KissMeData/449020/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
3	20231229	151418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
4	20231229	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
5	20231229	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
6	20231229	121421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
7	20231229	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
8	20231229	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
9	20231229	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
10	20231228	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	67391321	34106	592.12	1978	1985	1962	2555	1379	1969	1975.94	0.01	0	17872	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	193	-283.43	1.54	12	0.35	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	N	449020	100	9 억	771	N	N	N	N
11	20231228	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	8	2	0.41	67026115	33921	588.91	1978	1985	1962	2555	1379	1969	1975.95	0.01	0	17781	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-282.43	1.53	12	0.35	-7.00	1288.00	2075	20230608	-4.72	1886	20231024	4.83	2075	-4.72	20230608	1886	4.83	20231024	2075	-4.72	20230608	1886	4.83	20231024	N	449020	100	9 억	771	N	N	N	N
12	20231228	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	38607090	19565	339.67	1978	1978	1962	2555	1379	1969	1973.27	0.01	0	15352	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-282.00	1.53	12	0.20	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	N	449020	100	9 억	771	N	N	N	N
13	20231228	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	12187287	6178	107.26	1978	1978	1962	2555	1379	1969	1972.69	0.01	0	3077	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-281.86	1.53	12	0.06	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	N	449020	100	9 억	771	N	N	N	N
14	20231228	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	9077839	4602	79.90	1978	1978	1962	2555	1379	1969	1972.59	0.01	0	1601	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-281.86	1.53	12	0.05	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	N	449020	100	9 억	771	N	N	N	N
15	20231228	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	6189263	3138	54.48	1978	1978	1962	2555	1379	1969	1972.36	0.01	0	1387	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-281.86	1.53	12	0.03	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	N	449020	100	9 억	771	N	N	N	N
16	20231228	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	3134843	1590	27.60	1978	1978	1962	2555	1379	1969	1971.60	0.01	0	1387	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-281.86	1.53	12	0.02	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	N	449020	100	9 억	771	N	N	N	N
17	20231228	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	9	2	0.46	1978	1	0.02	1978	1978	1978	2555	1379	1969	1978.00	0.01	0	0	1982	1975	1966	1959	1950	1979	1963	10	586	100	1450	1	1	9730000	192	-282.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	771	N	N	N	N
18	20231227	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	11283841	5760	124.14	1961	1973	1957	2565	1383	1975	1959.00	0.01	0	344	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	192	-281.29	1.53	12	0.06	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	N	449020	100	9 억	771	N	N	N	N
19	20231227	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-18	5	-0.91	11264247	5750	123.92	1961	1973	1957	2565	1383	1975	1959.00	0.01	0	344	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	190	-279.57	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	N	449020	100	9 억	771	N	N	N	N
20	20231227	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-17	5	-0.86	7422134	3787	81.62	1961	1973	1958	2565	1383	1975	1959.90	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-279.71	1.52	12	0.04	-7.00	1288.00	2075	20230608	-5.64	1886	20231024	3.82	2075	-5.64	20230608	1886	3.82	20231024	2075	-5.64	20230608	1886	3.82	20231024	N	449020	100	9 억	771	N	N	N	N
21	20231227	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-16	5	-0.81	3896307	1987	42.82	1961	1973	1959	2565	1383	1975	1960.90	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-279.86	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.59	1886	20231024	3.87	2075	-5.59	20230608	1886	3.87	20231024	2075	-5.59	20230608	1886	3.87	20231024	N	449020	100	9 억	771	N	N	N	N
22	20231227	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-16	5	-0.81	2513106	1281	27.61	1961	1973	1959	2565	1383	1975	1961.83	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-279.86	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.59	1886	20231024	3.87	2075	-5.59	20230608	1886	3.87	20231024	2075	-5.59	20230608	1886	3.87	20231024	N	449020	100	9 억	771	N	N	N	N
23	20231227	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-16	5	-0.81	1591947	811	17.48	1961	1973	1959	2565	1383	1975	1962.94	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-279.86	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.59	1886	20231024	3.87	2075	-5.59	20230608	1886	3.87	20231024	2075	-5.59	20230608	1886	3.87	20231024	N	449020	100	9 억	771	N	N	N	N
24	20231227	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-11	5	-0.56	198630	101	2.18	1961	1973	1961	2565	1383	1975	1966.63	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-280.57	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.35	1886	20231024	4.14	2075	-5.35	20230608	1886	4.14	20231024	2075	-5.35	20230608	1886	4.14	20231024	N	449020	100	9 억	771	N	N	N	N
25	20231227	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-13	5	-0.66	17656	9	0.19	1961	1962	1961	2565	1383	1975	1961.78	0.01	0	0	1997	1986	1971	1960	1945	1978	1952	10	590	100	1460	1	1	9730000	191	-280.29	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	N	449020	100	9 억	771	N	N	N	N
26	20231226	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	9111068	4640	58.53	1982	1982	1956	2565	1384	1976	1963.59	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	192	-282.14	1.53	12	0.05	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	N	449020	100	9 억	772	N	N	N	N
27	20231226	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-17	5	-0.86	9058062	4613	58.19	1982	1982	1956	2565	1384	1976	1963.59	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-279.86	1.52	12	0.05	-7.00	1288.00	2075	20230608	-5.59	1886	20231024	3.87	2075	-5.59	20230608	1886	3.87	20231024	2075	-5.59	20230608	1886	3.87	20231024	N	449020	100	9 억	772	N	N	N	N
28	20231226	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-16	5	-0.81	8920904	4543	57.31	1982	1982	1956	2565	1384	1976	1963.66	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-280.00	1.52	12	0.05	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	N	449020	100	9 억	772	N	N	N	N
29	20231226	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-15	5	-0.76	5715016	2907	36.67	1982	1982	1961	2565	1384	1976	1965.95	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-280.14	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.49	1886	20231024	3.98	2075	-5.49	20230608	1886	3.98	20231024	2075	-5.49	20230608	1886	3.98	20231024	N	449020	100	9 억	772	N	N	N	N
30	20231226	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-12	5	-0.61	2262296	1148	14.48	1982	1982	1962	2565	1384	1976	1970.64	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-280.57	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.35	1886	20231024	4.14	2075	-5.35	20230608	1886	4.14	20231024	2075	-5.35	20230608	1886	4.14	20231024	N	449020	100	9 억	772	N	N	N	N
31	20231226	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-11	5	-0.56	1140420	580	7.32	1982	1982	1962	2565	1384	1976	1966.24	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-280.71	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	N	449020	100	9 억	772	N	N	N	N
32	20231226	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-2	5	-0.10	859392	437	5.51	1982	1982	1962	2565	1384	1976	1966.57	0.01	0	-1	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	192	-282.00	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	N	449020	100	9 억	772	N	N	N	N
33	20231226	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-13	5	-0.66	216788	110	1.39	1982	1982	1962	2565	1384	1976	1970.80	0.01	0	0	1990	1982	1972	1964	1954	1978	1960	10	589	100	1460	1	1	9730000	191	-280.43	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	N	449020	100	9 억	772	N	N	N	N
34	20231222	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	15600074	7927	90.74	1979	1980	1962	2570	1386	1979	1967.97	0.01	0	-1	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	192	-282.29	1.53	12	0.08	-7.00	1288.00	2075	20230608	-4.77	1886	20231024	4.77	2075	-4.77	20230608	1886	4.77	20231024	2075	-4.77	20230608	1886	4.77	20231024	N	449020	100	9 억	773	N	N	N	N
35	20231222	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-11	5	-0.56	15153674	7700	88.14	1979	1980	1962	2570	1386	1979	1968.01	0.01	0	-1	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.08	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	N	449020	100	9 억	773	N	N	N	N
36	20231222	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-12	5	-0.61	6884454	3496	40.02	1979	1980	1963	2570	1386	1979	1969.24	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	191	-281.00	1.53	12	0.04	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	N	449020	100	9 억	773	N	N	N	N
37	20231222	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-2	5	-0.10	4145711	2104	24.08	1979	1980	1963	2570	1386	1979	1970.39	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	192	-282.43	1.53	12	0.02	-7.00	1288.00	2075	20230608	-4.72	1886	20231024	4.83	2075	-4.72	20230608	1886	4.83	20231024	2075	-4.72	20230608	1886	4.83	20231024	N	449020	100	9 억	773	N	N	N	N
38	20231222	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-11	5	-0.56	1646921	834	9.55	1979	1980	1963	2570	1386	1979	1974.73	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	N	449020	100	9 억	773	N	N	N	N
39	20231222	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	1093582	553	6.33	1979	1980	1963	2570	1386	1979	1977.54	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	192	-282.29	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.77	1886	20231024	4.77	2075	-4.77	20230608	1886	4.77	20231024	2075	-4.77	20230608	1886	4.77	20231024	N	449020	100	9 억	773	N	N	N	N
40	20231222	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	854154	432	4.95	1979	1980	1963	2570	1386	1979	1977.21	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	N	449020	100	9 억	773	N	N	N	N
41	20231222	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-15	5	-0.76	702480	355	4.06	1979	1980	1963	2570	1386	1979	1978.82	0.01	0	0	1993	1985	1971	1963	1949	1990	1968	10	591	100	1460	1	1	9730000	191	-280.57	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.35	1886	20231024	4.14	2075	-5.35	20230608	1886	4.14	20231024	2075	-5.35	20230608	1886	4.14	20231024	N	449020	100	9 억	773	N	N	N	N
42	20231221	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	17210005	8736	69.85	1974	1979	1957	2565	1382	1974	1970.01	0.01	0	5302	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.09	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	N	449020	100	9 억	767	N	N	N	N
43	20231221	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	17000571	8630	69.01	1974	1979	1957	2565	1382	1974	1969.94	0.01	0	5217	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	192	-282.14	1.53	12	0.09	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	N	449020	100	9 억	767	N	N	N	N
44	20231221	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	15414646	7827	62.59	1974	1979	1957	2565	1382	1974	1969.42	0.01	0	4414	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	192	-282.14	1.53	12	0.08	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	N	449020	100	9 억	767	N	N	N	N
45	20231221	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	7004145	3564	28.50	1974	1974	1957	2565	1382	1974	1965.25	0.01	0	425	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	192	-281.57	1.53	12	0.04	-7.00	1288.00	2075	20230608	-5.01	1886	20231024	4.51	2075	-5.01	20230608	1886	4.51	20231024	2075	-5.01	20230608	1886	4.51	20231024	N	449020	100	9 억	767	N	N	N	N
46	20231221	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-14	5	-0.71	4252073	2163	17.30	1974	1974	1957	2565	1382	1974	1965.82	0.01	0	0	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	191	-280.00	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	N	449020	100	9 억	767	N	N	N	N
47	20231221	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-6	5	-0.30	2370381	1204	9.63	1974	1974	1957	2565	1382	1974	1968.75	0.01	0	0	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	N	449020	100	9 억	767	N	N	N	N
48	20231221	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-5	5	-0.25	419661	213	1.70	1974	1974	1957	2565	1382	1974	1970.24	0.01	0	0	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	192	-281.29	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	N	449020	100	9 억	767	N	N	N	N
49	20231221	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-17	5	-0.86	3931	2	0.02	1974	1974	1957	2565	1382	1974	1965.50	0.01	0	0	1990	1981	1965	1956	1940	1986	1961	10	591	100	1460	1	1	9730000	190	-279.57	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	N	449020	100	9 억	767	N	N	N	N
50	20231220	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	14	2	0.71	24629626	12506	125.19	1966	1974	1949	2545	1372	1960	1969.42	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-282.00	1.53	12	0.13	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	N	449020	100	9 억	764	N	N	N	N
51	20231220	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	10	2	0.51	24259222	12318	123.30	1966	1974	1949	2545	1372	1960	1969.41	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-281.43	1.53	12	0.13	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	764	N	N	N	N
52	20231220	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	10	2	0.51	22013101	11178	111.89	1966	1974	1949	2545	1372	1960	1969.32	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-281.43	1.53	12	0.11	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	764	N	N	N	N
53	20231220	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	10	2	0.51	19006521	9652	96.62	1966	1974	1949	2545	1372	1960	1969.18	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-281.43	1.53	12	0.10	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	764	N	N	N	N
54	20231220	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	10	2	0.51	16991071	8629	86.38	1966	1973	1949	2545	1372	1960	1969.07	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-281.43	1.53	12	0.09	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	764	N	N	N	N
55	20231220	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	4	2	0.20	12021212	6106	61.12	1966	1970	1949	2545	1372	1960	1968.75	0.01	0	3	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	191	-280.57	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.35	1886	20231024	4.14	2075	-5.35	20230608	1886	4.14	20231024	2075	-5.35	20230608	1886	4.14	20231024	N	449020	100	9 억	764	N	N	N	N
56	20231220	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	10	2	0.51	4028181	2047	20.49	1966	1970	1949	2545	1372	1960	1967.85	0.01	0	1	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	192	-281.43	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	764	N	N	N	N
57	20231220	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	19660	10	0.10	1966	1966	1966	2545	1372	1960	1966.00	0.01	0	0	1979	1969	1958	1948	1937	1964	1943	10	585	100	1450	1	1	9730000	191	-280.86	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	N	449020	100	9 억	764	N	N	N	N
58	20231219	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	19546639	9990	127.26	1968	1968	1947	2540	1369	1955	1956.62	0.01	0	-1	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	191	-280.00	1.52	12	0.10	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	N	449020	100	9 억	765	N	N	N	N
59	20231219	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	13088974	6687	85.18	1968	1968	1947	2540	1369	1955	1957.38	0.01	0	-1	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	190	-279.29	1.52	12	0.07	-7.00	1288.00	2075	20230608	-5.78	1886	20231024	3.66	2075	-5.78	20230608	1886	3.66	20231024	2075	-5.78	20230608	1886	3.66	20231024	N	449020	100	9 억	765	N	N	N	N
60	20231219	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	10034601	5128	65.32	1968	1968	1947	2540	1369	1955	1956.83	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	190	-279.43	1.52	12	0.05	-7.00	1288.00	2075	20230608	-5.73	1886	20231024	3.71	2075	-5.73	20230608	1886	3.71	20231024	2075	-5.73	20230608	1886	3.71	20231024	N	449020	100	9 억	765	N	N	N	N
61	20231219	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	7439388	3801	48.42	1968	1968	1947	2540	1369	1955	1957.22	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	190	-279.43	1.52	12	0.04	-7.00	1288.00	2075	20230608	-5.73	1886	20231024	3.71	2075	-5.73	20230608	1886	3.71	20231024	2075	-5.73	20230608	1886	3.71	20231024	N	449020	100	9 억	765	N	N	N	N
62	20231219	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	4511216	2304	29.35	1968	1968	1947	2540	1369	1955	1957.99	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	190	-279.43	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.73	1886	20231024	3.71	2075	-5.73	20230608	1886	3.71	20231024	2075	-5.73	20230608	1886	3.71	20231024	N	449020	100	9 억	765	N	N	N	N
63	20231219	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	2411375	1231	15.68	1968	1968	1947	2540	1369	1955	1958.87	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	190	-279.57	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	N	449020	100	9 억	765	N	N	N	N
64	20231219	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	7	2	0.36	408760	208	2.65	1968	1968	1947	2540	1369	1955	1965.19	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	191	-280.29	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	N	449020	100	9 억	765	N	N	N	N
65	20231219	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	13	2	0.66	45201	23	0.29	1968	1968	1947	2540	1369	1955	1965.26	0.01	0	0	1979	1966	1956	1943	1933	1962	1939	10	585	100	1440	1	1	9730000	191	-281.14	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	N	449020	100	9 억	765	N	N	N	N
66	20231218	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	15319498	7850	50.51	1960	1969	1946	2535	1367	1952	1951.53	0.01	0	-125	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-279.29	1.52	12	0.08	-7.00	1288.00	2075	20230608	-5.78	1886	20231024	3.66	2075	-5.78	20230608	1886	3.66	20231024	2075	-5.78	20230608	1886	3.66	20231024	N	449020	100	9 억	890	N	N	N	N
67	20231218	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-4	5	-0.20	14622851	7493	48.21	1960	1969	1946	2535	1367	1952	1951.53	0.01	0	-125	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-278.29	1.51	12	0.08	-7.00	1288.00	2075	20230608	-6.12	1886	20231024	3.29	2075	-6.12	20230608	1886	3.29	20231024	2075	-6.12	20230608	1886	3.29	20231024	N	449020	100	9 억	890	N	N	N	N
68	20231218	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	12118277	6208	39.94	1960	1969	1950	2535	1367	1952	1952.04	0.01	0	-113	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-278.86	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.93	1886	20231024	3.50	2075	-5.93	20230608	1886	3.50	20231024	2075	-5.93	20230608	1886	3.50	20231024	N	449020	100	9 억	890	N	N	N	N
69	20231218	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	8850894	4533	29.17	1960	1969	1951	2535	1367	1952	1952.55	0.01	0	-97	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-278.71	1.51	12	0.05	-7.00	1288.00	2075	20230608	-5.98	1886	20231024	3.45	2075	-5.98	20230608	1886	3.45	20231024	2075	-5.98	20230608	1886	3.45	20231024	N	449020	100	9 억	890	N	N	N	N
70	20231218	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	5620634	2878	18.52	1960	1969	1952	2535	1367	1952	1952.97	0.01	0	-86	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-278.86	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.93	1886	20231024	3.50	2075	-5.93	20230608	1886	3.50	20231024	2075	-5.93	20230608	1886	3.50	20231024	N	449020	100	9 억	890	N	N	N	N
71	20231218	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	3683363	1886	12.13	1960	1969	1952	2535	1367	1952	1953.00	0.01	0	-61	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-279.00	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	N	449020	100	9 억	890	N	N	N	N
72	20231218	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	1600487	819	5.27	1960	1969	1952	2535	1367	1952	1954.20	0.01	0	-61	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-278.86	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.93	1886	20231024	3.50	2075	-5.93	20230608	1886	3.50	20231024	2075	-5.93	20230608	1886	3.50	20231024	N	449020	100	9 억	890	N	N	N	N
73	20231218	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	139230	71	0.46	1960	1969	1955	2535	1367	1952	1960.99	0.01	0	0	1984	1967	1958	1941	1932	1963	1937	10	583	100	1440	1	1	9730000	190	-279.29	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.78	1886	20231024	3.66	2075	-5.78	20230608	1886	3.66	20231024	2075	-5.78	20230608	1886	3.66	20231024	N	449020	100	9 억	890	N	N	N	N
74	20231215	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-18	5	-0.91	30561880	15542	230.73	1970	1975	1949	2560	1379	1970	1966.41	0.01	0	-1071	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	190	-278.86	1.52	12	0.16	-7.00	1288.00	2075	20230608	-5.93	1886	20231024	3.50	2075	-5.93	20230608	1886	3.50	20231024	2075	-5.93	20230608	1886	3.50	20231024	N	449020	100	9 억	797	N	N	N	N
75	20231215	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-16	5	-0.81	30180698	15347	227.84	1970	1975	1949	2560	1379	1970	1966.55	0.01	0	-1063	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	190	-279.14	1.52	12	0.16	-7.00	1288.00	2075	20230608	-5.83	1886	20231024	3.61	2075	-5.83	20230608	1886	3.61	20231024	2075	-5.83	20230608	1886	3.61	20231024	N	449020	100	9 억	797	N	N	N	N
76	20231215	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-15	5	-0.76	27157561	13798	204.84	1970	1975	1955	2560	1379	1970	1968.22	0.01	0	-909	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	190	-279.29	1.52	12	0.14	-7.00	1288.00	2075	20230608	-5.78	1886	20231024	3.66	2075	-5.78	20230608	1886	3.66	20231024	2075	-5.78	20230608	1886	3.66	20231024	N	449020	100	9 억	797	N	N	N	N
77	20231215	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-5	5	-0.25	22109015	11223	166.61	1970	1975	1965	2560	1379	1970	1969.97	0.01	0	-652	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	191	-280.71	1.53	12	0.12	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	N	449020	100	9 억	797	N	N	N	N
78	20231215	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	6704844	3403	50.52	1970	1975	1970	2560	1379	1970	1970.27	0.01	0	-421	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	192	-281.43	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	797	N	N	N	N
79	20231215	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	4876684	2475	36.74	1970	1975	1970	2560	1379	1970	1970.38	0.01	0	-189	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	192	-281.43	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	797	N	N	N	N
80	20231215	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	5	2	0.25	426075	216	3.21	1970	1975	1970	2560	1379	1970	1972.57	0.01	0	0	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	192	-282.14	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	N	449020	100	9 억	797	N	N	N	N
81	20231215	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	0	0	0.00	0	0	0	2560	1379	1970	0.00	0.01	0	0	1976	1973	1967	1964	1958	1974	1965	10	590	100	1450	1	1	9730000	192	-281.43	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	797	N	N	N	N
82	20231214	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	3	2	0.15	13234831	6736	42.12	1965	1970	1961	2555	1377	1967	1964.79	0.01	0	-621	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	192	-281.43	1.53	12	0.07	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	925	N	N	N	N
83	20231214	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	12680151	6454	40.36	1965	1970	1961	2555	1377	1967	1964.70	0.01	0	-357	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-281.00	1.53	12	0.07	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	N	449020	100	9 억	925	N	N	N	N
84	20231214	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	2499108	1273	7.96	1965	1970	1961	2555	1377	1967	1963.16	0.01	0	-252	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-280.86	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	N	449020	100	9 억	925	N	N	N	N
85	20231214	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	2497142	1272	7.95	1965	1970	1961	2555	1377	1967	1963.16	0.01	0	-252	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-280.86	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	N	449020	100	9 억	925	N	N	N	N
86	20231214	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-4	5	-0.20	2491250	1269	7.94	1965	1970	1961	2555	1377	1967	1963.16	0.01	0	-252	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-280.43	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	N	449020	100	9 억	925	N	N	N	N
87	20231214	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-5	5	-0.25	2118115	1079	6.75	1965	1970	1961	2555	1377	1967	1963.04	0.01	0	-252	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-280.29	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	N	449020	100	9 억	925	N	N	N	N
88	20231214	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	1636934	834	5.22	1965	1970	1961	2555	1377	1967	1962.75	0.01	0	-151	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	191	-281.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	N	449020	100	9 억	925	N	N	N	N
89	20231214	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	3	2	0.15	21620	11	0.07	1965	1970	1965	2555	1377	1967	1965.45	0.01	0	0	2008	1987	1965	1944	1922	1976	1933	10	588	100	1450	1	1	9730000	192	-281.43	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	N	449020	100	9 억	925	N	N	N	N
90	20231213	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	31273320	15991	181.39	1985	1986	1943	2555	1379	1969	1955.68	0.01	0	-3832	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	191	-281.00	1.53	12	0.16	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	N	449020	100	9 억	757	N	N	N	N
91	20231213	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-12	5	-0.61	31104727	15905	180.41	1985	1986	1943	2555	1379	1969	1955.66	0.01	0	-3839	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.57	1.52	12	0.16	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	N	449020	100	9 억	757	N	N	N	N
92	20231213	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-16	5	-0.81	24042939	12290	139.41	1985	1986	1943	2555	1379	1969	1956.30	0.01	0	-4004	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.00	1.52	12	0.13	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	N	449020	100	9 억	757	N	N	N	N
93	20231213	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-16	5	-0.81	15075191	7700	87.34	1985	1986	1943	2555	1379	1969	1957.82	0.01	0	-10	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.00	1.52	12	0.08	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	N	449020	100	9 억	757	N	N	N	N
94	20231213	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-16	5	-0.81	13742359	7018	79.61	1985	1986	1943	2555	1379	1969	1958.16	0.01	0	-31	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.00	1.52	12	0.07	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	N	449020	100	9 억	757	N	N	N	N
95	20231213	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-16	5	-0.81	12634806	6451	73.17	1985	1986	1943	2555	1379	1969	1958.58	0.01	0	-33	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.00	1.52	12	0.07	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	N	449020	100	9 억	757	N	N	N	N
96	20231213	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-14	5	-0.71	6557453	3335	37.83	1985	1986	1955	2555	1379	1969	1966.25	0.01	0	-36	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	190	-279.29	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.78	1886	20231024	3.66	2075	-5.78	20230608	1886	3.66	20231024	2075	-5.78	20230608	1886	3.66	20231024	N	449020	100	9 억	757	N	N	N	N
97	20231213	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-8	5	-0.41	2271636	1146	13.00	1985	1986	1960	2555	1379	1969	1982.23	0.01	0	-17	2003	1986	1973	1956	1943	1979	1949	10	586	100	1450	1	1	9730000	191	-280.14	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.49	1886	20231024	3.98	2075	-5.49	20230608	1886	3.98	20231024	2075	-5.49	20230608	1886	3.98	20231024	N	449020	100	9 억	757	N	N	N	N
98	20231212	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-16	5	-0.81	17362633	8816	14.98	1990	1990	1960	2580	1390	1985	1969.45	0.01	0	-5009	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	192	-281.29	1.53	12	0.09	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	N	449020	100	9 억	766	N	N	N	N
99	20231212	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-23	5	-1.16	15713246	7975	13.55	1990	1990	1962	2580	1390	1985	1970.31	0.01	0	-4219	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	191	-280.29	1.52	12	0.08	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	N	449020	100	9 억	766	N	N	N	N
100	20231212	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-20	5	-1.01	9750041	4940	8.40	1990	1990	1965	2580	1390	1985	1973.69	0.01	0	-1427	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	191	-280.71	1.53	12	0.05	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	N	449020	100	9 억	766	N	N	N	N
101	20231212	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-18	5	-0.91	5325171	2690	4.57	1990	1990	1965	2580	1390	1985	1979.62	0.01	0	-3	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	191	-281.00	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	N	449020	100	9 억	766	N	N	N	N
102	20231212	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-16	5	-0.81	4793738	2420	4.11	1990	1990	1965	2580	1390	1985	1980.88	0.01	0	-3	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	192	-281.29	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	N	449020	100	9 억	766	N	N	N	N
103	20231212	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-20	5	-1.01	4404360	2222	3.78	1990	1990	1965	2580	1390	1985	1982.16	0.01	0	-3	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	191	-280.71	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	N	449020	100	9 억	766	N	N	N	N
104	20231212	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	383309	193	0.33	1990	1990	1983	2580	1390	1985	1986.06	0.01	0	-3	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	193	-283.86	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.24	1886	20231024	5.36	2075	-4.24	20230608	1886	5.36	20231024	2075	-4.24	20230608	1886	5.36	20231024	N	449020	100	9 억	766	N	N	N	N
105	20231212	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	19900	10	0.02	1990	1990	1990	2580	1390	1985	1990.00	0.01	0	0	2042	2013	1962	1933	1882	1988	1908	10	595	100	1460	1	1	9730000	194	-284.29	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	N	449020	100	9 억	766	N	N	N	N
106	20231211	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-6	5	-0.30	112923670	57417	226.44	1990	1991	1911	2585	1394	1991	1966.73	0.01	332	-9870	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	193	-283.57	1.54	12	0.59	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	N	449020	100	9 억	968	N	N	N	N
107	20231211	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-16	5	-0.80	112540025	57223	225.68	1990	1991	1911	2585	1394	1991	1966.69	0.01	332	-9904	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	192	-282.14	1.53	12	0.59	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	N	449020	100	9 억	968	N	N	N	N
108	20231211	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	110658758	56271	221.92	1990	1991	1911	2585	1394	1991	1966.53	0.01	332	-9977	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	193	-283.71	1.54	12	0.58	-7.00	1288.00	2075	20230608	-4.29	1886	20231024	5.30	2075	-4.29	20230608	1886	5.30	20231024	2075	-4.29	20230608	1886	5.30	20231024	N	449020	100	9 억	968	N	N	N	N
109	20231211	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	108858831	55361	218.33	1990	1991	1911	2585	1394	1991	1966.35	0.01	332	-9966	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	193	-283.71	1.54	12	0.57	-7.00	1288.00	2075	20230608	-4.29	1886	20231024	5.30	2075	-4.29	20230608	1886	5.30	20231024	2075	-4.29	20230608	1886	5.30	20231024	N	449020	100	9 억	968	N	N	N	N
110	20231211	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-13	5	-0.65	106760934	54300	214.15	1990	1991	1911	2585	1394	1991	1966.13	0.01	332	-9970	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	192	-282.57	1.54	12	0.56	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	968	N	N	N	N
111	20231211	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	105143824	53481	210.92	1990	1991	1911	2585	1394	1991	1966.00	0.01	332	-9977	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	193	-284.00	1.54	12	0.55	-7.00	1288.00	2075	20230608	-4.19	1886	20231024	5.41	2075	-4.19	20230608	1886	5.41	20231024	2075	-4.19	20230608	1886	5.41	20231024	N	449020	100	9 억	968	N	N	N	N
112	20231211	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-18	5	-0.90	90662374	46147	182.00	1990	1991	1911	2585	1394	1991	1964.64	0.01	332	-9982	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	192	-281.86	1.53	12	0.47	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	N	449020	100	9 억	968	N	N	N	N
113	20231211	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	33830	17	0.07	1990	1990	1990	2585	1394	1991	1990.00	0.01	332	0	2009	2000	1985	1976	1961	2004	1980	10	594	100	1470	1	1	9730000	194	-284.29	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	N	449020	100	9 억	968	N	N	N	N
114	20231208	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	50310772	25356	772.34	1978	1994	1970	2585	1395	1992	1984.18	0.01	0	-332	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.26	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	N	449020	100	9 억	968	N	N	N	N
115	20231208	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	50268961	25335	771.70	1978	1994	1970	2585	1395	1992	1984.17	0.01	0	-332	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.26	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	N	449020	100	9 억	968	N	N	N	N
116	20231208	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	49595070	24996	761.38	1978	1994	1970	2585	1395	1992	1984.12	0.01	0	-332	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.26	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	N	449020	100	9 억	968	N	N	N	N
117	20231208	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	3871292	1953	59.49	1978	1994	1970	2585	1395	1992	1982.23	0.01	0	-113	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.14	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	968	N	N	N	N
118	20231208	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	3718158	1876	57.14	1978	1994	1970	2585	1395	1992	1981.96	0.01	0	-103	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.14	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	968	N	N	N	N
119	20231208	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	3718158	1876	57.14	1978	1994	1970	2585	1395	1992	1981.96	0.01	0	-103	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.14	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	968	N	N	N	N
120	20231208	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	3614687	1824	55.56	1978	1994	1970	2585	1395	1992	1981.74	0.01	0	-97	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.14	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	968	N	N	N	N
121	20231208	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	1061850	537	16.36	1978	1994	1970	2585	1395	1992	1977.37	0.01	0	-35	2006	1999	1989	1982	1972	1994	1977	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.01	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	968	N	N	N	N
122	20231207	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	6535728	3283	13.42	1996	1996	1979	2585	1395	1992	1990.78	0.01	0	-2412	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
123	20231207	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	1169280	589	2.41	1996	1996	1979	2585	1395	1992	1985.20	0.01	0	-57	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	N	449020	100	9 억	874	N	N	N	N
124	20231207	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	238771	120	0.49	1996	1996	1979	2585	1395	1992	1989.76	0.01	0	-56	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
125	20231207	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	238771	120	0.49	1996	1996	1979	2585	1395	1992	1989.76	0.01	0	-56	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
126	20231207	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	238771	120	0.49	1996	1996	1979	2585	1395	1992	1989.76	0.01	0	-56	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
127	20231207	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	238771	120	0.49	1996	1996	1979	2585	1395	1992	1989.76	0.01	0	-56	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
128	20231207	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	238771	120	0.49	1996	1996	1979	2585	1395	1992	1989.76	0.01	0	-56	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	874	N	N	N	N
129	20231207	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	4	2	0.20	19960	10	0.04	1996	1996	1996	2585	1395	1992	1996.00	0.01	0	0	2008	2000	1985	1977	1962	2004	1981	10	593	100	1470	1	1	9730000	194	-285.14	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	N	449020	100	9 억	874	N	N	N	N
130	20231206	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	48596849	24463	179.36	1984	1993	1970	2590	1397	1995	1986.54	0.01	0	-115	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	194	-284.57	1.55	12	0.25	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	989	N	N	N	N
131	20231206	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-6	5	-0.30	5132849	2591	19.00	1984	1993	1970	2590	1397	1995	1981.03	0.01	0	-113	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	194	-284.14	1.54	12	0.03	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	989	N	N	N	N
132	20231206	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-6	5	-0.30	5132849	2591	19.00	1984	1993	1970	2590	1397	1995	1981.03	0.01	0	-113	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	194	-284.14	1.54	12	0.03	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	989	N	N	N	N
133	20231206	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-6	5	-0.30	5132849	2591	19.00	1984	1993	1970	2590	1397	1995	1981.03	0.01	0	-113	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	194	-284.14	1.54	12	0.03	-7.00	1288.00	2075	20230608	-4.14	1886	20231024	5.46	2075	-4.14	20230608	1886	5.46	20231024	2075	-4.14	20230608	1886	5.46	20231024	N	449020	100	9 억	989	N	N	N	N
134	20231206	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-24	5	-1.20	5128872	2589	18.98	1984	1993	1970	2590	1397	1995	1981.02	0.01	0	-112	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	192	-281.57	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.01	1886	20231024	4.51	2075	-5.01	20230608	1886	4.51	20231024	2075	-5.01	20230608	1886	4.51	20231024	N	449020	100	9 억	989	N	N	N	N
135	20231206	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-24	5	-1.20	5128872	2589	18.98	1984	1993	1970	2590	1397	1995	1981.02	0.01	0	-112	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	192	-281.57	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.01	1886	20231024	4.51	2075	-5.01	20230608	1886	4.51	20231024	2075	-5.01	20230608	1886	4.51	20231024	N	449020	100	9 억	989	N	N	N	N
136	20231206	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-14	5	-0.70	3000494	1514	11.10	1984	1993	1980	2590	1397	1995	1981.83	0.01	0	-105	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	193	-283.00	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.53	1886	20231024	5.04	2075	-4.53	20230608	1886	5.04	20231024	2075	-4.53	20230608	1886	5.04	20231024	N	449020	100	9 억	989	N	N	N	N
137	20231206	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.01	0	0	2006	2000	1990	1984	1974	2003	1987	10	595	100	1470	1	1	9730000	194	-285.00	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	989	N	N	N	N
138	20231205	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	27159264	13639	58.25	1994	1996	1980	2590	1398	1996	1991.29	0.01	0	-757	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-285.00	1.55	12	0.14	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	663	N	N	N	N
139	20231205	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-6	5	-0.30	27149289	13634	58.23	1994	1996	1980	2590	1398	1996	1991.29	0.01	0	-757	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-284.29	1.55	12	0.14	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	N	449020	100	9 억	663	N	N	N	N
140	20231205	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	27049769	13584	58.01	1994	1996	1980	2590	1398	1996	1991.30	0.01	0	-707	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-284.86	1.55	12	0.14	-7.00	1288.00	2075	20230608	-3.90	1886	20231024	5.73	2075	-3.90	20230608	1886	5.73	20231024	2075	-3.90	20230608	1886	5.73	20231024	N	449020	100	9 억	663	N	N	N	N
141	20231205	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	21372639	10737	45.86	1994	1996	1980	2590	1398	1996	1990.56	0.01	0	-95	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-285.00	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	663	N	N	N	N
142	20231205	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	20577017	10338	44.15	1994	1996	1980	2590	1398	1996	1990.43	0.01	0	-79	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-285.00	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	663	N	N	N	N
143	20231205	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	20473327	10286	43.93	1994	1996	1980	2590	1398	1996	1990.41	0.01	0	-77	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-285.00	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	663	N	N	N	N
144	20231205	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	5434813	2744	11.72	1994	1994	1980	2590	1398	1996	1980.62	0.01	0	220	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-284.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	N	449020	100	9 억	663	N	N	N	N
145	20231205	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	11964	6	0.03	1994	1994	1994	2590	1398	1996	1994.00	0.01	0	0	2013	2004	1988	1979	1963	2009	1984	10	594	100	1470	1	1	9730000	194	-284.86	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.90	1886	20231024	5.73	2075	-3.90	20230608	1886	5.73	20231024	2075	-3.90	20230608	1886	5.73	20231024	N	449020	100	9 억	663	N	N	N	N
146	20231204	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	20	2	1.01	46509322	23415	1888.31	1976	1997	1972	2565	1384	1976	1986.30	0.00	0	18496	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	194	-285.14	1.55	12	0.24	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	N	449020	100	9 억	171	N	N	N	N
147	20231204	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	20	2	1.01	43281384	21797	1757.82	1976	1997	1972	2565	1384	1976	1985.66	0.00	0	17894	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	194	-285.14	1.55	12	0.22	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	N	449020	100	9 억	171	N	N	N	N
148	20231204	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	19	2	0.96	34936064	17614	1420.48	1976	1997	1972	2565	1384	1976	1983.43	0.00	0	14152	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	194	-285.00	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	N	449020	100	9 억	171	N	N	N	N
149	20231204	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	20	2	1.01	28494232	14384	1160.00	1976	1996	1972	2565	1384	1976	1980.97	0.00	0	11227	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	194	-285.14	1.55	12	0.15	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	N	449020	100	9 억	171	N	N	N	N
150	20231204	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	21501702	10867	876.37	1976	1984	1972	2565	1384	1976	1978.62	0.00	0	8546	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	193	-283.29	1.54	12	0.11	-7.00	1288.00	2075	20230608	-4.43	1886	20231024	5.14	2075	-4.43	20230608	1886	5.14	20231024	2075	-4.43	20230608	1886	5.14	20231024	N	449020	100	9 억	171	N	N	N	N
151	20231204	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	4	2	0.20	14684423	7427	598.95	1976	1980	1972	2565	1384	1976	1977.17	0.00	0	5283	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	193	-282.86	1.54	12	0.08	-7.00	1288.00	2075	20230608	-4.58	1886	20231024	4.98	2075	-4.58	20230608	1886	4.98	20231024	2075	-4.58	20230608	1886	4.98	20231024	N	449020	100	9 억	171	N	N	N	N
152	20231204	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	4516941	2286	184.35	1976	1976	1972	2565	1384	1976	1975.91	0.00	0	1809	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	192	-282.29	1.53	12	0.02	-7.00	1288.00	2075	20230608	-4.77	1886	20231024	4.77	2075	-4.77	20230608	1886	4.77	20231024	2075	-4.77	20230608	1886	4.77	20231024	N	449020	100	9 억	171	N	N	N	N
153	20231204	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	108680	55	4.44	1976	1976	1976	2565	1384	1976	1976.00	0.00	0	0	1978	1976	1976	1974	1974	1977	1975	10	589	100	1460	1	1	9730000	192	-282.29	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.77	1886	20231024	4.77	2075	-4.77	20230608	1886	4.77	20231024	2075	-4.77	20230608	1886	4.77	20231024	N	449020	100	9 억	171	N	N	N	N
154	20231201	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	2451907	1240	21.63	1978	1978	1976	2570	1386	1979	1977.34	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.29	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.77	1886	20231024	4.77	2075	-4.77	20230608	1886	4.77	20231024	2075	-4.77	20230608	1886	4.77	20231024	N	449020	100	9 억	171	N	N	N	N
155	20231201	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	985044	498	8.69	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
156	20231201	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	985044	498	8.69	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
157	20231201	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	923726	467	8.15	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
158	20231201	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	237360	120	2.09	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
159	20231201	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	237360	120	2.09	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
160	20231201	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	39560	20	0.35	1978	1978	1978	2570	1386	1979	1978.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	192	-282.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	N	449020	100	9 억	171	N	N	N	N
161	20231201	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.00	0	0	1982	1980	1977	1975	1972	1981	1976	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	N	449020	100	9 억	171	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History