KissMeData/477530/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
3	20241231	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
4	20241231	141429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
5	20241231	131438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
6	20241231	121436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
7	20241231	111436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
8	20241231	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
9	20241231	091433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	27	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16805	N	N	N	N
10	20241230	161420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-8	5	-0.40	10124993	5069	59.90	1996	2035	1988	2590	1398	1996	1997.43	0.35	0	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.11	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
11	20241230	151433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-4	5	-0.20	9958001	4985	58.90	1996	2035	1992	2590	1398	1996	1997.59	0.35	0	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.10	3226	20240619	-38.25	1887	20240619	5.56	3226	-38.25	20240619	1887	5.56	20240619	3495	-43.00	20240619	1950	2.15	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
12	20241230	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-2	5	-0.10	9952025	4982	58.87	1996	2035	1994	2590	1398	1996	1997.60	0.35	0	27	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.10	3226	20240619	-38.19	1887	20240619	5.67	3226	-38.19	20240619	1887	5.67	20240619	3495	-42.95	20240619	1950	2.26	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
13	20241230	131435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	3	2	0.15	869808	435	5.14	1996	2035	1996	2590	1398	1996	1999.56	0.35	0	101	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.01	3226	20240619	-38.03	1887	20240619	5.94	3226	-38.03	20240619	1887	5.94	20240619	3495	-42.80	20240619	1950	2.51	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
14	20241230	121428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	29	2	1.45	865810	433	5.12	1996	2035	1996	2590	1398	1996	1999.56	0.35	0	101	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	5	1	4810000	97	12	0.01	3226	20240619	-37.23	1887	20240619	7.31	3226	-37.23	20240619	1887	7.31	20240619	3495	-42.06	20240619	1950	3.85	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
15	20241230	111423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	4	2	0.20	797735	399	4.71	1996	2035	1996	2590	1398	1996	1999.34	0.35	0	98	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	5	1	4810000	96	12	0.01	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
16	20241230	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	9	2	0.45	599600	300	3.54	1996	2035	1996	2590	1398	1996	1998.67	0.35	0	89	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	5	1	4810000	96	12	0.01	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1950	2.82	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
17	20241230	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	0	3	0.00	177644	89	1.05	1996	1996	1996	2590	1398	1996	1996.00	0.35	0	89	2022	2009	2002	1989	1982	2005	1985	5	594	100	1390	1	1	4810000	96	12	0.00	3226	20240619	-38.13	1887	20240619	5.78	3226	-38.13	20240619	1887	5.78	20240619	3495	-42.89	20240619	1950	2.36	20241211	0.05	N	477530	100	4 억	16778	N	N	N	N
18	20241227	161423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-19	5	-0.94	16902242	8463	11.33	2000	2015	1995	2615	1415	2015	1997.19	0.35	0	-111	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	1	1	4810000	96	12	0.18	3226	20240619	-38.13	1887	20240619	5.78	3226	-38.13	20240619	1887	5.78	20240619	3495	-42.89	20240619	1950	2.36	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
19	20241227	151423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	16004042	8013	10.73	2000	2015	1995	2615	1415	2015	1997.26	0.35	0	339	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	5	1	4810000	97	12	0.17	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
20	20241227	141425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	14111974	7066	9.46	2000	2015	1995	2615	1415	2015	1997.17	0.35	0	-70	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	5	1	4810000	97	12	0.15	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1950	3.08	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
21	20241227	131423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-20	5	-0.99	13405364	6712	8.98	2000	2015	1995	2615	1415	2015	1997.22	0.35	0	-73	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	1	1	4810000	96	12	0.14	3226	20240619	-38.16	1887	20240619	5.72	3226	-38.16	20240619	1887	5.72	20240619	3495	-42.92	20240619	1950	2.31	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
22	20241227	121424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-20	5	-0.99	13379429	6699	8.97	2000	2015	1995	2615	1415	2015	1997.23	0.35	0	-73	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	1	1	4810000	96	12	0.14	3226	20240619	-38.16	1887	20240619	5.72	3226	-38.16	20240619	1887	5.72	20240619	3495	-42.92	20240619	1950	2.31	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
23	20241227	111422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-17	5	-0.84	4890911	2446	3.27	2000	2015	1998	2615	1415	2015	1999.55	0.35	0	73	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	1	1	4810000	96	12	0.05	3226	20240619	-38.07	1887	20240619	5.88	3226	-38.07	20240619	1887	5.88	20240619	3495	-42.83	20240619	1950	2.46	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
24	20241227	101422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	1116105	558	0.75	2000	2015	2000	2615	1415	2015	2000.19	0.35	0	50	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	5	1	4810000	97	12	0.01	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
25	20241227	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	1102000	551	0.74	2000	2000	2000	2615	1415	2015	2000.00	0.35	0	50	2036	2025	2009	1998	1982	2031	2004	5	600	100	1410	5	1	4810000	96	12	0.01	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.00	N	477530	100	4 억	16881	N	N	N	N
26	20241226	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	17	2	0.85	149436779	74708	558.90	2000	2020	1993	2595	1399	1998	2000.28	0.35	0	230	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	97	12	1.55	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
27	20241226	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	147357229	73674	551.16	2000	2020	1993	2595	1399	1998	2000.13	0.35	0	225	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	96	12	1.53	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
28	20241226	141412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	22	2	1.10	147349229	73670	551.13	2000	2020	1993	2595	1399	1998	2000.13	0.35	0	225	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	97	12	1.53	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
29	20241226	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	146883149	73439	549.41	2000	2020	1993	2595	1399	1998	2000.07	0.35	0	241	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	96	12	1.53	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
30	20241226	121410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	22	2	1.10	146845149	73420	549.26	2000	2020	1993	2595	1399	1998	2000.07	0.35	0	241	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	97	12	1.53	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
31	20241226	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	135937292	67974	508.52	2000	2005	1993	2595	1399	1998	1999.84	0.35	0	109	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	1	1	4810000	96	12	1.41	3226	20240619	-38.03	1887	20240619	5.94	3226	-38.03	20240619	1887	5.94	20240619	3495	-42.80	20240619	1950	2.51	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
32	20241226	101413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	9437497	4722	35.33	2000	2005	1993	2595	1399	1998	1998.62	0.35	0	-40	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	96	12	0.10	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
33	20241226	091408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	3128445	1564	11.70	2000	2005	1995	2595	1399	1998	2000.28	0.35	0	4	2047	2022	2010	1985	1973	2016	1979	5	597	100	1390	5	1	4810000	96	12	0.03	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1950	2.82	20241211	0.00	N	477530	100	4 억	16651	N	N	N	N
34	20241224	161410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-17	5	-0.84	26835876	13367	1156.31	2000	2035	1998	2615	1415	2015	2007.66	0.35	0	19	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	1	1	4810000	96	12	0.28	3226	20240619	-38.07	1887	20240619	5.88	3226	-38.07	20240619	1887	5.88	20240619	3495	-42.83	20240619	1950	2.46	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
35	20241224	151411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	17623715	8768	758.48	2000	2035	2000	2615	1415	2015	2010.00	0.35	0	-134	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	98	12	0.18	3226	20240619	-37.07	1887	20240619	7.58	3226	-37.07	20240619	1887	7.58	20240619	3495	-41.92	20240619	1950	4.10	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
36	20241224	141407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	14379150	7156	619.03	2000	2035	2000	2615	1415	2015	2009.38	0.35	0	-141	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	97	12	0.15	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
37	20241224	131409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	12562105	6252	540.83	2000	2035	2000	2615	1415	2015	2009.29	0.35	0	-141	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	98	12	0.13	3226	20240619	-37.07	1887	20240619	7.58	3226	-37.07	20240619	1887	7.58	20240619	3495	-41.92	20240619	1950	4.10	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
38	20241224	121411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	7310810	3645	315.31	2000	2035	2000	2615	1415	2015	2005.71	0.35	0	-4	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	97	12	0.08	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1950	3.08	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
39	20241224	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	7300750	3640	314.88	2000	2035	2000	2615	1415	2015	2005.70	0.35	0	-4	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	97	12	0.08	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
40	20241224	101409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	185335	92	7.96	2000	2035	2000	2615	1415	2015	2014.51	0.35	0	4	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	97	12	0.00	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
41	20241224	091416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	20	2	0.99	4035	2	0.17	2000	2035	2000	2615	1415	2015	2017.50	0.35	0	0	2071	2042	2021	1992	1971	2032	1982	5	600	100	1410	5	1	4810000	98	12	0.00	3226	20240619	-36.92	1887	20240619	7.84	3226	-36.92	20240619	1887	7.84	20240619	3495	-41.77	20240619	1950	4.36	20241211	0.00	N	477530	100	4 억	16632	N	N	N	N
42	20241223	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-40	5	-1.95	2319630	1156	8.93	2050	2050	2000	2670	1440	2055	2006.60	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	97	12	0.02	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
43	20241223	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-20	5	-0.97	2285375	1139	8.80	2050	2050	2000	2670	1440	2055	2006.47	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	98	12	0.02	3226	20240619	-36.92	1887	20240619	7.84	3226	-36.92	20240619	1887	7.84	20240619	3495	-41.77	20240619	1950	4.36	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
44	20241223	141359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-20	5	-0.97	2285375	1139	8.80	2050	2050	2000	2670	1440	2055	2006.47	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	98	12	0.02	3226	20240619	-36.92	1887	20240619	7.84	3226	-36.92	20240619	1887	7.84	20240619	3495	-41.77	20240619	1950	4.36	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
45	20241223	131359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	2260950	1127	8.70	2050	2050	2000	2670	1440	2055	2006.17	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	97	12	0.02	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
46	20241223	121402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-40	5	-1.95	2240750	1117	8.63	2050	2050	2000	2670	1440	2055	2006.04	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	97	12	0.02	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
47	20241223	111357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-40	5	-1.95	2234705	1114	8.60	2050	2050	2000	2670	1440	2055	2006.02	0.35	0	-71	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	97	12	0.02	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
48	20241223	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	2050	1	0.01	2050	2050	2050	2670	1440	2055	2050.00	0.35	0	0	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	99	12	0.00	3226	20240619	-36.45	1887	20240619	8.64	3226	-36.45	20240619	1887	8.64	20240619	3495	-41.34	20240619	1950	5.13	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
49	20241223	091357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	2050	1	0.01	2050	2050	2050	2670	1440	2055	2050.00	0.35	0	0	2115	2085	2045	2015	1975	2100	2030	5	615	100	1430	5	1	4810000	99	12	0.00	3226	20240619	-36.45	1887	20240619	8.64	3226	-36.45	20240619	1887	8.64	20240619	3495	-41.34	20240619	1950	5.13	20241211	0.00	N	477530	100	4 억	16703	N	N	N	N
50	20241220	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	35	2	1.73	26703835	12949	110.05	2035	2075	2005	2625	1415	2020	2062.23	0.35	0	-225	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	99	12	0.27	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
51	20241220	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	30	2	1.49	23338340	11309	96.12	2035	2075	2005	2625	1415	2020	2063.70	0.35	0	-127	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	99	12	0.24	3226	20240619	-36.45	1887	20240619	8.64	3226	-36.45	20240619	1887	8.64	20240619	3495	-41.34	20240619	1950	5.13	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
52	20241220	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	30	2	1.49	21959140	10635	90.39	2035	2075	2005	2625	1415	2020	2064.80	0.35	0	-127	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	99	12	0.22	3226	20240619	-36.45	1887	20240619	8.64	3226	-36.45	20240619	1887	8.64	20240619	3495	-41.34	20240619	1950	5.13	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
53	20241220	131351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	21400580	10362	88.07	2035	2075	2005	2625	1415	2020	2065.29	0.35	0	-214	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	97	12	0.22	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1950	3.33	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
54	20241220	121349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	45	2	2.23	20792295	10062	85.52	2035	2075	2005	2625	1415	2020	2066.42	0.35	0	-214	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	99	12	0.21	3226	20240619	-35.99	1887	20240619	9.43	3226	-35.99	20240619	1887	9.43	20240619	3495	-40.92	20240619	1950	5.90	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
55	20241220	111348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	30	2	1.49	50800	25	0.21	2035	2050	2005	2625	1415	2020	2032.00	0.35	0	-2	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	99	12	0.00	3226	20240619	-36.45	1887	20240619	8.64	3226	-36.45	20240619	1887	8.64	20240619	3495	-41.34	20240619	1950	5.13	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
56	20241220	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	12090	6	0.05	2035	2035	2005	2625	1415	2020	2015.00	0.35	0	-1	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	96	12	0.00	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1950	2.82	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
57	20241220	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	15	2	0.74	2035	1	0.01	2035	2035	2035	2625	1415	2020	2035.00	0.35	0	0	2066	2042	2031	2007	1996	2037	2002	5	605	100	1410	5	1	4810000	98	12	0.00	3226	20240619	-36.92	1887	20240619	7.84	3226	-36.92	20240619	1887	7.84	20240619	3495	-41.77	20240619	1950	4.36	20241211	0.00	N	477530	100	4 억	16928	N	N	N	N
58	20241219	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	24166330	11766	17.99	2045	2055	2020	2670	1440	2055	2053.91	0.36	0	-345	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	97	12	0.24	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
59	20241219	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	23747250	11562	17.68	2045	2055	2020	2670	1440	2055	2053.91	0.36	0	-345	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	99	12	0.24	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
60	20241219	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-25	5	-1.22	19210285	9354	14.30	2045	2055	2020	2670	1440	2055	2053.70	0.36	0	-329	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	98	12	0.19	3226	20240619	-37.07	1887	20240619	7.58	3226	-37.07	20240619	1887	7.58	20240619	3495	-41.92	20240619	1950	4.10	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
61	20241219	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	14462860	7043	10.77	2045	2055	2020	2670	1440	2055	2053.51	0.36	0	-281	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	99	12	0.15	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
62	20241219	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	8469010	4126	6.31	2045	2055	2020	2670	1440	2055	2052.60	0.36	0	-231	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	99	12	0.09	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
63	20241219	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	3946000	1925	2.94	2045	2055	2020	2670	1440	2055	2049.87	0.36	0	-223	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	99	12	0.04	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
64	20241219	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	2068285	1009	1.54	2045	2055	2020	2670	1440	2055	2049.84	0.36	0	-206	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	97	12	0.02	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
65	20241219	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	6150	3	0.00	2045	2055	2045	2670	1440	2055	2050.00	0.36	0	0	2139	2097	2038	1996	1937	2118	2017	5	615	100	1430	5	1	4810000	99	12	0.00	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	17273	N	N	N	N
66	20241218	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	69	2	3.47	133339722	65398	963.01	1979	2080	1979	2580	1391	1986	2038.90	0.35	0	447	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	99	12	1.36	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
67	20241218	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	69	2	3.47	132945162	65206	960.18	1979	2080	1979	2580	1391	1986	2038.85	0.35	0	592	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	99	12	1.36	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
68	20241218	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	59	2	2.97	123582387	60636	892.89	1979	2080	1979	2580	1391	1986	2038.10	0.35	0	526	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	98	12	1.26	3226	20240619	-36.61	1887	20240619	8.37	3226	-36.61	20240619	1887	8.37	20240619	3495	-41.49	20240619	1950	4.87	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
69	20241218	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	69	2	3.47	122266162	59995	883.45	1979	2080	1979	2580	1391	1986	2037.94	0.35	0	488	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	99	12	1.25	3226	20240619	-36.30	1887	20240619	8.90	3226	-36.30	20240619	1887	8.90	20240619	3495	-41.20	20240619	1950	5.38	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
70	20241218	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	89	2	4.48	111703697	54857	807.79	1979	2075	1979	2580	1391	1986	2036.27	0.35	0	349	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	100	12	1.14	3226	20240619	-35.68	1887	20240619	9.96	3226	-35.68	20240619	1887	9.96	20240619	3495	-40.63	20240619	1950	6.41	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
71	20241218	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	34	2	1.71	52595742	26108	384.45	1979	2020	1979	2580	1391	1986	2014.55	0.35	0	-392	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	97	12	0.54	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
72	20241218	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	34	2	1.71	2167987	1084	15.96	1979	2020	1979	2580	1391	1986	1999.99	0.35	0	-46	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	97	12	0.02	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1950	3.59	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
73	20241218	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	14	2	0.70	7984	4	0.06	1979	2005	1979	2580	1391	1986	1996.00	0.35	0	0	2050	2018	1993	1961	1936	2034	1977	5	594	100	1390	5	1	4810000	96	12	0.00	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1950	2.56	20241211	0.00	N	477530	100	4 억	16826	N	N	N	N
74	20241217	161337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	3	2	0.15	13572521	6791	38.09	1983	2025	1968	2575	1389	1983	1998.60	0.35	0	67	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	96	12	0.14	3226	20240619	-38.44	1887	20240619	5.25	3226	-38.44	20240619	1887	5.25	20240619	3495	-43.18	20240619	1950	1.85	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
75	20241217	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	27	2	1.36	12808235	6410	35.95	1983	2025	1968	2575	1389	1983	1998.16	0.35	0	67	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	5	1	4810000	97	12	0.13	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1950	3.08	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
76	20241217	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	6	2	0.30	1648360	834	4.68	1983	1989	1968	2575	1389	1983	1976.45	0.35	0	-30	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	96	12	0.02	3226	20240619	-38.34	1887	20240619	5.41	3226	-38.34	20240619	1887	5.41	20240619	3495	-43.09	20240619	1950	2.00	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
77	20241217	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	6	2	0.30	1389790	704	3.95	1983	1989	1968	2575	1389	1983	1974.13	0.35	0	-30	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	96	12	0.01	3226	20240619	-38.34	1887	20240619	5.41	3226	-38.34	20240619	1887	5.41	20240619	3495	-43.09	20240619	1950	2.00	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
78	20241217	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	6	2	0.30	1268616	643	3.61	1983	1989	1968	2575	1389	1983	1972.96	0.35	0	-30	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	96	12	0.01	3226	20240619	-38.34	1887	20240619	5.41	3226	-38.34	20240619	1887	5.41	20240619	3495	-43.09	20240619	1950	2.00	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
79	20241217	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-13	5	-0.66	889575	452	2.53	1983	1983	1968	2575	1389	1983	1968.09	0.35	0	-30	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	95	12	0.01	3226	20240619	-38.93	1887	20240619	4.40	3226	-38.93	20240619	1887	4.40	20240619	3495	-43.63	20240619	1950	1.03	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
80	20241217	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-15	5	-0.76	677010	344	1.93	1983	1983	1968	2575	1389	1983	1968.05	0.35	0	-30	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	95	12	0.01	3226	20240619	-39.00	1887	20240619	4.29	3226	-39.00	20240619	1887	4.29	20240619	3495	-43.69	20240619	1950	0.92	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
81	20241217	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	0	3	0.00	1983	1	0.01	1983	1983	1983	2575	1389	1983	1983.00	0.35	0	0	2007	1994	1977	1964	1947	2001	1971	5	592	100	1380	1	1	4810000	95	12	0.00	3226	20240619	-38.53	1887	20240619	5.09	3226	-38.53	20240619	1887	5.09	20240619	3495	-43.26	20240619	1950	1.69	20241211	0.00	N	477530	100	4 억	16759	N	N	N	N
82	20241216	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	27	2	1.38	35289594	17831	46.95	1960	1990	1960	2540	1370	1956	1979.11	0.35	0	44	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.37	3226	20240619	-38.53	1887	20240619	5.09	3226	-38.53	20240619	1887	5.09	20240619	3495	-43.26	20240619	1950	1.69	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
83	20241216	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	24	2	1.23	34467507	17416	45.85	1960	1990	1960	2540	1370	1956	1979.07	0.35	0	56	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.36	3226	20240619	-38.62	1887	20240619	4.93	3226	-38.62	20240619	1887	4.93	20240619	3495	-43.35	20240619	1950	1.54	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
84	20241216	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	20	2	1.02	24026562	12137	31.96	1960	1990	1960	2540	1370	1956	1979.61	0.35	0	147	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.25	3226	20240619	-38.75	1887	20240619	4.72	3226	-38.75	20240619	1887	4.72	20240619	3495	-43.46	20240619	1950	1.33	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
85	20241216	131339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	19	2	0.97	15371828	7764	20.44	1960	1990	1960	2540	1370	1956	1979.89	0.35	0	31	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.16	3226	20240619	-38.78	1887	20240619	4.66	3226	-38.78	20240619	1887	4.66	20240619	3495	-43.49	20240619	1950	1.28	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
86	20241216	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	28	2	1.43	13282353	6709	17.66	1960	1990	1960	2540	1370	1956	1979.78	0.35	0	-7	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.14	3226	20240619	-38.50	1887	20240619	5.14	3226	-38.50	20240619	1887	5.14	20240619	3495	-43.23	20240619	1950	1.74	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
87	20241216	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	33	2	1.69	4117403	2079	5.47	1960	1990	1960	2540	1370	1956	1980.47	0.35	0	17	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	96	12	0.04	3226	20240619	-38.34	1887	20240619	5.41	3226	-38.34	20240619	1887	5.41	20240619	3495	-43.09	20240619	1950	2.00	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
88	20241216	101338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	32	2	1.64	3518655	1778	4.68	1960	1989	1960	2540	1370	1956	1979.00	0.35	0	46	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	96	12	0.04	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1950	1.95	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
89	20241216	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	13	2	0.66	1640168	833	2.19	1960	1969	1960	2540	1370	1956	1968.99	0.35	0	0	2109	2032	1993	1916	1877	2013	1897	5	584	100	1360	1	1	4810000	95	12	0.02	3226	20240619	-38.96	1887	20240619	4.35	3226	-38.96	20240619	1887	4.35	20240619	3495	-43.66	20240619	1950	0.97	20241211	0.00	N	477530	100	4 억	16715	N	N	N	N
90	20241213	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-8	5	-0.41	75691534	37969	2165.94	1962	2070	1954	2550	1375	1964	1993.87	0.34	0	-603	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.79	3226	20240619	-39.37	1887	20240619	3.66	3226	-39.37	20240619	1887	3.66	20240619	3495	-44.03	20240619	1950	0.31	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
91	20241213	151335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	3	2	0.15	74732869	37479	2137.99	1962	2070	1954	2550	1375	1964	1993.99	0.34	0	-666	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	95	12	0.78	3226	20240619	-39.03	1887	20240619	4.24	3226	-39.03	20240619	1887	4.24	20240619	3495	-43.72	20240619	1950	0.87	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
92	20241213	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1973	9	2	0.46	68494436	34299	1956.59	1962	2070	1954	2550	1375	1964	1996.98	0.34	0	-645	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	95	12	0.71	3226	20240619	-38.84	1887	20240619	4.56	3226	-38.84	20240619	1887	4.56	20240619	3495	-43.55	20240619	1950	1.18	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
93	20241213	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-5	5	-0.25	22230159	11239	641.13	1962	2070	1954	2550	1375	1964	1977.95	0.34	0	-835	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.23	3226	20240619	-39.27	1887	20240619	3.82	3226	-39.27	20240619	1887	3.82	20240619	3495	-43.95	20240619	1950	0.46	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
94	20241213	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	12082530	6169	351.91	1962	1987	1954	2550	1375	1964	1958.59	0.34	0	-615	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.13	3226	20240619	-39.12	1887	20240619	4.08	3226	-39.12	20240619	1887	4.08	20240619	3495	-43.81	20240619	1950	0.72	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
95	20241213	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	11501142	5873	335.03	1962	1987	1954	2550	1375	1964	1958.31	0.34	0	-325	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.12	3226	20240619	-39.12	1887	20240619	4.08	3226	-39.12	20240619	1887	4.08	20240619	3495	-43.81	20240619	1950	0.72	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
96	20241213	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	0	3	0.00	10941323	5588	318.77	1962	1964	1954	2550	1375	1964	1958.00	0.34	0	-50	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.12	3226	20240619	-39.12	1887	20240619	4.08	3226	-39.12	20240619	1887	4.08	20240619	3495	-43.81	20240619	1950	0.72	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
97	20241213	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-9	5	-0.46	6512697	3333	190.13	1962	1962	1954	2550	1375	1964	1954.00	0.34	0	0	2002	1982	1967	1947	1932	1975	1940	5	586	100	1370	1	1	4810000	94	12	0.07	3226	20240619	-39.40	1887	20240619	3.60	3226	-39.40	20240619	1887	3.60	20240619	3495	-44.06	20240619	1950	0.26	20241211	0.00	N	477530	100	4 억	16124	N	N	N	N
98	20241212	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	3	2	0.15	3434069	1753	15.36	1966	1987	1952	2545	1373	1961	1958.97	0.34	0	-787	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	94	12	0.04	3226	20240619	-39.12	1887	20240619	4.08	3226	-39.12	20240619	1887	4.08	20240619	3495	-43.81	20240619	1950	0.72	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
99	20241212	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-6	5	-0.31	3432105	1752	15.35	1966	1987	1952	2545	1373	1961	1958.96	0.34	0	-787	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	94	12	0.04	3226	20240619	-39.40	1887	20240619	3.60	3226	-39.40	20240619	1887	3.60	20240619	3495	-44.06	20240619	1950	0.26	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
100	20241212	141322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-8	5	-0.41	3305128	1687	14.78	1966	1987	1952	2545	1373	1961	1959.17	0.34	0	-777	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	94	12	0.04	3226	20240619	-39.46	1887	20240619	3.50	3226	-39.46	20240619	1887	3.50	20240619	3495	-44.12	20240619	1950	0.15	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
101	20241212	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	4	2	0.20	2612460	1333	11.68	1966	1987	1952	2545	1373	1961	1959.83	0.34	0	-534	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	95	12	0.03	3226	20240619	-39.09	1887	20240619	4.13	3226	-39.09	20240619	1887	4.13	20240619	3495	-43.78	20240619	1950	0.77	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
102	20241212	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-8	5	-0.41	1422225	726	6.36	1966	1987	1952	2545	1373	1961	1958.99	0.34	0	-324	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	94	12	0.02	3226	20240619	-39.46	1887	20240619	3.50	3226	-39.46	20240619	1887	3.50	20240619	3495	-44.12	20240619	1950	0.15	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
103	20241212	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	1	2	0.05	760771	388	3.40	1966	1987	1952	2545	1373	1961	1960.75	0.34	0	-162	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	94	12	0.01	3226	20240619	-39.18	1887	20240619	3.97	3226	-39.18	20240619	1887	3.97	20240619	3495	-43.86	20240619	1950	0.62	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
104	20241212	101316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	26	2	1.33	27560	14	0.12	1966	1987	1965	2545	1373	1961	1968.57	0.34	0	0	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	96	12	0.00	3226	20240619	-38.41	1887	20240619	5.30	3226	-38.41	20240619	1887	5.30	20240619	3495	-43.15	20240619	1950	1.90	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
105	20241212	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	26	2	1.33	3953	2	0.02	1966	1987	1966	2545	1373	1961	1976.50	0.34	0	0	2005	1982	1966	1943	1927	1975	1936	5	584	100	1370	1	1	4810000	96	12	0.00	3226	20240619	-38.41	1887	20240619	5.30	3226	-38.41	20240619	1887	5.30	20240619	3495	-43.15	20240619	1950	1.90	20241211	0.00	N	477530	100	4 억	16154	N	N	N	N
106	20241211	161317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-4	5	-0.20	22379123	11411	93.59	1984	1989	1950	2550	1376	1965	1961.19	0.34	0	-565	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	94	12	0.24	3226	20240619	-39.21	1887	20240619	3.92	3226	-39.21	20240619	1887	3.92	20240619	3495	-43.89	20240619	1950	0.56	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
107	20241211	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	2	2	0.10	19298032	9840	80.70	1984	1989	1950	2550	1376	1965	1961.18	0.34	0	1006	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	95	12	0.20	3226	20240619	-39.03	1887	20240619	4.24	3226	-39.03	20240619	1887	4.24	20240619	3495	-43.72	20240619	1950	0.87	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
108	20241211	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	4	2	0.20	8367958	4275	35.06	1984	1989	1950	2550	1376	1965	1957.42	0.34	0	1840	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	95	12	0.09	3226	20240619	-38.96	1887	20240619	4.35	3226	-38.96	20240619	1887	4.35	20240619	3495	-43.66	20240619	1950	0.97	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
109	20241211	131328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	21	2	1.07	7952386	4064	33.33	1984	1989	1950	2550	1376	1965	1956.79	0.34	0	2043	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	96	12	0.08	3226	20240619	-38.44	1887	20240619	5.25	3226	-38.44	20240619	1887	5.25	20240619	3495	-43.18	20240619	1950	1.85	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
110	20241211	121329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	21	2	1.07	7952386	4064	33.33	1984	1989	1950	2550	1376	1965	1956.79	0.34	0	2043	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	96	12	0.08	3226	20240619	-38.44	1887	20240619	5.25	3226	-38.44	20240619	1887	5.25	20240619	3495	-43.18	20240619	1950	1.85	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
111	20241211	111325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	21	2	1.07	7950400	4063	33.32	1984	1989	1950	2550	1376	1965	1956.78	0.34	0	2043	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	96	12	0.08	3226	20240619	-38.44	1887	20240619	5.25	3226	-38.44	20240619	1887	5.25	20240619	3495	-43.18	20240619	1950	1.85	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
112	20241211	101325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	21	2	1.07	6836409	3502	28.72	1984	1989	1950	2550	1376	1965	1952.14	0.34	0	2043	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	96	12	0.07	3226	20240619	-38.44	1887	20240619	5.25	3226	-38.44	20240619	1887	5.25	20240619	3495	-43.18	20240619	1950	1.85	20241211	0.00	N	477530	100	4 억	16345	N	N	N	N
113	20241211	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	23	2	1.17	9924	5	0.04	1984	1988	1984	2550	1376	1965	1984.80	0.34	0	0	2006	1985	1973	1952	1940	1979	1946	5	585	100	1370	1	1	4810000	96	12	0.00	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1961	1.38	20241209	0.00	N	477530	100	4 억	16345	N	N	N	N
114	20241210	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1965	4	2	0.20	24070550	12193	354.76	1967	1994	1961	2545	1373	1961	1974.13	0.33	0	199	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.25	3226	20240619	-39.09	1887	20240619	4.13	3226	-39.09	20240619	1887	4.13	20240619	3495	-43.78	20240619	1961	0.20	20241210	0.00	N	477530	100	4 억	15926	N	N	N	N
115	20241210	151316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	0	3	0.00	24048975	12182	354.44	1967	1994	1961	2545	1373	1961	1974.14	0.33	0	209	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	94	12	0.25	3226	20240619	-39.21	1887	20240619	3.92	3226	-39.21	20240619	1887	3.92	20240619	3495	-43.89	20240619	1961	0.00	20241210	0.00	N	477530	100	4 억	15926	N	N	N	N
116	20241210	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	4	2	0.20	17353607	8773	255.25	1967	1994	1965	2545	1373	1961	1978.07	0.33	0	327	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.18	3226	20240619	-39.09	1887	20240619	4.13	3226	-39.09	20240619	1887	4.13	20240619	3495	-43.78	20240619	1961	0.20	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
117	20241210	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	18	2	0.92	14392906	7271	211.55	1967	1994	1967	2545	1373	1961	1979.49	0.33	0	209	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.15	3226	20240619	-38.65	1887	20240619	4.88	3226	-38.65	20240619	1887	4.88	20240619	3495	-43.38	20240619	1961	0.92	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
118	20241210	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	19	2	0.97	7941365	4011	116.70	1967	1994	1967	2545	1373	1961	1979.90	0.33	0	222	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.08	3226	20240619	-38.62	1887	20240619	4.93	3226	-38.62	20240619	1887	4.93	20240619	3495	-43.35	20240619	1961	0.97	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
119	20241210	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	19	2	0.97	7719605	3899	113.44	1967	1994	1967	2545	1373	1961	1979.89	0.33	0	222	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.08	3226	20240619	-38.62	1887	20240619	4.93	3226	-38.62	20240619	1887	4.93	20240619	3495	-43.35	20240619	1961	0.97	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
120	20241210	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	19	2	0.97	137293	69	2.01	1967	1994	1967	2545	1373	1961	1989.75	0.33	0	0	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	95	12	0.00	3226	20240619	-38.62	1887	20240619	4.93	3226	-38.62	20240619	1887	4.93	20240619	3495	-43.35	20240619	1961	0.97	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
121	20241210	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	33	2	1.68	3961	2	0.06	1967	1994	1967	2545	1373	1961	1980.50	0.33	0	0	2026	1993	1977	1944	1928	1985	1936	5	584	100	1370	1	1	4810000	96	12	0.00	3226	20240619	-38.19	1887	20240619	5.67	3226	-38.19	20240619	1887	5.67	20240619	3495	-42.95	20240619	1961	1.68	20241209	0.00	N	477530	100	4 억	15926	N	N	N	N
122	20241209	161311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-39	5	-1.95	6786106	3437	5.25	2000	2010	1961	2600	1400	2000	1974.43	0.33	0	-615	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	94	12	0.07	3226	20240619	-39.21	1887	20240619	3.92	3226	-39.21	20240619	1887	3.92	20240619	3495	-43.89	20240619	1961	0.00	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
123	20241209	151314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-17	5	-0.85	6268004	3173	4.85	2000	2010	1961	2600	1400	2000	1975.42	0.33	0	-607	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	95	12	0.07	3226	20240619	-38.53	1887	20240619	5.09	3226	-38.53	20240619	1887	5.09	20240619	3495	-43.26	20240619	1961	1.12	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
124	20241209	141312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-17	5	-0.85	6260072	3169	4.84	2000	2010	1961	2600	1400	2000	1975.41	0.33	0	-611	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	95	12	0.07	3226	20240619	-38.53	1887	20240619	5.09	3226	-38.53	20240619	1887	5.09	20240619	3495	-43.26	20240619	1961	1.12	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
125	20241209	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	-32	5	-1.60	6103930	3090	4.72	2000	2010	1961	2600	1400	2000	1975.38	0.33	0	-538	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	95	12	0.06	3226	20240619	-39.00	1887	20240619	4.29	3226	-39.00	20240619	1887	4.29	20240619	3495	-43.69	20240619	1961	0.36	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
126	20241209	121312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	-39	5	-1.95	5521699	2795	4.27	2000	2010	1961	2600	1400	2000	1975.56	0.33	0	-372	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	94	12	0.06	3226	20240619	-39.21	1887	20240619	3.92	3226	-39.21	20240619	1887	3.92	20240619	3495	-43.89	20240619	1961	0.00	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
127	20241209	111312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	-32	5	-1.60	1968636	987	1.51	2000	2010	1968	2600	1400	2000	1994.57	0.33	0	-102	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	95	12	0.02	3226	20240619	-39.00	1887	20240619	4.29	3226	-39.00	20240619	1887	4.29	20240619	3495	-43.69	20240619	1968	0.00	20241209	0.00	N	477530	100	4 억	15930	N	N	N	N
128	20241209	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-4	5	-0.20	1620385	811	1.24	2000	2010	1996	2600	1400	2000	1998.01	0.33	0	0	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	1	1	4810000	96	12	0.02	3226	20240619	-38.13	1887	20240619	5.78	3226	-38.13	20240619	1887	5.78	20240619	3495	-42.89	20240619	1970	1.32	20241129	0.00	N	477530	100	4 억	15930	N	N	N	N
129	20241209	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	4010	2	0.00	2000	2010	2000	2600	1400	2000	2005.00	0.33	0	0	2014	2006	1997	1989	1980	2008	1991	5	600	100	1400	5	1	4810000	97	12	0.00	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1970	2.03	20241129	0.00	N	477530	100	4 억	15930	N	N	N	N
130	20241206	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	130750000	65484	173.68	2000	2005	1988	2605	1405	2005	1996.67	0.33	0	-10846	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	5	1	4810000	96	12	1.36	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
131	20241206	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	130740000	65479	173.67	2000	2005	1988	2605	1405	2005	1996.67	0.33	0	-10846	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	1	1	4810000	96	12	1.36	3226	20240619	-38.03	1887	20240619	5.94	3226	-38.03	20240619	1887	5.94	20240619	3495	-42.80	20240619	1970	1.47	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
132	20241206	141303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	127103819	63660	168.84	2000	2005	1988	2605	1405	2005	1996.60	0.33	0	-10835	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	1	1	4810000	96	12	1.32	3226	20240619	-38.03	1887	20240619	5.94	3226	-38.03	20240619	1887	5.94	20240619	3495	-42.80	20240619	1970	1.47	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
133	20241206	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	98101820	49159	130.38	2000	2005	1988	2605	1405	2005	1995.60	0.33	0	-10835	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	5	1	4810000	96	12	1.02	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
134	20241206	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	98101820	49159	130.38	2000	2005	1988	2605	1405	2005	1995.60	0.33	0	-10835	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	5	1	4810000	96	12	1.02	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
135	20241206	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-17	5	-0.85	98095826	49156	130.37	2000	2005	1988	2605	1405	2005	1995.60	0.33	0	-10833	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	1	1	4810000	96	12	1.02	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1970	0.91	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
136	20241206	101252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-17	5	-0.85	62132374	31066	82.39	2000	2005	1988	2605	1405	2005	2000.01	0.33	0	-10833	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	1	1	4810000	96	12	0.65	3226	20240619	-38.38	1887	20240619	5.35	3226	-38.38	20240619	1887	5.35	20240619	3495	-43.12	20240619	1970	0.91	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
137	20241206	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.33	0	0	2041	2022	2011	1992	1981	2017	1987	5	600	100	1400	5	1	4810000	96	12	0.00	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16066	N	N	N	N
138	20241205	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	75440375	37704	258.78	2030	2030	2000	2635	1425	2030	2000.86	0.34	0	-221	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	96	12	0.78	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
139	20241205	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-20	5	-0.99	71231880	35605	244.37	2030	2030	2000	2635	1425	2030	2000.61	0.34	0	-221	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	97	12	0.74	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1970	2.03	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
140	20241205	141229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-25	5	-1.23	67350190	33669	231.08	2030	2030	2000	2635	1425	2030	2000.36	0.34	0	50	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	96	12	0.70	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
141	20241205	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-30	5	-1.48	26414185	13201	90.60	2030	2030	2000	2635	1425	2030	2000.92	0.34	0	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	96	12	0.27	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
142	20241205	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-20	5	-0.99	19190140	9589	65.81	2030	2030	2000	2635	1425	2030	2001.27	0.34	0	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	97	12	0.20	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1970	2.03	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
143	20241205	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-30	5	-1.48	5740170	2867	19.68	2030	2030	2000	2635	1425	2030	2002.15	0.34	0	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	96	12	0.06	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
144	20241205	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-30	5	-1.48	4580170	2287	15.70	2030	2030	2000	2635	1425	2030	2002.70	0.34	0	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	96	12	0.05	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
145	20241205	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	0	3	0.00	2030	1	0.01	2030	2030	2030	2635	1425	2030	2030.00	0.34	0	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4810000	98	12	0.00	3226	20240619	-37.07	1887	20240619	7.58	3226	-37.07	20240619	1887	7.58	20240619	3495	-41.92	20240619	1970	3.05	20241129	0.00	N	477530	100	4 억	16287	N	N	N	N
146	20241204	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-10	5	-0.49	29310515	14570	30.54	2010	2030	2005	2650	1430	2040	2011.70	0.33	0	211	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	98	12	0.30	3226	20240619	-37.07	1887	20240619	7.58	3226	-37.07	20240619	1887	7.58	20240619	3495	-41.92	20240619	1970	3.05	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
147	20241204	151217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-20	5	-0.98	25255215	12559	26.32	2010	2030	2005	2650	1430	2040	2010.93	0.33	0	221	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.26	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1970	2.54	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
148	20241204	141220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-25	5	-1.23	21478805	10688	22.40	2010	2025	2005	2650	1430	2040	2009.62	0.33	0	221	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.22	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1970	2.28	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
149	20241204	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-25	5	-1.23	21372025	10635	22.29	2010	2025	2005	2650	1430	2040	2009.59	0.33	0	221	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.22	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1970	2.28	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
150	20241204	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-25	5	-1.23	19137665	9523	19.96	2010	2025	2005	2650	1430	2040	2009.63	0.33	0	221	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.20	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1970	2.28	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
151	20241204	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-30	5	-1.47	16734400	8325	17.45	2010	2025	2010	2650	1430	2040	2010.14	0.33	0	221	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.17	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1970	2.03	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
152	20241204	101154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-15	5	-0.74	2812890	1399	2.93	2010	2025	2010	2650	1430	2040	2010.64	0.33	0	0	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	97	12	0.03	3226	20240619	-37.23	1887	20240619	7.31	3226	-37.23	20240619	1887	7.31	20240619	3495	-42.06	20240619	1970	2.79	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
153	20241204	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.33	0	0	2075	2057	2027	2009	1979	2066	2018	5	610	100	1420	5	1	4810000	98	12	0.00	3226	20240619	-36.76	1887	20240619	8.11	3226	-36.76	20240619	1887	8.11	20240619	3495	-41.63	20240619	1970	3.55	20241129	0.00	N	477530	100	4 억	16076	N	N	N	N
154	20241203	161302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	20	2	0.99	96130598	47709	80.01	2015	2045	1997	2625	1415	2020	2014.94	0.33	0	-1	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	98	12	0.99	3226	20240619	-36.76	1887	20240619	8.11	3226	-36.76	20240619	1887	8.11	20240619	3495	-41.63	20240619	1970	3.55	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
155	20241203	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	95094583	47195	79.15	2015	2045	1997	2625	1415	2020	2014.93	0.33	0	-1	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	97	12	0.98	3226	20240619	-37.54	1887	20240619	6.78	3226	-37.54	20240619	1887	6.78	20240619	3495	-42.35	20240619	1970	2.28	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
156	20241203	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	48689458	24260	40.68	2015	2025	1997	2625	1415	2020	2006.99	0.33	0	192	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	97	12	0.50	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1970	2.54	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
157	20241203	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	35849483	17897	30.01	2015	2020	1997	2625	1415	2020	2003.10	0.33	0	192	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	96	12	0.37	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
158	20241203	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-22	5	-1.09	33760753	16860	28.27	2015	2020	1997	2625	1415	2020	2002.42	0.33	0	192	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	1	1	4810000	96	12	0.35	3226	20240619	-38.07	1887	20240619	5.88	3226	-38.07	20240619	1887	5.88	20240619	3495	-42.83	20240619	1970	1.42	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
159	20241203	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	13621641	6782	11.37	2015	2020	1997	2625	1415	2020	2008.50	0.33	0	192	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	96	12	0.14	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
160	20241203	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	12724203	6333	10.62	2015	2020	1997	2625	1415	2020	2009.19	0.33	0	24	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	5	1	4810000	96	12	0.13	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
161	20241203	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-23	5	-1.14	6366411	3153	5.29	2015	2020	1997	2625	1415	2020	2019.16	0.33	0	3	2140	2080	2035	1975	1930	2110	2005	5	605	100	1410	1	1	4810000	96	12	0.07	3226	20240619	-38.10	1887	20240619	5.83	3226	-38.10	20240619	1887	5.83	20240619	3495	-42.86	20240619	1970	1.37	20241129	0.00	N	477530	100	4 억	16077	N	N	N	N
162	20241202	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	21	2	1.05	120933771	59629	20.25	1992	2095	1990	2595	1400	1999	2028.10	0.34	0	-145	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	97	12	1.24	3226	20240619	-37.38	1887	20240619	7.05	3226	-37.38	20240619	1887	7.05	20240619	3495	-42.20	20240619	1970	2.54	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
163	20241202	151450	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	117910271	58127	19.74	1992	2095	1990	2595	1400	1999	2028.49	0.34	0	248	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	1	1	4810000	96	12	1.21	3226	20240619	-38.03	1887	20240619	5.94	3226	-38.03	20240619	1887	5.94	20240619	3495	-42.80	20240619	1970	1.47	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
164	20241202	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	117100828	57722	19.60	1992	2095	1990	2595	1400	1999	2028.70	0.34	0	248	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	96	12	1.20	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
165	20241202	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	115099744	56722	19.26	1992	2095	1990	2595	1400	1999	2029.19	0.34	0	1078	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	96	12	1.18	3226	20240619	-37.85	1887	20240619	6.25	3226	-37.85	20240619	1887	6.25	20240619	3495	-42.63	20240619	1970	1.78	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
166	20241202	121318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-8	5	-0.40	114984178	56664	19.24	1992	2095	1990	2595	1400	1999	2029.23	0.34	0	1078	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	1	1	4810000	96	12	1.18	3226	20240619	-38.28	1887	20240619	5.51	3226	-38.28	20240619	1887	5.51	20240619	3495	-43.03	20240619	1970	1.07	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
167	20241202	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	11	2	0.55	110416696	54370	18.46	1992	2095	1991	2595	1400	1999	2030.84	0.34	0	757	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	97	12	1.13	3226	20240619	-37.69	1887	20240619	6.52	3226	-37.69	20240619	1887	6.52	20240619	3495	-42.49	20240619	1970	2.03	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
168	20241202	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	102532458	50423	17.12	1992	2095	1991	2595	1400	1999	2033.45	0.34	0	716	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	96	12	1.05	3226	20240619	-38.00	1887	20240619	5.99	3226	-38.00	20240619	1887	5.99	20240619	3495	-42.78	20240619	1970	1.52	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N
169	20241202	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	26	2	1.30	5482133	2713	0.92	1992	2035	1991	2595	1400	1999	2020.69	0.34	0	-16	2153	2076	2023	1946	1893	2049	1919	5	596	100	1390	5	1	4810000	97	12	0.06	3226	20240619	-37.23	1887	20240619	7.31	3226	-37.23	20240619	1887	7.31	20240619	3495	-42.06	20240619	1970	2.79	20241129	0.00	N	477530	100	4 억	16219	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History