KissMeData/482680/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
3	20241231	151424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
4	20241231	141433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
5	20241231	131441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
6	20241231	121439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
7	20241231	111439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
8	20241231	101433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
9	20241231	091436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
10	20241230	161423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10613586	5425	33.73	1950	1971	1950	2540	1369	1955	1956.42	-348	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
11	20241230	151436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10568621	5402	33.58	1950	1971	1950	2540	1369	1955	1956.43	-325	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
12	20241230	141435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	10294921	5262	32.71	1950	1971	1950	2540	1369	1955	1956.47	-325	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.06	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
13	20241230	131438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	4467082	2281	14.18	1950	1971	1950	2540	1369	1955	1958.39	-325	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.03	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
14	20241230	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	11	2	0.56	4341907	2217	13.78	1950	1971	1950	2540	1369	1955	1958.46	-330	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	162	12	0.03	3225	20240911	-39.04	1944	20241206	1.13	3225	-39.04	20240911	1944	1.13	20241206	3225	-39.04	20240911	1944	1.13	20241206	N	482680	100	8 억	N	N	N	N
15	20241230	111426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	743513	379	2.36	1950	1971	1950	2540	1369	1955	1961.78	-161	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
16	20241230	101431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-1	5	-0.05	720053	367	2.28	1950	1971	1950	2540	1369	1955	1962.00	-160	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.41	1944	20241206	0.51	3225	-39.41	20240911	1944	0.51	20241206	3225	-39.41	20240911	1944	0.51	20241206	N	482680	100	8 억	N	N	N	N
17	20241230	091435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-2	5	-0.10	579266	295	1.83	1950	1971	1950	2540	1369	1955	1963.61	-165	1976	1965	1959	1948	1942	1962	1945	8	585	100	1360	1	1	8215000	160	12	0.00	3225	20240911	-39.44	1944	20241206	0.46	3225	-39.44	20240911	1944	0.46	20241206	3225	-39.44	20240911	1944	0.46	20241206	N	482680	100	8 억	N	N	N	N
18	20241227	161426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-5	5	-0.26	31418625	16085	71.82	1970	1970	1953	2545	1372	1960	1953.29	293	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.20	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
19	20241227	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-5	5	-0.26	31164475	15955	71.24	1970	1970	1953	2545	1372	1960	1953.27	293	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.19	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
20	20241227	141428	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-5	5	-0.26	31062860	15903	71.01	1970	1970	1953	2545	1372	1960	1953.27	293	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.19	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
21	20241227	131426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	9500396	4863	21.71	1970	1970	1953	2545	1372	1960	1953.61	-50	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.06	3225	20240911	-39.29	1944	20241206	0.72	3225	-39.29	20240911	1944	0.72	20241206	3225	-39.29	20240911	1944	0.72	20241206	N	482680	100	8 억	N	N	N	N
22	20241227	121427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	2767545	1416	6.32	1970	1970	1953	2545	1372	1960	1954.48	-50	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.29	1944	20241206	0.72	3225	-39.29	20240911	1944	0.72	20241206	3225	-39.29	20240911	1944	0.72	20241206	N	482680	100	8 억	N	N	N	N
23	20241227	111425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	2315348	1185	5.29	1970	1970	1953	2545	1372	1960	1953.88	-50	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.01	3225	20240911	-39.26	1944	20241206	0.77	3225	-39.26	20240911	1944	0.77	20241206	3225	-39.26	20240911	1944	0.77	20241206	N	482680	100	8 억	N	N	N	N
24	20241227	101425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-2	5	-0.10	2109867	1080	4.82	1970	1970	1953	2545	1372	1960	1953.58	-48	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	161	12	0.01	3225	20240911	-39.29	1944	20241206	0.72	3225	-39.29	20240911	1944	0.72	20241206	3225	-39.29	20240911	1944	0.72	20241206	N	482680	100	8 억	N	N	N	N
25	20241227	091430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	10	2	0.51	9850	5	0.02	1970	1970	1970	2545	1372	1960	1970.00	5	1978	1968	1959	1949	1940	1964	1945	8	585	100	1370	1	1	8215000	162	12	0.00	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
26	20241226	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	4	2	0.20	43710703	22380	671.87	1969	1969	1950	2540	1370	1956	1953.11	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.27	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
27	20241226	151417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	4	2	0.20	43710703	22380	671.87	1969	1969	1950	2540	1370	1956	1953.11	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.27	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
28	20241226	141415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	42968955	22001	660.49	1969	1969	1950	2540	1370	1956	1953.05	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.27	3225	20240911	-39.35	1944	20241206	0.62	3225	-39.35	20240911	1944	0.62	20241206	3225	-39.35	20240911	1944	0.62	20241206	N	482680	100	8 억	N	N	N	N
29	20241226	131416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-6	5	-0.31	42628255	21827	655.27	1969	1969	1950	2540	1370	1956	1953.01	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	160	12	0.27	3225	20240911	-39.53	1944	20241206	0.31	3225	-39.53	20240911	1944	0.31	20241206	3225	-39.53	20240911	1944	0.31	20241206	N	482680	100	8 억	N	N	N	N
30	20241226	121413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-1	5	-0.05	23482017	12009	360.52	1969	1969	1955	2540	1370	1956	1955.37	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.15	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
31	20241226	111413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	21508908	11000	330.23	1969	1969	1955	2540	1370	1956	1955.36	214	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.13	3225	20240911	-39.35	1944	20241206	0.62	3225	-39.35	20240911	1944	0.62	20241206	3225	-39.35	20240911	1944	0.62	20241206	N	482680	100	8 억	N	N	N	N
32	20241226	101416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	4	2	0.20	1190608	608	18.25	1969	1969	1955	2540	1370	1956	1958.24	-5	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.01	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
33	20241226	091411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-1	5	-0.05	27446	14	0.42	1969	1969	1955	2540	1370	1956	1960.43	5	1978	1966	1957	1945	1936	1962	1941	8	584	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
34	20241224	161413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-1	5	-0.05	6498591	3331	38.23	1969	1969	1948	2540	1370	1957	1950.94	-6	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.04	3225	20240911	-39.35	1944	20241206	0.62	3225	-39.35	20240911	1944	0.62	20241206	3225	-39.35	20240911	1944	0.62	20241206	N	482680	100	8 억	N	N	N	N
35	20241224	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-1	5	-0.05	6498591	3331	38.23	1969	1969	1948	2540	1370	1957	1950.94	-6	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.04	3225	20240911	-39.35	1944	20241206	0.62	3225	-39.35	20240911	1944	0.62	20241206	3225	-39.35	20240911	1944	0.62	20241206	N	482680	100	8 억	N	N	N	N
36	20241224	141410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	0	3	0.00	6467299	3315	38.04	1969	1969	1948	2540	1370	1957	1950.92	-6	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.04	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
37	20241224	131412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-9	5	-0.46	6457514	3310	37.98	1969	1969	1948	2540	1370	1957	1950.91	-6	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	160	12	0.04	3225	20240911	-39.60	1944	20241206	0.21	3225	-39.60	20240911	1944	0.21	20241206	3225	-39.60	20240911	1944	0.21	20241206	N	482680	100	8 억	N	N	N	N
38	20241224	121415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	2	2	0.10	793185	406	4.66	1969	1969	1951	2540	1370	1957	1953.66	2	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.26	1944	20241206	0.77	3225	-39.26	20240911	1944	0.77	20241206	3225	-39.26	20240911	1944	0.77	20241206	N	482680	100	8 억	N	N	N	N
39	20241224	111413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	3	2	0.15	759876	389	4.46	1969	1969	1951	2540	1370	1957	1953.41	2	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
40	20241224	101412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	3	2	0.15	746156	382	4.38	1969	1969	1951	2540	1370	1957	1953.29	2	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	161	12	0.00	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
41	20241224	091419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-6	5	-0.31	86132	44	0.50	1969	1969	1951	2540	1370	1957	1957.55	5	1979	1968	1959	1948	1939	1963	1943	8	583	100	1360	1	1	8215000	160	12	0.00	3225	20240911	-39.50	1944	20241206	0.36	3225	-39.50	20240911	1944	0.36	20241206	3225	-39.50	20240911	1944	0.36	20241206	N	482680	100	8 억	N	N	N	N
42	20241223	161402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-3	5	-0.15	17053171	8714	60.95	1970	1970	1950	2545	1372	1960	1956.99	-472	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.11	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
43	20241223	151406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	17035550	8705	60.88	1970	1970	1950	2545	1372	1960	1956.98	-467	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.11	3225	20240911	-39.26	1944	20241206	0.77	3225	-39.26	20240911	1944	0.77	20241206	3225	-39.26	20240911	1944	0.77	20241206	N	482680	100	8 억	N	N	N	N
44	20241223	141402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-9	5	-0.46	17033591	8704	60.88	1970	1970	1950	2545	1372	1960	1956.98	-467	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	160	12	0.11	3225	20240911	-39.50	1944	20241206	0.36	3225	-39.50	20240911	1944	0.36	20241206	3225	-39.50	20240911	1944	0.36	20241206	N	482680	100	8 억	N	N	N	N
45	20241223	131402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	13610204	6957	48.66	1970	1970	1950	2545	1372	1960	1956.33	-229	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.08	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
46	20241223	121405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	11472398	5861	40.99	1970	1970	1950	2545	1372	1960	1957.41	-234	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.07	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
47	20241223	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	11368518	5808	40.62	1970	1970	1950	2545	1372	1960	1957.39	-234	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.07	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
48	20241223	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	4140978	2112	14.77	1970	1970	1951	2545	1372	1960	1960.69	-158	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	161	12	0.03	3225	20240911	-39.26	1944	20241206	0.77	3225	-39.26	20240911	1944	0.77	20241206	3225	-39.26	20240911	1944	0.77	20241206	N	482680	100	8 억	N	N	N	N
49	20241223	091400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	9	2	0.46	1587719	806	5.64	1970	1970	1969	2545	1372	1960	1969.87	-100	1969	1964	1957	1952	1945	1961	1949	8	585	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.95	1944	20241206	1.29	3225	-38.95	20240911	1944	1.29	20241206	3225	-38.95	20240911	1944	1.29	20241206	N	482680	100	8 억	N	N	N	N
50	20241220	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-5	5	-0.25	27940036	14298	59.41	1962	1962	1950	2550	1376	1965	1954.12	-236	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.17	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
51	20241220	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-6	5	-0.31	26832685	13733	57.06	1962	1962	1950	2550	1376	1965	1953.88	-236	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.17	3225	20240911	-39.26	1944	20241206	0.77	3225	-39.26	20240911	1944	0.77	20241206	3225	-39.26	20240911	1944	0.77	20241206	N	482680	100	8 억	N	N	N	N
52	20241220	141354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-7	5	-0.36	20939675	10725	44.56	1962	1962	1950	2550	1376	1965	1952.42	-236	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.13	3225	20240911	-39.29	1944	20241206	0.72	3225	-39.29	20240911	1944	0.72	20241206	3225	-39.29	20240911	1944	0.72	20241206	N	482680	100	8 억	N	N	N	N
53	20241220	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	10768437	5519	22.93	1962	1962	1950	2550	1376	1965	1951.16	-78	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.07	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
54	20241220	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-14	5	-0.71	10209361	5233	21.74	1962	1962	1950	2550	1376	1965	1950.96	-66	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	160	12	0.06	3225	20240911	-39.50	1944	20241206	0.36	3225	-39.50	20240911	1944	0.36	20241206	3225	-39.50	20240911	1944	0.36	20241206	N	482680	100	8 억	N	N	N	N
55	20241220	111351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-12	5	-0.61	6693642	3431	14.26	1962	1962	1950	2550	1376	1965	1950.93	-66	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	160	12	0.04	3225	20240911	-39.44	1944	20241206	0.46	3225	-39.44	20240911	1944	0.46	20241206	3225	-39.44	20240911	1944	0.46	20241206	N	482680	100	8 억	N	N	N	N
56	20241220	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-11	5	-0.56	6593979	3380	14.04	1962	1962	1950	2550	1376	1965	1950.88	-66	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.04	3225	20240911	-39.41	1944	20241206	0.51	3225	-39.41	20240911	1944	0.51	20241206	3225	-39.41	20240911	1944	0.51	20241206	N	482680	100	8 억	N	N	N	N
57	20241220	091355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-10	5	-0.51	315383	161	0.67	1962	1962	1955	2550	1376	1965	1958.90	-56	1978	1971	1961	1954	1944	1966	1949	8	585	100	1370	1	1	8215000	161	12	0.00	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
58	20241219	161347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-3	5	-0.15	46834620	23968	638.81	1968	1968	1951	2555	1378	1968	1954.05	-142	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	161	12	0.29	3225	20240911	-39.07	1944	20241206	1.08	3225	-39.07	20240911	1944	1.08	20241206	3225	-39.07	20240911	1944	1.08	20241206	N	482680	100	8 억	N	N	N	N
59	20241219	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-13	5	-0.66	46200114	23645	630.20	1968	1968	1951	2555	1378	1968	1953.91	-39	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	161	12	0.29	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
60	20241219	141349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-16	5	-0.81	44944494	23002	613.06	1968	1968	1951	2555	1378	1968	1953.94	-41	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	160	12	0.28	3225	20240911	-39.47	1944	20241206	0.41	3225	-39.47	20240911	1944	0.41	20241206	3225	-39.47	20240911	1944	0.41	20241206	N	482680	100	8 억	N	N	N	N
61	20241219	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-16	5	-0.81	44601041	22826	608.37	1968	1968	1951	2555	1378	1968	1953.96	-38	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	160	12	0.28	3225	20240911	-39.47	1944	20241206	0.41	3225	-39.47	20240911	1944	0.41	20241206	3225	-39.47	20240911	1944	0.41	20241206	N	482680	100	8 억	N	N	N	N
62	20241219	121350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-16	5	-0.81	33280512	17024	453.73	1968	1968	1951	2555	1378	1968	1954.92	35	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	160	12	0.21	3225	20240911	-39.47	1944	20241206	0.41	3225	-39.47	20240911	1944	0.41	20241206	3225	-39.47	20240911	1944	0.41	20241206	N	482680	100	8 억	N	N	N	N
63	20241219	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-11	5	-0.56	20228777	10339	275.56	1968	1968	1955	2555	1378	1968	1956.55	85	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	161	12	0.13	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
64	20241219	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-11	5	-0.56	2513795	1281	34.14	1968	1968	1955	2555	1378	1968	1962.37	85	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
65	20241219	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-1	5	-0.05	118029	60	1.60	1968	1968	1967	2555	1378	1968	1967.15	5	1976	1972	1966	1962	1956	1974	1964	8	587	100	1370	1	1	8215000	162	12	0.00	3225	20240911	-39.01	1944	20241206	1.18	3225	-39.01	20240911	1944	1.18	20241206	3225	-39.01	20240911	1944	1.18	20241206	N	482680	100	8 억	N	N	N	N
66	20241218	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	4	2	0.20	7377963	3752	28.41	1964	1970	1960	2550	1375	1964	1966.41	980	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	162	12	0.05	3225	20240911	-38.98	1944	20241206	1.23	3225	-38.98	20240911	1944	1.23	20241206	3225	-38.98	20240911	1944	1.23	20241206	N	482680	100	8 억	N	N	N	N
67	20241218	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-2	5	-0.10	7358283	3742	28.33	1964	1970	1960	2550	1375	1964	1966.40	980	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.05	3225	20240911	-39.16	1944	20241206	0.93	3225	-39.16	20240911	1944	0.93	20241206	3225	-39.16	20240911	1944	0.93	20241206	N	482680	100	8 억	N	N	N	N
68	20241218	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-2	5	-0.10	7154232	3638	27.54	1964	1970	1960	2550	1375	1964	1966.53	980	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.04	3225	20240911	-39.16	1944	20241206	0.93	3225	-39.16	20240911	1944	0.93	20241206	3225	-39.16	20240911	1944	0.93	20241206	N	482680	100	8 억	N	N	N	N
69	20241218	131347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-2	5	-0.10	7073790	3597	27.23	1964	1970	1960	2550	1375	1964	1966.58	980	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.04	3225	20240911	-39.16	1944	20241206	0.93	3225	-39.16	20240911	1944	0.93	20241206	3225	-39.16	20240911	1944	0.93	20241206	N	482680	100	8 억	N	N	N	N
70	20241218	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	6610217	3361	25.45	1964	1970	1960	2550	1375	1964	1966.74	980	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.04	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
71	20241218	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	1	2	0.05	3366175	1713	12.97	1964	1968	1960	2550	1375	1964	1965.08	1131	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.07	1944	20241206	1.08	3225	-39.07	20240911	1944	1.08	20241206	3225	-39.07	20240911	1944	1.08	20241206	N	482680	100	8 억	N	N	N	N
72	20241218	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	3	2	0.15	1232203	628	4.75	1964	1968	1960	2550	1375	1964	1962.11	144	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-39.01	1944	20241206	1.18	3225	-39.01	20240911	1944	1.18	20241206	3225	-39.01	20240911	1944	1.18	20241206	N	482680	100	8 억	N	N	N	N
73	20241218	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-3	5	-0.15	1045807	533	4.04	1964	1964	1960	2550	1375	1964	1962.11	136	1981	1972	1966	1957	1951	1969	1954	8	586	100	1370	1	1	8215000	161	12	0.01	3225	20240911	-39.19	1944	20241206	0.87	3225	-39.19	20240911	1944	0.87	20241206	3225	-39.19	20240911	1944	0.87	20241206	N	482680	100	8 억	N	N	N	N
74	20241217	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-6	5	-0.30	25937298	13208	1147.52	1970	1975	1960	2560	1379	1970	1963.76	-178	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.16	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
75	20241217	151345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-6	5	-0.30	25589661	13031	1132.15	1970	1975	1960	2560	1379	1970	1963.75	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.16	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
76	20241217	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-6	5	-0.30	25375585	12922	1122.68	1970	1975	1960	2560	1379	1970	1963.75	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.16	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
77	20241217	131324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-7	5	-0.36	3103193	1581	137.36	1970	1975	1960	2560	1379	1970	1962.80	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.13	1944	20241206	0.98	3225	-39.13	20240911	1944	0.98	20241206	3225	-39.13	20240911	1944	0.98	20241206	N	482680	100	8 억	N	N	N	N
78	20241217	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	4	2	0.20	3067859	1563	135.79	1970	1975	1960	2560	1379	1970	1962.80	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	162	12	0.02	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
79	20241217	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-8	5	-0.41	2771968	1413	122.76	1970	1975	1960	2560	1379	1970	1961.76	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.16	1944	20241206	0.93	3225	-39.16	20240911	1944	0.93	20241206	3225	-39.16	20240911	1944	0.93	20241206	N	482680	100	8 억	N	N	N	N
80	20241217	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-9	5	-0.46	884591	451	39.18	1970	1975	1960	2560	1379	1970	1961.40	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	161	12	0.01	3225	20240911	-39.19	1944	20241206	0.87	3225	-39.19	20240911	1944	0.87	20241206	3225	-39.19	20240911	1944	0.87	20241206	N	482680	100	8 억	N	N	N	N
81	20241217	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	5	2	0.25	601927	307	26.67	1970	1975	1960	2560	1379	1970	1960.67	-10	1972	1970	1969	1967	1966	1971	1968	8	590	100	1370	1	1	8215000	162	12	0.00	3225	20240911	-38.76	1944	20241206	1.59	3225	-38.76	20240911	1944	1.59	20241206	3225	-38.76	20240911	1944	1.59	20241206	N	482680	100	8 억	N	N	N	N
82	20241216	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	2267584	1151	7.00	1970	1971	1968	2560	1379	1970	1970.10	487	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
83	20241216	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-2	5	-0.10	2247884	1141	6.94	1970	1971	1968	2560	1379	1970	1970.10	487	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.98	1944	20241206	1.23	3225	-38.98	20240911	1944	1.23	20241206	3225	-38.98	20240911	1944	1.23	20241206	N	482680	100	8 억	N	N	N	N
84	20241216	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	2102245	1067	6.49	1970	1971	1970	2560	1379	1970	1970.24	487	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
85	20241216	131342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	1560495	792	4.82	1970	1971	1970	2560	1379	1970	1970.32	487	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
86	20241216	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	1418652	720	4.38	1970	1971	1970	2560	1379	1970	1970.35	447	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
87	20241216	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	1398951	710	4.32	1970	1971	1970	2560	1379	1970	1970.35	438	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
88	20241216	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	717281	364	2.21	1970	1971	1970	2560	1379	1970	1970.55	142	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.00	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
89	20241216	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	35460	18	0.11	1970	1970	1970	2560	1379	1970	1970.00	18	1988	1979	1969	1960	1950	1974	1955	8	590	100	1370	1	1	8215000	162	12	0.00	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
90	20241213	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-3	5	-0.15	32476603	16445	102.52	1977	1978	1959	2560	1382	1973	1974.86	-938	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.20	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
91	20241213	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-1	5	-0.05	30423857	15403	96.02	1977	1978	1959	2560	1382	1973	1975.19	-920	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.19	3225	20240911	-38.85	1944	20241206	1.44	3225	-38.85	20240911	1944	1.44	20241206	3225	-38.85	20240911	1944	1.44	20241206	N	482680	100	8 억	N	N	N	N
92	20241213	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	0	3	0.00	29137867	14751	91.96	1977	1978	1959	2560	1382	1973	1975.31	-920	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.18	3225	20240911	-38.82	1944	20241206	1.49	3225	-38.82	20240911	1944	1.49	20241206	3225	-38.82	20240911	1944	1.49	20241206	N	482680	100	8 억	N	N	N	N
93	20241213	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-2	5	-0.10	27658418	14001	87.28	1977	1978	1959	2560	1382	1973	1975.46	-920	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.17	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
94	20241213	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-2	5	-0.10	26346575	13336	83.14	1977	1978	1959	2560	1382	1973	1975.60	-910	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.16	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
95	20241213	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	0	3	0.00	24677767	12490	77.86	1977	1978	1959	2560	1382	1973	1975.80	-831	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.15	3225	20240911	-38.82	1944	20241206	1.49	3225	-38.82	20240911	1944	1.49	20241206	3225	-38.82	20240911	1944	1.49	20241206	N	482680	100	8 억	N	N	N	N
96	20241213	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-1	5	-0.05	21917963	11088	69.12	1977	1978	1967	2560	1382	1973	1976.73	-823	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.13	3225	20240911	-38.85	1944	20241206	1.44	3225	-38.85	20240911	1944	1.44	20241206	3225	-38.85	20240911	1944	1.44	20241206	N	482680	100	8 억	N	N	N	N
97	20241213	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	4	2	0.20	20357460	10297	64.19	1977	1978	1977	2560	1382	1973	1977.03	-785	1992	1982	1970	1960	1948	1976	1954	8	587	100	1380	1	1	8215000	162	12	0.13	3225	20240911	-38.70	1944	20241206	1.70	3225	-38.70	20240911	1944	1.70	20241206	3225	-38.70	20240911	1944	1.70	20241206	N	482680	100	8 억	N	N	N	N
98	20241212	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	5	2	0.25	31632267	16041	700.17	1980	1980	1958	2555	1378	1968	1971.96	9409	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.20	3225	20240911	-38.82	1944	20241206	1.49	3225	-38.82	20240911	1944	1.49	20241206	3225	-38.82	20240911	1944	1.49	20241206	N	482680	100	8 억	N	N	N	N
99	20241212	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	6	2	0.30	29440370	14931	651.72	1980	1980	1958	2555	1378	1968	1971.76	8409	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.18	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
100	20241212	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	4	2	0.20	10164478	5162	225.32	1980	1980	1958	2555	1378	1968	1969.10	-206	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.06	3225	20240911	-38.85	1944	20241206	1.44	3225	-38.85	20240911	1944	1.44	20241206	3225	-38.85	20240911	1944	1.44	20241206	N	482680	100	8 억	N	N	N	N
101	20241212	131314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	6	2	0.30	8466327	4300	187.69	1980	1980	1958	2555	1378	1968	1968.91	-147	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.05	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
102	20241212	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-3	5	-0.15	6845239	3477	151.77	1980	1980	1958	2555	1378	1968	1968.72	-81	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	161	12	0.04	3225	20240911	-39.07	1944	20241206	1.08	3225	-39.07	20240911	1944	1.08	20241206	3225	-39.07	20240911	1944	1.08	20241206	N	482680	100	8 억	N	N	N	N
103	20241212	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	7	2	0.36	5302277	2695	117.63	1980	1980	1958	2555	1378	1968	1967.45	2	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.03	3225	20240911	-38.76	1944	20241206	1.59	3225	-38.76	20240911	1944	1.59	20241206	3225	-38.76	20240911	1944	1.59	20241206	N	482680	100	8 억	N	N	N	N
104	20241212	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-4	5	-0.20	3576004	1818	79.35	1980	1980	1958	2555	1378	1968	1967.00	58	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	161	12	0.02	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
105	20241212	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-1	5	-0.05	952100	483	21.08	1980	1980	1967	2555	1378	1968	1971.22	87	1984	1976	1968	1960	1952	1972	1956	8	587	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-39.01	1944	20241206	1.18	3225	-39.01	20240911	1944	1.18	20241206	3225	-39.01	20240911	1944	1.18	20241206	N	482680	100	8 억	N	N	N	N
106	20241211	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-7	5	-0.35	4507870	2291	13.08	1974	1976	1960	2565	1383	1975	1967.64	-89	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	162	12	0.03	3225	20240911	-38.98	1944	20241206	1.23	3225	-38.98	20240911	1944	1.23	20241206	3225	-38.98	20240911	1944	1.23	20241206	N	482680	100	8 억	N	N	N	N
107	20241211	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-10	5	-0.51	4311070	2191	12.51	1974	1976	1960	2565	1383	1975	1967.63	-89	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	161	12	0.03	3225	20240911	-39.07	1944	20241206	1.08	3225	-39.07	20240911	1944	1.08	20241206	3225	-39.07	20240911	1944	1.08	20241206	N	482680	100	8 억	N	N	N	N
108	20241211	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-13	5	-0.66	3826016	1944	11.10	1974	1976	1960	2565	1383	1975	1968.12	-89	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	161	12	0.02	3225	20240911	-39.16	1944	20241206	0.93	3225	-39.16	20240911	1944	0.93	20241206	3225	-39.16	20240911	1944	0.93	20241206	N	482680	100	8 억	N	N	N	N
109	20241211	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-9	5	-0.46	2870253	1457	8.32	1974	1976	1960	2565	1383	1975	1969.97	-92	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	162	12	0.02	3225	20240911	-39.04	1944	20241206	1.13	3225	-39.04	20240911	1944	1.13	20241206	3225	-39.04	20240911	1944	1.13	20241206	N	482680	100	8 억	N	N	N	N
110	20241211	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-12	5	-0.61	2366810	1201	6.86	1974	1976	1960	2565	1383	1975	1970.70	-92	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	161	12	0.01	3225	20240911	-39.13	1944	20241206	0.98	3225	-39.13	20240911	1944	0.98	20241206	3225	-39.13	20240911	1944	0.98	20241206	N	482680	100	8 억	N	N	N	N
111	20241211	111328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-11	5	-0.56	1875909	951	5.43	1974	1976	1960	2565	1383	1975	1972.56	-92	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	161	12	0.01	3225	20240911	-39.10	1944	20241206	1.03	3225	-39.10	20240911	1944	1.03	20241206	3225	-39.10	20240911	1944	1.03	20241206	N	482680	100	8 억	N	N	N	N
112	20241211	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-3	5	-0.15	1529926	775	4.42	1974	1976	1960	2565	1383	1975	1974.10	-92	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	162	12	0.01	3225	20240911	-38.85	1944	20241206	1.44	3225	-38.85	20240911	1944	1.44	20241206	3225	-38.85	20240911	1944	1.44	20241206	N	482680	100	8 억	N	N	N	N
113	20241211	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	0	3	0.00	112519	57	0.33	1974	1975	1974	2565	1383	1975	1974.02	-32	1985	1980	1971	1966	1957	1982	1968	8	590	100	1380	1	1	8215000	162	12	0.00	3225	20240911	-38.76	1944	20241206	1.59	3225	-38.76	20240911	1944	1.59	20241206	3225	-38.76	20240911	1944	1.59	20241206	N	482680	100	8 억	N	N	N	N
114	20241210	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	12	2	0.61	34507672	17520	25.54	1975	1976	1962	2550	1375	1963	1969.62	5297	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.21	3225	20240911	-38.76	1944	20241206	1.59	3225	-38.76	20240911	1944	1.59	20241206	3225	-38.76	20240911	1944	1.59	20241206	N	482680	100	8 억	N	N	N	N
115	20241210	151319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	11	2	0.56	27251662	13837	20.17	1975	1976	1962	2550	1375	1963	1969.48	1798	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.17	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
116	20241210	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	11	2	0.56	23391565	11881	17.32	1975	1976	1962	2550	1375	1963	1968.82	2727	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.14	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
117	20241210	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	11	2	0.56	21401157	10873	15.85	1975	1976	1962	2550	1375	1963	1968.28	2749	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.13	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
118	20241210	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	13	2	0.66	19345595	9832	14.33	1975	1976	1962	2550	1375	1963	1967.62	2864	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.12	3225	20240911	-38.73	1944	20241206	1.65	3225	-38.73	20240911	1944	1.65	20241206	3225	-38.73	20240911	1944	1.65	20241206	N	482680	100	8 억	N	N	N	N
119	20241210	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	11	2	0.56	16956613	8622	12.57	1975	1975	1962	2550	1375	1963	1966.67	2756	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.10	3225	20240911	-38.79	1944	20241206	1.54	3225	-38.79	20240911	1944	1.54	20241206	3225	-38.79	20240911	1944	1.54	20241206	N	482680	100	8 억	N	N	N	N
120	20241210	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	8	2	0.41	15064589	7663	11.17	1975	1975	1962	2550	1375	1963	1965.89	2735	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.09	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
121	20241210	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	8	2	0.41	2253681	1148	1.67	1975	1975	1962	2550	1375	1963	1963.14	-50	1985	1973	1962	1950	1939	1968	1945	8	587	100	1370	1	1	8215000	162	12	0.01	3225	20240911	-38.88	1944	20241206	1.39	3225	-38.88	20240911	1944	1.39	20241206	3225	-38.88	20240911	1944	1.39	20241206	N	482680	100	8 억	N	N	N	N
122	20241209	161314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	134268603	68608	342.44	1974	1974	1951	2540	1370	1957	1957.04	14424	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	161	12	0.84	3225	20240911	-39.13	1944	20241206	0.98	3225	-39.13	20240911	1944	0.98	20241206	3225	-39.13	20240911	1944	0.98	20241206	N	482680	100	8 억	N	N	N	N
123	20241209	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	13	2	0.66	132882115	67904	338.93	1974	1974	1951	2540	1370	1957	1956.91	13776	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	162	12	0.83	3225	20240911	-38.91	1944	20241206	1.34	3225	-38.91	20240911	1944	1.34	20241206	3225	-38.91	20240911	1944	1.34	20241206	N	482680	100	8 억	N	N	N	N
124	20241209	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-4	5	-0.20	110574427	56547	282.24	1974	1974	1951	2540	1370	1957	1955.44	3639	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	160	12	0.69	3225	20240911	-39.44	1944	20241206	0.46	3225	-39.44	20240911	1944	0.46	20241206	3225	-39.44	20240911	1944	0.46	20241206	N	482680	100	8 억	N	N	N	N
125	20241209	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-4	5	-0.20	99147387	50696	253.04	1974	1974	1951	2540	1370	1957	1955.72	3639	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	160	12	0.62	3225	20240911	-39.44	1944	20241206	0.46	3225	-39.44	20240911	1944	0.46	20241206	3225	-39.44	20240911	1944	0.46	20241206	N	482680	100	8 억	N	N	N	N
126	20241209	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-4	5	-0.20	79718760	40748	203.38	1974	1974	1951	2540	1370	1957	1956.38	3639	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	160	12	0.50	3225	20240911	-39.44	1944	20241206	0.46	3225	-39.44	20240911	1944	0.46	20241206	3225	-39.44	20240911	1944	0.46	20241206	N	482680	100	8 억	N	N	N	N
127	20241209	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-2	5	-0.10	66457421	33965	169.53	1974	1974	1951	2540	1370	1957	1956.64	3639	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	161	12	0.41	3225	20240911	-39.38	1944	20241206	0.57	3225	-39.38	20240911	1944	0.57	20241206	3225	-39.38	20240911	1944	0.57	20241206	N	482680	100	8 억	N	N	N	N
128	20241209	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	3	2	0.15	33888639	17312	86.41	1974	1974	1951	2540	1370	1957	1957.52	1298	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	161	12	0.21	3225	20240911	-39.22	1944	20241206	0.82	3225	-39.22	20240911	1944	0.82	20241206	3225	-39.22	20240911	1944	0.82	20241206	N	482680	100	8 억	N	N	N	N
129	20241209	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-1	5	-0.05	6336186	3239	16.17	1974	1974	1956	2540	1370	1957	1956.22	4	1996	1976	1960	1940	1924	1968	1932	8	583	100	1360	1	1	8215000	161	12	0.04	3225	20240911	-39.35	1944	20241206	0.62	3225	-39.35	20240911	1944	0.62	20241206	3225	-39.35	20240911	1944	0.62	20241206	N	482680	100	8 억	N	N	N	N
130	20241206	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-21	5	-1.06	39388630	20035	282.38	1980	1980	1944	2570	1385	1978	1965.99	72	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	161	12	0.24	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
131	20241206	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-21	5	-1.06	38995258	19834	279.55	1980	1980	1944	2570	1385	1978	1966.08	247	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	161	12	0.24	3225	20240911	-39.32	1944	20241206	0.67	3225	-39.32	20240911	1944	0.67	20241206	3225	-39.32	20240911	1944	0.67	20241206	N	482680	100	8 억	N	N	N	N
132	20241206	141306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1966	-12	5	-0.61	33426031	17001	239.62	1980	1980	1944	2570	1385	1978	1966.12	1045	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	162	12	0.21	3225	20240911	-39.04	1944	20241206	1.13	3225	-39.04	20240911	1944	1.13	20241206	3225	-39.04	20240911	1944	1.13	20241206	N	482680	100	8 억	N	N	N	N
133	20241206	131305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-24	5	-1.21	29694231	15102	212.85	1980	1980	1944	2570	1385	1978	1966.24	1453	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	161	12	0.18	3225	20240911	-39.41	1944	20241206	0.51	3225	-39.41	20240911	1944	0.51	20241206	3225	-39.41	20240911	1944	0.51	20241206	N	482680	100	8 억	N	N	N	N
134	20241206	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-30	5	-1.52	28718720	14605	205.85	1980	1980	1944	2570	1385	1978	1966.36	1466	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	160	12	0.18	3225	20240911	-39.60	1944	20241206	0.21	3225	-39.60	20240911	1944	0.21	20241206	3225	-39.60	20240911	1944	0.21	20241206	N	482680	100	8 억	N	N	N	N
135	20241206	111255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1970	-8	5	-0.40	18383535	9324	131.42	1980	1980	1968	2570	1385	1978	1971.64	1429	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	162	12	0.11	3225	20240911	-38.91	1968	20241206	0.10	3225	-38.91	20240911	1968	0.10	20241206	3225	-38.91	20240911	1968	0.10	20241206	N	482680	100	8 억	N	N	N	N
136	20241206	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-1	5	-0.05	4345248	2197	30.97	1980	1980	1976	2570	1385	1978	1977.81	-64	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	162	12	0.03	3225	20240911	-38.70	1973	20241204	0.20	3225	-38.70	20240911	1973	0.20	20241204	3225	-38.70	20240911	1973	0.20	20241204	N	482680	100	8 억	N	N	N	N
137	20241206	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	0	3	0.00	783666	396	5.58	1980	1980	1978	2570	1385	1978	1978.95	-25	1986	1982	1979	1975	1972	1980	1973	8	592	100	1380	1	1	8215000	162	12	0.00	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
138	20241205	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	14039517	7095	126.20	1983	1983	1976	2570	1386	1979	1978.79	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	162	12	0.09	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
139	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	14039517	7095	126.20	1983	1983	1976	2570	1386	1979	1978.79	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	162	12	0.09	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
140	20241205	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	11759218	5942	105.69	1983	1983	1977	2570	1386	1979	1979.00	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	162	12	0.07	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
141	20241205	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	10289524	5199	92.48	1983	1983	1977	2570	1386	1979	1979.14	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	162	12	0.06	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
142	20241205	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	0	3	0.00	9593187	4847	86.21	1983	1983	1977	2570	1386	1979	1979.20	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	163	12	0.06	3225	20240911	-38.64	1973	20241204	0.30	3225	-38.64	20240911	1973	0.30	20241204	3225	-38.64	20240911	1973	0.30	20241204	N	482680	100	8 억	N	N	N	N
143	20241205	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-1	5	-0.05	8556505	4323	76.89	1983	1983	1978	2570	1386	1979	1979.30	-69	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	162	12	0.05	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
144	20241205	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	1	2	0.05	3200054	1616	28.74	1983	1983	1979	2570	1386	1979	1980.23	2	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	163	12	0.02	3225	20240911	-38.60	1973	20241204	0.35	3225	-38.60	20240911	1973	0.35	20241204	3225	-38.60	20240911	1973	0.35	20241204	N	482680	100	8 억	N	N	N	N
145	20241205	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	4	2	0.20	55524	28	0.50	1983	1983	1983	2570	1386	1979	1983.00	5	1985	1981	1977	1973	1969	1984	1976	8	591	100	1380	1	1	8215000	163	12	0.00	3225	20240911	-38.51	1973	20241204	0.51	3225	-38.51	20240911	1973	0.51	20241204	3225	-38.51	20240911	1973	0.51	20241204	N	482680	100	8 억	N	N	N	N
146	20241204	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-2	5	-0.10	11129616	5622	43.07	1973	1981	1973	2575	1387	1981	1979.65	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	163	12	0.07	3225	20240911	-38.64	1973	20241204	0.30	3225	-38.64	20240911	1973	0.30	20241204	3225	-38.64	20240911	1973	0.30	20241204	N	482680	100	8 억	N	N	N	N
147	20241204	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-3	5	-0.15	10116379	5110	39.15	1973	1981	1973	2575	1387	1981	1979.72	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	162	12	0.06	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
148	20241204	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-3	5	-0.15	10078797	5091	39.00	1973	1981	1973	2575	1387	1981	1979.73	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	162	12	0.06	3225	20240911	-38.67	1973	20241204	0.25	3225	-38.67	20240911	1973	0.25	20241204	3225	-38.67	20240911	1973	0.25	20241204	N	482680	100	8 억	N	N	N	N
149	20241204	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-2	5	-0.10	9849287	4975	38.11	1973	1981	1973	2575	1387	1981	1979.76	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	163	12	0.06	3225	20240911	-38.64	1973	20241204	0.30	3225	-38.64	20240911	1973	0.30	20241204	3225	-38.64	20240911	1973	0.30	20241204	N	482680	100	8 억	N	N	N	N
150	20241204	121210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-1	5	-0.05	7822782	3951	30.27	1973	1981	1973	2575	1387	1981	1979.95	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	163	12	0.05	3225	20240911	-38.60	1973	20241204	0.35	3225	-38.60	20240911	1973	0.35	20241204	3225	-38.60	20240911	1973	0.35	20241204	N	482680	100	8 억	N	N	N	N
151	20241204	111154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-1	5	-0.05	5983362	3022	23.15	1973	1981	1973	2575	1387	1981	1979.93	-66	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	163	12	0.04	3225	20240911	-38.60	1973	20241204	0.35	3225	-38.60	20240911	1973	0.35	20241204	3225	-38.60	20240911	1973	0.35	20241204	N	482680	100	8 억	N	N	N	N
152	20241204	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-1	5	-0.05	1035342	523	4.01	1973	1981	1973	2575	1387	1981	1979.62	5	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	163	12	0.01	3225	20240911	-38.60	1973	20241204	0.35	3225	-38.60	20240911	1973	0.35	20241204	3225	-38.60	20240911	1973	0.35	20241204	N	482680	100	8 억	N	N	N	N
153	20241204	091222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1973	-8	5	-0.40	69055	35	0.27	1973	1973	1973	2575	1387	1981	1973.00	5	1991	1985	1980	1974	1969	1989	1978	8	594	100	1380	1	1	8215000	162	12	0.00	3225	20240911	-38.82	1973	20241204	0.00	3225	-38.82	20240911	1973	0.00	20241204	3225	-38.82	20240911	1973	0.00	20241204	N	482680	100	8 억	N	N	N	N
154	20241203	161304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	1	2	0.05	25812983	13054	212.47	1976	1986	1975	2570	1386	1980	1977.40	-189	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.16	3225	20240911	-38.57	1975	20241203	0.30	3225	-38.57	20240911	1975	0.30	20241203	3225	-38.57	20240911	1975	0.30	20241203	N	482680	100	8 억	N	N	N	N
155	20241203	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1981	1	2	0.05	25218683	12754	207.58	1976	1986	1975	2570	1386	1980	1977.32	-189	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.16	3225	20240911	-38.57	1975	20241203	0.30	3225	-38.57	20240911	1975	0.30	20241203	3225	-38.57	20240911	1975	0.30	20241203	N	482680	100	8 억	N	N	N	N
156	20241203	141334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-2	5	-0.10	22005421	11131	181.17	1976	1986	1975	2570	1386	1980	1976.95	-118	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	162	12	0.14	3225	20240911	-38.67	1975	20241203	0.15	3225	-38.67	20240911	1975	0.15	20241203	3225	-38.67	20240911	1975	0.15	20241203	N	482680	100	8 억	N	N	N	N
157	20241203	131336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1978	-2	5	-0.10	10140149	5127	83.45	1976	1986	1976	2570	1386	1980	1977.79	-47	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	162	12	0.06	3225	20240911	-38.67	1976	20241203	0.10	3225	-38.67	20240911	1976	0.10	20241203	3225	-38.67	20240911	1976	0.10	20241203	N	482680	100	8 억	N	N	N	N
158	20241203	121358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	0	3	0.00	8427592	4261	69.35	1976	1986	1976	2570	1386	1980	1977.84	-47	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.05	3225	20240911	-38.60	1976	20241203	0.20	3225	-38.60	20240911	1976	0.20	20241203	3225	-38.60	20240911	1976	0.20	20241203	N	482680	100	8 억	N	N	N	N
159	20241203	111322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1979	-1	5	-0.05	5153769	2605	42.40	1976	1986	1976	2570	1386	1980	1978.41	-47	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.03	3225	20240911	-38.64	1976	20241203	0.15	3225	-38.64	20240911	1976	0.15	20241203	3225	-38.64	20240911	1976	0.15	20241203	N	482680	100	8 억	N	N	N	N
160	20241203	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	2	2	0.10	4046316	2046	33.30	1976	1986	1976	2570	1386	1980	1977.67	-47	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.02	3225	20240911	-38.54	1976	20241203	0.30	3225	-38.54	20240911	1976	0.30	20241203	3225	-38.54	20240911	1976	0.30	20241203	N	482680	100	8 억	N	N	N	N
161	20241203	091258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	0	3	0.00	1418840	718	11.69	1976	1980	1976	2570	1386	1980	1976.10	5	1988	1984	1982	1978	1976	1983	1977	8	590	100	1380	1	1	8215000	163	12	0.01	3225	20240911	-38.60	1976	20241203	0.20	3225	-38.60	20240911	1976	0.20	20241203	3225	-38.60	20240911	1976	0.20	20241203	N	482680	100	8 억	N	N	N	N
162	20241202	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-2	5	-0.10	12173369	6144	168.10	1982	1986	1980	2575	1388	1982	1981.34	1	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.07	3225	20240911	-38.60	1976	20241122	0.20	3225	-38.60	20240911	1976	0.20	20241122	3225	-38.60	20240911	1976	0.20	20241122	N	482680	100	8 억	N	N	N	N
163	20241202	151453	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	0	3	0.00	11985269	6049	165.50	1982	1986	1980	2575	1388	1982	1981.36	1	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.07	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	N	482680	100	8 억	N	N	N	N
164	20241202	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	0	3	0.00	10543528	5321	145.58	1982	1986	1980	2575	1388	1982	1981.49	1	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.06	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	N	482680	100	8 억	N	N	N	N
165	20241202	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-1	5	-0.05	10202636	5149	140.88	1982	1986	1980	2575	1388	1982	1981.48	1	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.06	3225	20240911	-38.57	1976	20241122	0.25	3225	-38.57	20240911	1976	0.25	20241122	3225	-38.57	20240911	1976	0.25	20241122	N	482680	100	8 억	N	N	N	N
166	20241202	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	0	3	0.00	7401361	3735	102.19	1982	1986	1980	2575	1388	1982	1981.62	6	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.05	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	N	482680	100	8 억	N	N	N	N
167	20241202	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	0	3	0.00	4986355	2516	68.84	1982	1986	1980	2575	1388	1982	1981.86	6	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.03	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	N	482680	100	8 억	N	N	N	N
168	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-2	5	-0.10	4635553	2339	63.99	1982	1986	1980	2575	1388	1982	1981.85	6	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.03	3225	20240911	-38.60	1976	20241122	0.20	3225	-38.60	20240911	1976	0.20	20241122	3225	-38.60	20240911	1976	0.20	20241122	N	482680	100	8 억	N	N	N	N
169	20241202	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	0	3	0.00	25766	13	0.36	1982	1982	1982	2575	1388	1982	1982.00	5	1994	1988	1984	1978	1974	1987	1977	8	593	100	1380	1	1	8215000	163	12	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	N	482680	100	8 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History