28563364	14501	39.41	1980	1980	1968	2560	1379	1970	1969.75	0.41	0	-156	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.27	1.03	12	0.16	15.00	1912.00	5450	20231201	-63.87	1870	20231212	5.29	2090	-5.79	20240801	1900	3.63	20240102	2090	-5.79	20240801	1870	5.29	20231212	N	466910	100	9 억	37344	N	N	N	N
139	20241205	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	28256200	14345	38.99	1980	1980	1968	2560	1379	1970	1969.76	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.33	1.03	12	0.16	15.00	1912.00	5450	20231201	-63.85	1870	20231212	5.35	2090	-5.74	20240801	1900	3.68	20240102	2090	-5.74	20240801	1870	5.35	20231212	N	466910	100	9 억	37344	N	N	N	N
140	20241205	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	23745200	12055	32.76	1980	1980	1968	2560	1379	1970	1969.74	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.33	1.03	12	0.13	15.00	1912.00	5450	20231201	-63.85	1870	20231212	5.35	2090	-5.74	20240801	1900	3.68	20240102	2090	-5.74	20240801	1870	5.35	20231212	N	466910	100	9 억	37344	N	N	N	N
141	20241205	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	17394289	8831	24.00	1980	1980	1968	2560	1379	1970	1969.69	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.20	1.03	12	0.10	15.00	1912.00	5450	20231201	-63.89	1870	20231212	5.24	2090	-5.84	20240801	1900	3.58	20240102	2090	-5.84	20240801	1870	5.24	20231212	N	466910	100	9 억	37344	N	N	N	N
142	20241205	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	16120469	8184	22.24	1980	1980	1968	2560	1379	1970	1969.75	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.20	1.03	12	0.09	15.00	1912.00	5450	20231201	-63.89	1870	20231212	5.24	2090	-5.84	20240801	1900	3.58	20240102	2090	-5.84	20240801	1870	5.24	20231212	N	466910	100	9 억	37344	N	N	N	N
143	20241205	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	15230676	7732	21.01	1980	1980	1968	2560	1379	1970	1969.82	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.20	1.03	12	0.08	15.00	1912.00	5450	20231201	-63.89	1870	20231212	5.24	2090	-5.84	20240801	1900	3.58	20240102	2090	-5.84	20240801	1870	5.24	20231212	N	466910	100	9 억	37344	N	N	N	N
144	20241205	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	12492147	6341	17.23	1980	1980	1969	2560	1379	1970	1970.06	0.41	0	0	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	179	131.33	1.03	12	0.07	15.00	1912.00	5450	20231201	-63.85	1870	20231212	5.35	2090	-5.74	20240801	1900	3.68	20240102	2090	-5.74	20240801	1870	5.35	20231212	N	466910	100	9 억	37344	N	N	N	N
145	20241205	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	5	2	0.25	55365	28	0.08	1980	1980	1975	2560	1379	1970	1977.32	0.41	0	5	1989	1979	1966	1956	1943	1973	1950	9	590	100	1410	1	1	9100000	180	131.67	1.03	12	0.00	15.00	1912.00	5450	20231201	-63.76	1870	20231212	5.61	2090	-5.50	20240801	1900	3.95	20240102	2090	-5.50	20240801	1870	5.61	20231212	N	466910	100	9 억	37344	N	N	N	N
146	20241204	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-6	5	-0.30	72317676	36795	232.26	1976	1976	1953	2565	1384	1976	1965.42	0.42	0	-482	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	131.33	1.03	12	0.40	15.00	1912.00	5450	20231201	-63.85	1870	20231212	5.35	2090	-5.74	20240801	1900	3.68	20240102	2425	-18.76	20231204	1870	5.35	20231212	N	466910	100	9 억	37831	N	N	N	N
147	20241204	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-6	5	-0.30	72317676	36795	232.26	1976	1976	1953	2565	1384	1976	1965.42	0.42	0	-482	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	131.33	1.03	12	0.40	15.00	1912.00	5450	20231201	-63.85	1870	20231212	5.35	2090	-5.74	20240801	1900	3.68	20240102	2425	-18.76	20231204	1870	5.35	20231212	N	466910	100	9 억	37831	N	N	N	N
148	20241204	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-7	5	-0.35	51682526	26320	166.14	1976	1976	1953	2565	1384	1976	1963.62	0.42	0	-482	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	131.27	1.03	12	0.29	15.00	1912.00	5450	20231201	-63.87	1870	20231212	5.29	2090	-5.79	20240801	1900	3.63	20240102	2425	-18.80	20231204	1870	5.29	20231212	N	466910	100	9 억	37831	N	N	N	N
149	20241204	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-11	5	-0.56	50676979	25809	162.92	1976	1976	1953	2565	1384	1976	1963.54	0.42	0	-399	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	131.00	1.03	12	0.28	15.00	1912.00	5450	20231201	-63.94	1870	20231212	5.08	2090	-5.98	20240801	1900	3.42	20240102	2425	-18.97	20231204	1870	5.08	20231212	N	466910	100	9 억	37831	N	N	N	N
150	20241204	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-14	5	-0.71	44899563	22866	144.34	1976	1976	1953	2565	1384	1976	1963.59	0.42	0	-470	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	130.80	1.03	12	0.25	15.00	1912.00	5450	20231201	-64.00	1870	20231212	4.92	2090	-6.12	20240801	1900	3.26	20240102	2425	-19.09	20231204	1870	4.92	20231212	N	466910	100	9 억	37831	N	N	N	N
151	20241204	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-13	5	-0.66	18317192	9324	58.86	1976	1976	1953	2565	1384	1976	1964.52	0.42	0	-470	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	130.87	1.03	12	0.10	15.00	1912.00	5450	20231201	-63.98	1870	20231212	4.97	2090	-6.08	20240801	1900	3.32	20240102	2425	-19.05	20231204	1870	4.97	20231212	N	466910	100	9 억	37831	N	N	N	N
152	20241204	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-11	5	-0.56	8458895	4302	27.16	1976	1976	1953	2565	1384	1976	1966.27	0.42	0	-511	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	179	131.00	1.03	12	0.05	15.00	1912.00	5450	20231201	-63.94	1870	20231212	5.08	2090	-5.98	20240801	1900	3.42	20240102	2425	-18.97	20231204	1870	5.08	20231212	N	466910	100	9 억	37831	N	N	N	N
153	20241204	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	1179090	597	3.77	1976	1976	1975	2565	1384	1976	1975.03	0.42	0	-579	1987	1981	1978	1972	1969	1980	1971	9	589	100	1420	1	1	9100000	180	131.67	1.03	12	0.01	15.00	1912.00	5450	20231201	-63.76	1870	20231212	5.61	2090	-5.50	20240801	1900	3.95	20240102	2425	-18.56	20231204	1870	5.61	20231212	N	466910	100	9 억	37831	N	N	N	N
154	20241203	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	31320295	15842	427.12	1984	1984	1975	2570	1384	1977	1977.04	0.42	0	-67	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.73	1.03	12	0.17	15.00	1912.00	5450	20231201	-63.74	1870	20231212	5.67	2090	-5.45	20240801	1900	4.00	20240102	2425	-18.52	20231204	1870	5.67	20231212	N	466910	100	9 억	37903	N	N	N	N
155	20241203	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	31282765	15823	426.61	1984	1984	1975	2570	1384	1977	1977.04	0.42	0	-53	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.73	1.03	12	0.17	15.00	1912.00	5450	20231201	-63.74	1870	20231212	5.67	2090	-5.45	20240801	1900	4.00	20240102	2425	-18.52	20231204	1870	5.67	20231212	N	466910	100	9 억	37903	N	N	N	N
156	20241203	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	29599574	14971	403.64	1984	1984	1975	2570	1384	1977	1977.13	0.42	0	-53	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.73	1.03	12	0.16	15.00	1912.00	5450	20231201	-63.74	1870	20231212	5.67	2090	-5.45	20240801	1900	4.00	20240102	2425	-18.52	20231204	1870	5.67	20231212	N	466910	100	9 억	37903	N	N	N	N
157	20241203	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	21323669	10783	290.73	1984	1984	1976	2570	1384	1977	1977.53	0.42	0	-53	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.12	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	2425	-18.47	20231204	1870	5.72	20231212	N	466910	100	9 억	37903	N	N	N	N
158	20241203	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	18311741	9259	249.64	1984	1984	1976	2570	1384	1977	1977.72	0.42	0	-53	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.10	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	2425	-18.47	20231204	1870	5.72	20231212	N	466910	100	9 억	37903	N	N	N	N
159	20241203	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	16102469	8141	219.49	1984	1984	1976	2570	1384	1977	1977.95	0.42	0	-53	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.09	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	2425	-18.47	20231204	1870	5.72	20231212	N	466910	100	9 억	37903	N	N	N	N
160	20241203	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	3763241	1900	51.23	1984	1984	1976	2570	1384	1977	1980.65	0.42	0	-26	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.02	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	2425	-18.47	20231204	1870	5.72	20231212	N	466910	100	9 억	37903	N	N	N	N
161	20241203	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	6	2	0.30	97087	49	1.32	1984	1984	1979	2570	1384	1977	1981.37	0.42	0	0	1995	1985	1981	1971	1967	1984	1970	9	593	100	1420	1	1	9100000	180	132.20	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	2425	-18.23	20231204	1870	6.04	20231212	N	466910	100	9 억	37903	N	N	N	N
162	20241202	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	7342589	3709	46.46	1991	1991	1977	2575	1389	1983	1979.67	0.42	0	0	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	131.80	1.03	12	0.04	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	2425	-18.47	20231204	1870	5.72	20231212	N	466910	100	9 억	37908	N	N	N	N
163	20241202	151437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	7172567	3623	45.38	1991	1991	1977	2575	1389	1983	1979.73	0.42	0	86	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	131.87	1.03	12	0.04	15.00	1912.00	5450	20231201	-63.71	1870	20231212	5.78	2090	-5.36	20240801	1900	4.11	20240102	2425	-18.43	20231204	1870	5.78	20231212	N	466910	100	9 억	37908	N	N	N	N
164	20241202	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	5164219	2608	32.67	1991	1991	1979	2575	1389	1983	1980.15	0.42	0	86	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	131.93	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.69	1870	20231212	5.83	2090	-5.31	20240801	1900	4.16	20240102	2425	-18.39	20231204	1870	5.83	20231212	N	466910	100	9 억	37908	N	N	N	N
165	20241202	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	2968604	1499	18.78	1991	1991	1979	2575	1389	1983	1980.39	0.42	0	0	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	132.00	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	2425	-18.35	20231204	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
166	20241202	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	2059264	1040	13.03	1991	1991	1979	2575	1389	1983	1980.06	0.42	0	0	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	131.93	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.69	1870	20231212	5.83	2090	-5.31	20240801	1900	4.16	20240102	2425	-18.39	20231204	1870	5.83	20231212	N	466910	100	9 억	37908	N	N	N	N
167	20241202	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	1323020	668	8.37	1991	1991	1979	2575	1389	1983	1980.57	0.42	0	0	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	132.00	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	2425	-18.35	20231204	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
168	20241202	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	580278	293	3.67	1991	1991	1979	2575	1389	1983	1980.47	0.42	0	5	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	180	132.00	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	2425	-18.35	20231204	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
169	20241202	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	8	2	0.40	29865	15	0.19	1991	1991	1991	2575	1389	1983	1991.00	0.42	0	5	1994	1988	1984	1978	1974	1986	1976	9	592	100	1420	1	1	9100000	181	132.73	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.47	1870	20231212	6.47	2090	-4.74	20240801	1900	4.79	20240102	2425	-17.90	20231204	1870	6.47	20231212	N	466910	100	9 억	37908	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History