KissMeData/477340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
3	20241231	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
4	20241231	141429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
5	20241231	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
6	20241231	121435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
7	20241231	111435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
8	20241231	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
9	20241231	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
10	20241230	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	37015443	19179	305.06	1950	1950	1924	2495	1347	1923	1930.00	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
11	20241230	151432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	16	2	0.83	36996053	19169	304.90	1950	1950	1924	2495	1347	1923	1929.99	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.26	2545	20240624	-23.81	1920	20241226	0.99	2545	-23.81	20240624	1920	0.99	20241226	2545	-23.81	20240624	1920	0.99	20241226	N	477340	100	7 억	N	N	N	N
12	20241230	141431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	7	2	0.36	36986358	19164	304.82	1950	1950	1924	2495	1347	1923	1929.99	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	145	12	0.26	2545	20240624	-24.17	1920	20241226	0.52	2545	-24.17	20240624	1920	0.52	20241226	2545	-24.17	20240624	1920	0.52	20241226	N	477340	100	7 억	N	N	N	N
13	20241230	131434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	5	2	0.26	297057	154	2.45	1950	1950	1924	2495	1347	1923	1928.94	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	145	12	0.00	2545	20240624	-24.24	1920	20241226	0.42	2545	-24.24	20240624	1920	0.42	20241226	2545	-24.24	20240624	1920	0.42	20241226	N	477340	100	7 억	N	N	N	N
14	20241230	121427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	5	2	0.26	297057	154	2.45	1950	1950	1924	2495	1347	1923	1928.94	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	145	12	0.00	2545	20240624	-24.24	1920	20241226	0.42	2545	-24.24	20240624	1920	0.42	20241226	2545	-24.24	20240624	1920	0.42	20241226	N	477340	100	7 억	N	N	N	N
15	20241230	111422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	5	2	0.26	297057	154	2.45	1950	1950	1924	2495	1347	1923	1928.94	-4	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	145	12	0.00	2545	20240624	-24.24	1920	20241226	0.42	2545	-24.24	20240624	1920	0.42	20241226	2545	-24.24	20240624	1920	0.42	20241226	N	477340	100	7 억	N	N	N	N
16	20241230	101427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	2	2	0.10	96484	50	0.80	1950	1950	1924	2495	1347	1923	1929.68	5	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	145	12	0.00	2545	20240624	-24.36	1920	20241226	0.26	2545	-24.36	20240624	1920	0.26	20241226	2545	-24.36	20240624	1920	0.26	20241226	N	477340	100	7 억	N	N	N	N
17	20241230	091431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	26	2	1.35	13648	7	0.11	1950	1950	1949	2495	1347	1923	1949.71	5	1959	1941	1931	1913	1903	1936	1908	8	572	100	1340	1	1	7510000	146	12	0.00	2545	20240624	-23.42	1920	20241226	1.51	2545	-23.42	20240624	1920	1.51	20241226	2545	-23.42	20240624	1920	1.51	20241226	N	477340	100	7 억	N	N	N	N
18	20241227	161422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1923	-1	5	-0.05	12107060	6287	20.54	1949	1949	1921	2500	1347	1924	1925.73	48	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	144	12	0.08	2545	20240624	-24.44	1920	20241226	0.16	2545	-24.44	20240624	1920	0.16	20241226	2545	-24.44	20240624	1920	0.16	20241226	N	477340	100	7 억	N	N	N	N
19	20241227	151422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	11	2	0.57	8798207	4576	14.95	1949	1949	1921	2500	1347	1924	1922.69	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.06	2545	20240624	-23.97	1920	20241226	0.78	2545	-23.97	20240624	1920	0.78	20241226	2545	-23.97	20240624	1920	0.78	20241226	N	477340	100	7 억	N	N	N	N
20	20241227	141424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	11	2	0.57	8798207	4576	14.95	1949	1949	1921	2500	1347	1924	1922.69	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.06	2545	20240624	-23.97	1920	20241226	0.78	2545	-23.97	20240624	1920	0.78	20241226	2545	-23.97	20240624	1920	0.78	20241226	N	477340	100	7 억	N	N	N	N
21	20241227	131423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	11	2	0.57	8792402	4573	14.94	1949	1949	1921	2500	1347	1924	1922.68	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.06	2545	20240624	-23.97	1920	20241226	0.78	2545	-23.97	20240624	1920	0.78	20241226	2545	-23.97	20240624	1920	0.78	20241226	N	477340	100	7 억	N	N	N	N
22	20241227	121423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	1	2	0.05	2653839	1378	4.50	1949	1949	1923	2500	1347	1924	1925.86	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.02	2545	20240624	-24.36	1920	20241226	0.26	2545	-24.36	20240624	1920	0.26	20241226	2545	-24.36	20240624	1920	0.26	20241226	N	477340	100	7 억	N	N	N	N
23	20241227	111422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	1	2	0.05	2653839	1378	4.50	1949	1949	1923	2500	1347	1924	1925.86	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.02	2545	20240624	-24.36	1920	20241226	0.26	2545	-24.36	20240624	1920	0.26	20241226	2545	-24.36	20240624	1920	0.26	20241226	N	477340	100	7 억	N	N	N	N
24	20241227	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	1	2	0.05	2613414	1357	4.43	1949	1949	1923	2500	1347	1924	1925.88	209	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	145	12	0.02	2545	20240624	-24.36	1920	20241226	0.26	2545	-24.36	20240624	1920	0.26	20241226	2545	-24.36	20240624	1920	0.26	20241226	N	477340	100	7 억	N	N	N	N
25	20241227	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	20	2	1.04	11689	6	0.02	1949	1949	1944	2500	1347	1924	1948.17	5	1994	1958	1939	1903	1884	1949	1894	8	576	100	1340	1	1	7510000	146	12	0.00	2545	20240624	-23.61	1920	20241226	1.25	2545	-23.61	20240624	1920	1.25	20241226	2545	-23.61	20240624	1920	1.25	20241226	N	477340	100	7 억	N	N	N	N
26	20241226	161416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1924	-2	5	-0.10	58934803	30613	137.04	1975	1975	1920	2500	1349	1926	1925.16	463	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.41	2545	20240624	-24.40	1920	20241226	0.21	2545	-24.40	20240624	1920	0.21	20241226	2545	-24.40	20240624	1920	0.21	20241226	N	477340	100	7 억	N	N	N	N
27	20241226	151414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1921	-5	5	-0.26	58336961	30302	135.65	1975	1975	1920	2500	1349	1926	1925.19	429	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.40	2545	20240624	-24.52	1920	20241226	0.05	2545	-24.52	20240624	1920	0.05	20241226	2545	-24.52	20240624	1920	0.05	20241226	N	477340	100	7 억	N	N	N	N
28	20241226	141411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1921	-5	5	-0.26	54615636	28365	126.98	1975	1975	1920	2500	1349	1926	1925.46	394	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.38	2545	20240624	-24.52	1920	20241226	0.05	2545	-24.52	20240624	1920	0.05	20241226	2545	-24.52	20240624	1920	0.05	20241226	N	477340	100	7 억	N	N	N	N
29	20241226	131413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1921	-5	5	-0.26	46275604	24023	107.54	1975	1975	1920	2500	1349	1926	1926.30	323	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.32	2545	20240624	-24.52	1920	20241226	0.05	2545	-24.52	20240624	1920	0.05	20241226	2545	-24.52	20240624	1920	0.05	20241226	N	477340	100	7 억	N	N	N	N
30	20241226	121410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1921	-5	5	-0.26	42320739	21964	98.32	1975	1975	1920	2500	1349	1926	1926.82	323	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.29	2545	20240624	-24.52	1920	20241226	0.05	2545	-24.52	20240624	1920	0.05	20241226	2545	-24.52	20240624	1920	0.05	20241226	N	477340	100	7 억	N	N	N	N
31	20241226	111409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1920	-6	5	-0.31	37914196	19670	88.05	1975	1975	1920	2500	1349	1926	1927.51	323	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.26	2545	20240624	-24.56	1920	20241226	0.00	2545	-24.56	20240624	1920	0.00	20241226	2545	-24.56	20240624	1920	0.00	20241226	N	477340	100	7 억	N	N	N	N
32	20241226	101412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1922	-4	5	-0.21	18971463	9812	43.92	1975	1975	1920	2500	1349	1926	1933.50	253	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	144	12	0.13	2545	20240624	-24.48	1920	20241226	0.10	2545	-24.48	20240624	1920	0.10	20241226	2545	-24.48	20240624	1920	0.10	20241226	N	477340	100	7 억	N	N	N	N
33	20241226	091407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	24	2	1.25	3590425	1818	8.14	1975	1975	1950	2500	1349	1926	1974.93	5	1958	1942	1934	1918	1910	1938	1914	8	574	100	1340	1	1	7510000	146	12	0.02	2545	20240624	-23.38	1926	20241224	1.25	2545	-23.38	20240624	1926	1.25	20241224	2545	-23.38	20240624	1926	1.25	20241224	N	477340	100	7 억	N	N	N	N
34	20241224	161409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1926	-10	5	-0.52	43137497	22339	71.73	1950	1950	1926	2515	1356	1936	1931.04	-528	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.30	2545	20240624	-24.32	1926	20241224	0.00	2545	-24.32	20240624	1926	0.00	20241224	2545	-24.32	20240624	1926	0.00	20241224	N	477340	100	7 억	N	N	N	N
35	20241224	151410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1928	-8	5	-0.41	40772105	21111	67.78	1950	1950	1927	2515	1356	1936	1931.32	-262	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.28	2545	20240624	-24.24	1927	20241224	0.05	2545	-24.24	20240624	1927	0.05	20241224	2545	-24.24	20240624	1927	0.05	20241224	N	477340	100	7 억	N	N	N	N
36	20241224	141407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	-5	5	-0.26	16919050	8753	28.10	1950	1950	1931	2515	1356	1936	1932.94	-70	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.12	2545	20240624	-24.13	1930	20241217	0.05	2545	-24.13	20240624	1930	0.05	20241217	2545	-24.13	20240624	1930	0.05	20241217	N	477340	100	7 억	N	N	N	N
37	20241224	131408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	-5	5	-0.26	10546650	5453	17.51	1950	1950	1931	2515	1356	1936	1934.10	-70	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.07	2545	20240624	-24.13	1930	20241217	0.05	2545	-24.13	20240624	1930	0.05	20241217	2545	-24.13	20240624	1930	0.05	20241217	N	477340	100	7 억	N	N	N	N
38	20241224	121410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-4	5	-0.21	6666030	3444	11.06	1950	1950	1932	2515	1356	1936	1935.55	-70	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.05	2545	20240624	-24.09	1930	20241217	0.10	2545	-24.09	20240624	1930	0.10	20241217	2545	-24.09	20240624	1930	0.10	20241217	N	477340	100	7 억	N	N	N	N
39	20241224	111409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-4	5	-0.21	6629322	3425	11.00	1950	1950	1932	2515	1356	1936	1935.57	-70	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.05	2545	20240624	-24.09	1930	20241217	0.10	2545	-24.09	20240624	1930	0.10	20241217	2545	-24.09	20240624	1930	0.10	20241217	N	477340	100	7 억	N	N	N	N
40	20241224	101408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-3	5	-0.15	6366442	3289	10.56	1950	1950	1933	2515	1356	1936	1935.68	-70	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.04	2545	20240624	-24.05	1930	20241217	0.16	2545	-24.05	20240624	1930	0.16	20241217	2545	-24.05	20240624	1930	0.16	20241217	N	477340	100	7 억	N	N	N	N
41	20241224	091415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	1	2	0.05	1080911	558	1.79	1950	1950	1937	2515	1356	1936	1937.12	5	1942	1938	1935	1931	1928	1937	1930	8	579	100	1350	1	1	7510000	145	12	0.01	2545	20240624	-23.89	1930	20241217	0.36	2545	-23.89	20240624	1930	0.36	20241217	2545	-23.89	20240624	1930	0.36	20241217	N	477340	100	7 억	N	N	N	N
42	20241223	161358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-3	5	-0.15	60216039	31145	100.52	1939	1939	1932	2520	1358	1939	1933.41	300	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.41	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
43	20241223	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-3	5	-0.15	60152241	31112	100.41	1939	1939	1932	2520	1358	1939	1933.41	300	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.41	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
44	20241223	141359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-3	5	-0.15	14326236	7395	23.87	1939	1939	1934	2520	1358	1939	1937.29	293	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.10	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
45	20241223	131358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-2	5	-0.10	10198518	5264	16.99	1939	1939	1934	2520	1358	1939	1937.41	293	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.07	2545	20240624	-23.89	1930	20241217	0.36	2545	-23.89	20240624	1930	0.36	20241217	2545	-23.89	20240624	1930	0.36	20241217	N	477340	100	7 억	N	N	N	N
46	20241223	121401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-2	5	-0.10	10188833	5259	16.97	1939	1939	1934	2520	1358	1939	1937.41	293	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.07	2545	20240624	-23.89	1930	20241217	0.36	2545	-23.89	20240624	1930	0.36	20241217	2545	-23.89	20240624	1930	0.36	20241217	N	477340	100	7 억	N	N	N	N
47	20241223	111356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	-5	5	-0.26	10024427	5174	16.70	1939	1939	1934	2520	1358	1939	1937.46	288	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	145	12	0.07	2545	20240624	-24.01	1930	20241217	0.21	2545	-24.01	20240624	1930	0.21	20241217	2545	-24.01	20240624	1930	0.21	20241217	N	477340	100	7 억	N	N	N	N
48	20241223	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	3350497	1728	5.58	1939	1939	1938	2520	1358	1939	1938.95	288	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	146	12	0.02	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
49	20241223	091356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	58170	30	0.10	1939	1939	1939	2520	1358	1939	1939.00	5	1954	1946	1942	1934	1930	1944	1932	8	581	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
50	20241220	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	60076764	30985	367.64	1950	1950	1938	2520	1358	1940	1938.90	-171	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.41	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
51	20241220	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	49988147	25782	305.91	1950	1950	1938	2520	1358	1940	1938.88	-171	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.34	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
52	20241220	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-2	5	-0.10	46110147	23782	282.18	1950	1950	1938	2520	1358	1940	1938.87	-171	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.32	2545	20240624	-23.85	1930	20241217	0.41	2545	-23.85	20240624	1930	0.41	20241217	2545	-23.85	20240624	1930	0.41	20241217	N	477340	100	7 억	N	N	N	N
53	20241220	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	28662147	14782	175.39	1950	1950	1938	2520	1358	1940	1938.99	-171	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.20	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
54	20241220	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-2	5	-0.10	28660208	14781	175.38	1950	1950	1938	2520	1358	1940	1938.99	-171	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.20	2545	20240624	-23.85	1930	20241217	0.41	2545	-23.85	20240624	1930	0.41	20241217	2545	-23.85	20240624	1930	0.41	20241217	N	477340	100	7 억	N	N	N	N
55	20241220	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-2	5	-0.10	24617473	12696	150.64	1950	1950	1938	2520	1358	1940	1938.99	-121	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.17	2545	20240624	-23.85	1930	20241217	0.41	2545	-23.85	20240624	1930	0.41	20241217	2545	-23.85	20240624	1930	0.41	20241217	N	477340	100	7 억	N	N	N	N
56	20241220	101349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	22465193	11586	137.47	1950	1950	1938	2520	1358	1940	1938.99	-111	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.15	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
57	20241220	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	10	2	0.52	9750	5	0.06	1950	1950	1950	2520	1358	1940	1950.00	5	1954	1946	1942	1934	1930	1945	1933	8	580	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.38	1930	20241217	1.04	2545	-23.38	20240624	1930	1.04	20241217	2545	-23.38	20240624	1930	1.04	20241217	N	477340	100	7 억	N	N	N	N
58	20241219	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	16342840	8428	25.91	1950	1950	1938	2520	1358	1939	1939.11	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.11	2545	20240624	-23.77	1930	20241217	0.52	2545	-23.77	20240624	1930	0.52	20241217	2545	-23.77	20240624	1930	0.52	20241217	N	477340	100	7 억	N	N	N	N
59	20241219	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	15954840	8228	25.30	1950	1950	1938	2520	1358	1939	1939.09	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.11	2545	20240624	-23.77	1930	20241217	0.52	2545	-23.77	20240624	1930	0.52	20241217	2545	-23.77	20240624	1930	0.52	20241217	N	477340	100	7 억	N	N	N	N
60	20241219	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-1	5	-0.05	10773129	5557	17.09	1950	1950	1938	2520	1358	1939	1938.66	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.07	2545	20240624	-23.85	1930	20241217	0.41	2545	-23.85	20240624	1930	0.41	20241217	2545	-23.85	20240624	1930	0.41	20241217	N	477340	100	7 억	N	N	N	N
61	20241219	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	4643122	2394	7.36	1950	1950	1939	2520	1358	1939	1939.48	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.03	2545	20240624	-23.77	1930	20241217	0.52	2545	-23.77	20240624	1930	0.52	20241217	2545	-23.77	20240624	1930	0.52	20241217	N	477340	100	7 억	N	N	N	N
62	20241219	121346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	4596562	2370	7.29	1950	1950	1939	2520	1358	1939	1939.48	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.03	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
63	20241219	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	2965763	1529	4.70	1950	1950	1939	2520	1358	1939	1939.67	-392	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.02	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
64	20241219	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	6	2	0.31	107000	55	0.17	1950	1950	1945	2520	1358	1939	1945.45	5	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.58	1930	20241217	0.78	2545	-23.58	20240624	1930	0.78	20241217	2545	-23.58	20240624	1930	0.78	20241217	N	477340	100	7 억	N	N	N	N
65	20241219	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	11	2	0.57	9750	5	0.02	1950	1950	1950	2520	1358	1939	1950.00	5	1960	1949	1942	1931	1924	1946	1928	8	581	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.38	1930	20241217	1.04	2545	-23.38	20240624	1930	1.04	20241217	2545	-23.38	20240624	1930	1.04	20241217	N	477340	100	7 억	N	N	N	N
66	20241218	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-7	5	-0.36	62980515	32522	89.54	1950	1953	1935	2525	1363	1946	1936.55	104	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	146	12	0.43	2545	20240624	-23.81	1930	20241217	0.47	2545	-23.81	20240624	1930	0.47	20241217	2545	-23.81	20240624	1930	0.47	20241217	N	477340	100	7 억	N	N	N	N
67	20241218	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-9	5	-0.46	62071623	32053	88.25	1950	1953	1935	2525	1363	1946	1936.53	104	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	145	12	0.43	2545	20240624	-23.89	1930	20241217	0.36	2545	-23.89	20240624	1930	0.36	20241217	2545	-23.89	20240624	1930	0.36	20241217	N	477340	100	7 억	N	N	N	N
68	20241218	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-10	5	-0.51	54040653	27908	76.84	1950	1953	1935	2525	1363	1946	1936.39	104	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	145	12	0.37	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
69	20241218	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-9	5	-0.46	39598595	20446	56.29	1950	1953	1935	2525	1363	1946	1936.74	178	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	145	12	0.27	2545	20240624	-23.89	1930	20241217	0.36	2545	-23.89	20240624	1930	0.36	20241217	2545	-23.89	20240624	1930	0.36	20241217	N	477340	100	7 억	N	N	N	N
70	20241218	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-10	5	-0.51	34938198	18039	49.67	1950	1953	1935	2525	1363	1946	1936.81	245	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	145	12	0.24	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
71	20241218	111334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-10	5	-0.51	31001499	16005	44.07	1950	1953	1935	2525	1363	1946	1936.99	245	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	145	12	0.21	2545	20240624	-23.93	1930	20241217	0.31	2545	-23.93	20240624	1930	0.31	20241217	2545	-23.93	20240624	1930	0.31	20241217	N	477340	100	7 억	N	N	N	N
72	20241218	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-8	5	-0.41	5350847	2760	7.60	1950	1950	1938	2525	1363	1946	1938.71	56	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	146	12	0.04	2545	20240624	-23.85	1930	20241217	0.41	2545	-23.85	20240624	1930	0.41	20241217	2545	-23.85	20240624	1930	0.41	20241217	N	477340	100	7 억	N	N	N	N
73	20241218	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-2	5	-0.10	108944	56	0.15	1950	1950	1944	2525	1363	1946	1945.43	5	1975	1960	1945	1930	1915	1953	1923	8	579	100	1360	1	1	7510000	146	12	0.00	2545	20240624	-23.61	1930	20241217	0.73	2545	-23.61	20240624	1930	0.73	20241217	2545	-23.61	20240624	1930	0.73	20241217	N	477340	100	7 억	N	N	N	N
74	20241217	161337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	7	2	0.36	70440640	36321	507.21	1960	1960	1930	2520	1358	1939	1939.39	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.48	2545	20240624	-23.54	1930	20241217	0.83	2545	-23.54	20240624	1930	0.83	20241217	2545	-23.54	20240624	1930	0.83	20241217	N	477340	100	7 억	N	N	N	N
75	20241217	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	-5	5	-0.26	70051440	36121	504.41	1960	1960	1930	2520	1358	1939	1939.35	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	145	12	0.48	2545	20240624	-24.01	1930	20241217	0.21	2545	-24.01	20240624	1930	0.21	20241217	2545	-24.01	20240624	1930	0.21	20241217	N	477340	100	7 억	N	N	N	N
76	20241217	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	7	2	0.36	69993300	36091	503.99	1960	1960	1930	2520	1358	1939	1939.36	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.48	2545	20240624	-23.54	1930	20241217	0.83	2545	-23.54	20240624	1930	0.83	20241217	2545	-23.54	20240624	1930	0.83	20241217	N	477340	100	7 억	N	N	N	N
77	20241217	131321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	7	2	0.36	69993300	36091	503.99	1960	1960	1930	2520	1358	1939	1939.36	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.48	2545	20240624	-23.54	1930	20241217	0.83	2545	-23.54	20240624	1930	0.83	20241217	2545	-23.54	20240624	1930	0.83	20241217	N	477340	100	7 억	N	N	N	N
78	20241217	121248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	7	2	0.36	69993300	36091	503.99	1960	1960	1930	2520	1358	1939	1939.36	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.48	2545	20240624	-23.54	1930	20241217	0.83	2545	-23.54	20240624	1930	0.83	20241217	2545	-23.54	20240624	1930	0.83	20241217	N	477340	100	7 억	N	N	N	N
79	20241217	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	59241118	30540	426.48	1960	1960	1939	2520	1358	1939	1939.79	-89	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.41	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
80	20241217	101322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	58619178	30220	422.01	1960	1960	1939	2520	1358	1939	1939.75	-163	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.40	2545	20240624	-23.81	1938	20241212	0.05	2545	-23.81	20240624	1938	0.05	20241212	2545	-23.81	20240624	1938	0.05	20241212	N	477340	100	7 억	N	N	N	N
81	20241217	091339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	0	0	0.00	0	0	0	2520	1358	1939	0.00	0	1960	1949	1944	1933	1928	1947	1931	8	581	100	1350	1	1	7510000	146	12	0.00	2545	20240624	-23.81	1938	20241212	0.05	2545	-23.81	20240624	1938	0.05	20241212	2545	-23.81	20240624	1938	0.05	20241212	N	477340	100	7 억	N	N	N	N
82	20241216	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-20	5	-1.02	13907463	7161	325.35	1951	1955	1939	2545	1372	1959	1942.11	-35	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.10	2545	20240624	-23.81	1938	20241212	0.05	2545	-23.81	20240624	1938	0.05	20241212	2545	-23.81	20240624	1938	0.05	20241212	N	477340	100	7 억	N	N	N	N
83	20241216	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-19	5	-0.97	13637942	7022	319.04	1951	1955	1940	2545	1372	1959	1942.17	104	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.09	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
84	20241216	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-16	5	-0.82	5937488	3054	138.76	1951	1955	1942	2545	1372	1959	1944.17	-35	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.04	2545	20240624	-23.65	1938	20241212	0.26	2545	-23.65	20240624	1938	0.26	20241212	2545	-23.65	20240624	1938	0.26	20241212	N	477340	100	7 억	N	N	N	N
85	20241216	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-13	5	-0.66	2239168	1151	52.29	1951	1955	1942	2545	1372	1959	1945.41	-35	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.02	2545	20240624	-23.54	1938	20241212	0.41	2545	-23.54	20240624	1938	0.41	20241212	2545	-23.54	20240624	1938	0.41	20241212	N	477340	100	7 억	N	N	N	N
86	20241216	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-14	5	-0.71	1563906	804	36.53	1951	1955	1942	2545	1372	1959	1945.16	-69	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.01	2545	20240624	-23.58	1938	20241212	0.36	2545	-23.58	20240624	1938	0.36	20241212	2545	-23.58	20240624	1938	0.36	20241212	N	477340	100	7 억	N	N	N	N
87	20241216	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-14	5	-0.71	1563906	804	36.53	1951	1955	1942	2545	1372	1959	1945.16	-69	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.01	2545	20240624	-23.58	1938	20241212	0.36	2545	-23.58	20240624	1938	0.36	20241212	2545	-23.58	20240624	1938	0.36	20241212	N	477340	100	7 억	N	N	N	N
88	20241216	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-17	5	-0.87	1524994	784	35.62	1951	1955	1942	2545	1372	1959	1945.15	-69	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	146	12	0.01	2545	20240624	-23.69	1938	20241212	0.21	2545	-23.69	20240624	1938	0.21	20241212	2545	-23.69	20240624	1938	0.21	20241212	N	477340	100	7 억	N	N	N	N
89	20241216	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-8	5	-0.41	64383	33	1.50	1951	1951	1951	2545	1372	1959	1951.00	0	1965	1961	1956	1952	1947	1959	1950	8	586	100	1370	1	1	7510000	147	12	0.00	2545	20240624	-23.34	1938	20241212	0.67	2545	-23.34	20240624	1938	0.67	20241212	2545	-23.34	20240624	1938	0.67	20241212	N	477340	100	7 억	N	N	N	N
90	20241213	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-9	5	-0.46	4302867	2201	4.44	1960	1960	1951	2555	1378	1968	1954.96	-1462	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.03	2545	20240624	-23.03	1938	20241212	1.08	2545	-23.03	20240624	1938	1.08	20241212	2545	-23.03	20240624	1938	1.08	20241212	N	477340	100	7 억	N	N	N	N
91	20241213	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-16	5	-0.81	3309724	1694	3.41	1960	1960	1951	2555	1378	1968	1953.79	-1452	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.02	2545	20240624	-23.30	1938	20241212	0.72	2545	-23.30	20240624	1938	0.72	20241212	2545	-23.30	20240624	1938	0.72	20241212	N	477340	100	7 억	N	N	N	N
92	20241213	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-16	5	-0.81	2810011	1438	2.90	1960	1960	1951	2555	1378	1968	1954.11	-1196	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.02	2545	20240624	-23.30	1938	20241212	0.72	2545	-23.30	20240624	1938	0.72	20241212	2545	-23.30	20240624	1938	0.72	20241212	N	477340	100	7 억	N	N	N	N
93	20241213	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-17	5	-0.86	2244041	1148	2.31	1960	1960	1951	2555	1378	1968	1954.74	-906	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.02	2545	20240624	-23.34	1938	20241212	0.67	2545	-23.34	20240624	1938	0.67	20241212	2545	-23.34	20240624	1938	0.67	20241212	N	477340	100	7 억	N	N	N	N
94	20241213	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-15	5	-0.76	1478575	756	1.52	1960	1960	1952	2555	1378	1968	1955.79	-617	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.01	2545	20240624	-23.26	1938	20241212	0.77	2545	-23.26	20240624	1938	0.77	20241212	2545	-23.26	20240624	1938	0.77	20241212	N	477340	100	7 억	N	N	N	N
95	20241213	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-15	5	-0.76	912205	466	0.94	1960	1960	1952	2555	1378	1968	1957.52	-327	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.01	2545	20240624	-23.26	1938	20241212	0.77	2545	-23.26	20240624	1938	0.77	20241212	2545	-23.26	20240624	1938	0.77	20241212	N	477340	100	7 억	N	N	N	N
96	20241213	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-8	5	-0.41	105840	54	0.11	1960	1960	1960	2555	1378	1968	1960.00	-54	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	147	12	0.00	2545	20240624	-22.99	1938	20241212	1.14	2545	-22.99	20240624	1938	1.14	20241212	2545	-22.99	20240624	1938	1.14	20241212	N	477340	100	7 억	N	N	N	N
97	20241213	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	0	0	0.00	0	0	0	2555	1378	1968	0.00	0	1990	1978	1958	1946	1926	1985	1953	8	587	100	1370	1	1	7510000	148	12	0.00	2545	20240624	-22.67	1938	20241212	1.55	2545	-22.67	20240624	1938	1.55	20241212	2545	-22.67	20240624	1938	1.55	20241212	N	477340	100	7 억	N	N	N	N
98	20241212	161330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	22	2	1.13	96565670	49625	344.64	1952	1970	1938	2525	1363	1946	1945.91	10042	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	148	12	0.66	2545	20240624	-22.67	1938	20241212	1.55	2545	-22.67	20240624	1938	1.55	20241212	2545	-22.67	20240624	1938	1.55	20241212	N	477340	100	7 억	N	N	N	N
99	20241212	151324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	23	2	1.18	94596930	48625	337.70	1952	1970	1938	2525	1363	1946	1945.44	9042	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	148	12	0.65	2545	20240624	-22.63	1938	20241212	1.60	2545	-22.63	20240624	1938	1.60	20241212	2545	-22.63	20240624	1938	1.60	20241212	N	477340	100	7 억	N	N	N	N
100	20241212	141322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-4	5	-0.21	76813207	39591	274.96	1952	1952	1938	2525	1363	1946	1940.17	208	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	146	12	0.53	2545	20240624	-23.69	1938	20241212	0.21	2545	-23.69	20240624	1938	0.21	20241212	2545	-23.69	20240624	1938	0.21	20241212	N	477340	100	7 억	N	N	N	N
101	20241212	131310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-6	5	-0.31	76269657	39311	273.01	1952	1952	1938	2525	1363	1946	1940.16	488	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	146	12	0.52	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
102	20241212	121303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-6	5	-0.31	74012936	38148	264.94	1952	1952	1938	2525	1363	1946	1940.15	775	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	146	12	0.51	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
103	20241212	111314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-6	5	-0.31	73333935	37798	262.50	1952	1952	1938	2525	1363	1946	1940.15	1055	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	146	12	0.50	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
104	20241212	101315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	-6	5	-0.31	63777645	32872	228.29	1952	1952	1938	2525	1363	1946	1940.18	1275	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	146	12	0.44	2545	20240624	-23.77	1938	20241212	0.10	2545	-23.77	20240624	1938	0.10	20241212	2545	-23.77	20240624	1938	0.10	20241212	N	477340	100	7 억	N	N	N	N
105	20241212	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	6	2	0.31	1952	1	0.01	1952	1952	1952	2525	1363	1946	1952.00	0	1955	1950	1945	1940	1935	1948	1938	8	579	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.30	1940	20241211	0.62	2545	-23.30	20240624	1940	0.62	20241211	2545	-23.30	20240624	1940	0.62	20241211	N	477340	100	7 억	N	N	N	N
106	20241211	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	-3	5	-0.15	27964204	14399	43.67	1950	1950	1940	2530	1365	1949	1942.09	-475	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.19	2545	20240624	-23.54	1940	20241211	0.31	2545	-23.54	20240624	1940	0.31	20241211	2545	-23.54	20240624	1940	0.31	20241211	N	477340	100	7 억	N	N	N	N
107	20241211	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-6	5	-0.31	27579100	14201	43.06	1950	1950	1940	2530	1365	1949	1942.05	-475	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.19	2545	20240624	-23.65	1940	20241211	0.15	2545	-23.65	20240624	1940	0.15	20241211	2545	-23.65	20240624	1940	0.15	20241211	N	477340	100	7 억	N	N	N	N
108	20241211	141326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-5	5	-0.26	25952790	13364	40.53	1950	1950	1940	2530	1365	1949	1941.99	-250	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.18	2545	20240624	-23.61	1940	20241211	0.21	2545	-23.61	20240624	1940	0.21	20241211	2545	-23.61	20240624	1940	0.21	20241211	N	477340	100	7 억	N	N	N	N
109	20241211	131327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-7	5	-0.36	24586129	12661	38.39	1950	1950	1940	2530	1365	1949	1941.88	0	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.17	2545	20240624	-23.69	1940	20241211	0.10	2545	-23.69	20240624	1940	0.10	20241211	2545	-23.69	20240624	1940	0.10	20241211	N	477340	100	7 억	N	N	N	N
110	20241211	121328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-7	5	-0.36	24586129	12661	38.39	1950	1950	1940	2530	1365	1949	1941.88	0	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.17	2545	20240624	-23.69	1940	20241211	0.10	2545	-23.69	20240624	1940	0.10	20241211	2545	-23.69	20240624	1940	0.10	20241211	N	477340	100	7 억	N	N	N	N
111	20241211	111324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-8	5	-0.41	24209381	12467	37.81	1950	1950	1940	2530	1365	1949	1941.88	0	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.17	2545	20240624	-23.73	1940	20241211	0.05	2545	-23.73	20240624	1940	0.05	20241211	2545	-23.73	20240624	1940	0.05	20241211	N	477340	100	7 억	N	N	N	N
112	20241211	101324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-8	5	-0.41	24209381	12467	37.81	1950	1950	1940	2530	1365	1949	1941.88	0	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.17	2545	20240624	-23.73	1940	20241211	0.05	2545	-23.73	20240624	1940	0.05	20241211	2545	-23.73	20240624	1940	0.05	20241211	N	477340	100	7 억	N	N	N	N
113	20241211	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	0	3	0.00	0	0	0.00	0	0	0	2530	1365	1949	0.00	0	1961	1955	1950	1944	1939	1952	1941	8	581	100	1360	1	1	7510000	146	12	0.00	2545	20240624	-23.42	1942	20241209	0.36	2545	-23.42	20240624	1942	0.36	20241209	2545	-23.42	20240624	1942	0.36	20241209	N	477340	100	7 억	N	N	N	N
114	20241210	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-8	5	-0.41	64270059	32976	77.97	1956	1956	1945	2540	1370	1957	1948.99	19786	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.44	2545	20240624	-23.42	1942	20241209	0.36	2545	-23.42	20240624	1942	0.36	20241209	2545	-23.42	20240624	1942	0.36	20241209	N	477340	100	7 억	N	N	N	N
115	20241210	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-11	5	-0.56	61695287	31654	74.84	1956	1956	1946	2540	1370	1957	1949.05	19596	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.42	2545	20240624	-23.54	1942	20241209	0.21	2545	-23.54	20240624	1942	0.21	20241209	2545	-23.54	20240624	1942	0.21	20241209	N	477340	100	7 억	N	N	N	N
116	20241210	141315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-8	5	-0.41	54591713	28009	66.23	1956	1956	1946	2540	1370	1957	1949.08	16384	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.37	2545	20240624	-23.42	1942	20241209	0.36	2545	-23.42	20240624	1942	0.36	20241209	2545	-23.42	20240624	1942	0.36	20241209	N	477340	100	7 억	N	N	N	N
117	20241210	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-7	5	-0.36	35669236	18294	43.26	1956	1956	1946	2540	1370	1957	1949.78	13000	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.24	2545	20240624	-23.38	1942	20241209	0.41	2545	-23.38	20240624	1942	0.41	20241209	2545	-23.38	20240624	1942	0.41	20241209	N	477340	100	7 억	N	N	N	N
118	20241210	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-7	5	-0.36	27463727	14086	33.31	1956	1956	1946	2540	1370	1957	1949.72	9400	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.19	2545	20240624	-23.38	1942	20241209	0.41	2545	-23.38	20240624	1942	0.41	20241209	2545	-23.38	20240624	1942	0.41	20241209	N	477340	100	7 억	N	N	N	N
119	20241210	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-7	5	-0.36	19619867	10063	23.79	1956	1956	1946	2540	1370	1957	1949.70	5975	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.13	2545	20240624	-23.38	1942	20241209	0.41	2545	-23.38	20240624	1942	0.41	20241209	2545	-23.38	20240624	1942	0.41	20241209	N	477340	100	7 억	N	N	N	N
120	20241210	101316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-7	5	-0.36	12050267	6181	14.61	1956	1956	1946	2540	1370	1957	1949.57	2600	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	146	12	0.08	2545	20240624	-23.38	1942	20241209	0.41	2545	-23.38	20240624	1942	0.41	20241209	2545	-23.38	20240624	1942	0.41	20241209	N	477340	100	7 억	N	N	N	N
121	20241210	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-1	5	-0.05	97800	50	0.12	1956	1956	1956	2540	1370	1957	1956.00	0	1980	1968	1955	1943	1930	1962	1937	8	583	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.14	1942	20241209	0.72	2545	-23.14	20240624	1942	0.72	20241209	2545	-23.14	20240624	1942	0.72	20241209	N	477340	100	7 억	N	N	N	N
122	20241209	161310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	0	3	0.00	82457648	42293	2071.16	1967	1967	1942	2540	1370	1957	1949.68	9079	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.56	2545	20240624	-23.10	1942	20241209	0.77	2545	-23.10	20240624	1942	0.77	20241209	2545	-23.10	20240624	1942	0.77	20241209	N	477340	100	7 억	N	N	N	N
123	20241209	151313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	0	3	0.00	81398911	41752	2044.66	1967	1967	1942	2540	1370	1957	1949.58	8538	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.56	2545	20240624	-23.10	1942	20241209	0.77	2545	-23.10	20240624	1942	0.77	20241209	2545	-23.10	20240624	1942	0.77	20241209	N	477340	100	7 억	N	N	N	N
124	20241209	141311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	61042350	31343	1534.92	1967	1967	1942	2540	1370	1957	1947.56	-859	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.42	2545	20240624	-23.22	1942	20241209	0.62	2545	-23.22	20240624	1942	0.62	20241209	2545	-23.22	20240624	1942	0.62	20241209	N	477340	100	7 억	N	N	N	N
125	20241209	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	37704252	19332	946.72	1967	1967	1947	2540	1370	1957	1950.35	-696	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.26	2545	20240624	-23.22	1947	20241209	0.36	2545	-23.22	20240624	1947	0.36	20241209	2545	-23.22	20240624	1947	0.36	20241209	N	477340	100	7 억	N	N	N	N
126	20241209	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	36532748	18731	917.29	1967	1967	1947	2540	1370	1957	1950.39	-416	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.25	2545	20240624	-23.22	1947	20241209	0.36	2545	-23.22	20240624	1947	0.36	20241209	2545	-23.22	20240624	1947	0.36	20241209	N	477340	100	7 억	N	N	N	N
127	20241209	111311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	-8	5	-0.41	35875604	18394	900.78	1967	1967	1947	2540	1370	1957	1950.40	-140	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	146	12	0.24	2545	20240624	-23.42	1947	20241209	0.10	2545	-23.42	20240624	1947	0.10	20241209	2545	-23.42	20240624	1947	0.10	20241209	N	477340	100	7 억	N	N	N	N
128	20241209	101308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-3	5	-0.15	12136260	6220	304.60	1967	1967	1947	2540	1370	1957	1951.17	0	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.08	2545	20240624	-23.22	1947	20241209	0.36	2545	-23.22	20240624	1947	0.36	20241209	2545	-23.22	20240624	1947	0.36	20241209	N	477340	100	7 억	N	N	N	N
129	20241209	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-1	5	-0.05	253348	129	6.32	1967	1967	1952	2540	1370	1957	1963.94	0	1982	1969	1960	1947	1938	1965	1943	8	583	100	1360	1	1	7510000	147	12	0.00	2545	20240624	-23.14	1951	20241206	0.26	2545	-23.14	20240624	1951	0.26	20241206	2545	-23.14	20240624	1951	0.26	20241206	N	477340	100	7 억	N	N	N	N
130	20241206	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-17	5	-0.86	4004917	2042	361.42	1970	1973	1951	2565	1382	1974	1961.27	-32	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	147	12	0.03	2545	20240624	-23.10	1951	20241206	0.31	2545	-23.10	20240624	1951	0.31	20241206	2545	-23.10	20240624	1951	0.31	20241206	N	477340	100	7 억	N	N	N	N
131	20241206	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1954	-20	5	-1.01	3852271	1964	347.61	1970	1973	1951	2565	1382	1974	1961.44	27	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	147	12	0.03	2545	20240624	-23.22	1951	20241206	0.15	2545	-23.22	20240624	1951	0.15	20241206	2545	-23.22	20240624	1951	0.15	20241206	N	477340	100	7 억	N	N	N	N
132	20241206	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-15	5	-0.76	2332841	1187	210.09	1970	1973	1951	2565	1382	1974	1965.33	27	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	147	12	0.02	2545	20240624	-23.03	1951	20241206	0.41	2545	-23.03	20240624	1951	0.41	20241206	2545	-23.03	20240624	1951	0.41	20241206	N	477340	100	7 억	N	N	N	N
133	20241206	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-5	5	-0.25	2114582	1076	190.44	1970	1973	1951	2565	1382	1974	1965.22	0	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.63	1951	20241206	0.92	2545	-22.63	20240624	1951	0.92	20241206	2545	-22.63	20240624	1951	0.92	20241206	N	477340	100	7 억	N	N	N	N
134	20241206	121253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-5	5	-0.25	1857837	945	167.26	1970	1973	1951	2565	1382	1974	1965.97	0	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.63	1951	20241206	0.92	2545	-22.63	20240624	1951	0.92	20241206	2545	-22.63	20240624	1951	0.92	20241206	N	477340	100	7 억	N	N	N	N
135	20241206	111252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	-5	5	-0.25	1849961	941	166.55	1970	1973	1951	2565	1382	1974	1965.95	0	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.63	1951	20241206	0.92	2545	-22.63	20240624	1951	0.92	20241206	2545	-22.63	20240624	1951	0.92	20241206	N	477340	100	7 억	N	N	N	N
136	20241206	101252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-4	5	-0.20	937620	476	84.25	1970	1973	1966	2565	1382	1974	1969.79	0	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.59	1952	20240625	0.92	2545	-22.59	20240624	1952	0.92	20240625	2545	-22.59	20240624	1952	0.92	20240625	N	477340	100	7 억	N	N	N	N
137	20241206	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0	1988	1981	1976	1969	1964	1978	1966	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	N	477340	100	7 억	N	N	N	N
138	20241205	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	1114686	565	100.18	1983	1983	1971	2565	1382	1974	1972.90	32	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	N	477340	100	7 억	N	N	N	N
139	20241205	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	0	3	0.00	1114686	565	100.18	1983	1983	1971	2565	1382	1974	1972.90	32	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	N	477340	100	7 억	N	N	N	N
140	20241205	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-3	5	-0.15	1104816	560	99.29	1983	1983	1971	2565	1382	1974	1972.89	32	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.01	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	N	477340	100	7 억	N	N	N	N
141	20241205	131238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-2	5	-0.10	584290	296	52.48	1983	1983	1971	2565	1382	1974	1973.95	0	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.51	1952	20240625	1.02	2545	-22.51	20240624	1952	1.02	20240625	2545	-22.51	20240624	1952	1.02	20240625	N	477340	100	7 억	N	N	N	N
142	20241205	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-2	5	-0.10	544848	276	48.94	1983	1983	1971	2565	1382	1974	1974.09	0	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.51	1952	20240625	1.02	2545	-22.51	20240624	1952	1.02	20240625	2545	-22.51	20240624	1952	1.02	20240625	N	477340	100	7 억	N	N	N	N
143	20241205	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	-3	5	-0.15	359466	182	32.27	1983	1983	1971	2565	1382	1974	1975.09	0	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	N	477340	100	7 억	N	N	N	N
144	20241205	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	1	2	0.05	223267	113	20.04	1983	1983	1975	2565	1382	1974	1975.81	0	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	148	12	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	N	477340	100	7 억	N	N	N	N
145	20241205	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	5	2	0.25	23792	12	2.13	1983	1983	1979	2565	1382	1974	1982.67	0	1980	1977	1975	1972	1970	1976	1971	8	591	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	N	477340	100	7 억	N	N	N	N
146	20241204	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	6	2	0.30	1114949	564	3.59	1978	1978	1973	2555	1378	1968	1976.86	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	N	477340	100	7 억	N	N	N	N
147	20241204	151217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	6	2	0.30	1114949	564	3.59	1978	1978	1973	2555	1378	1968	1976.86	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	N	477340	100	7 억	N	N	N	N
148	20241204	141219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	8	2	0.41	1067592	540	3.44	1978	1978	1976	2555	1378	1968	1977.02	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
149	20241204	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	8	2	0.41	1067592	540	3.44	1978	1978	1976	2555	1378	1968	1977.02	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
150	20241204	121206	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	8	2	0.41	1067592	540	3.44	1978	1978	1976	2555	1378	1968	1977.02	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
151	20241204	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	8	2	0.41	1067592	540	3.44	1978	1978	1976	2555	1378	1968	1977.02	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
152	20241204	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	9	2	0.46	1065616	539	3.43	1978	1978	1977	2555	1378	1968	1977.02	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	148	12	0.01	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	N	477340	100	7 억	N	N	N	N
153	20241204	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	10	2	0.51	25714	13	0.08	1978	1978	1978	2555	1378	1968	1978.00	0	1987	1977	1972	1962	1957	1975	1960	8	587	100	1370	1	1	7510000	149	12	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	N	477340	100	7 억	N	N	N	N
154	20241203	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-8	5	-0.40	30938884	15720	272.02	1982	1982	1967	2565	1384	1976	1968.12	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.21	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	N	477340	100	7 억	N	N	N	N
155	20241203	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-8	5	-0.40	30875908	15688	271.47	1982	1982	1967	2565	1384	1976	1968.12	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.21	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	N	477340	100	7 억	N	N	N	N
156	20241203	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-8	5	-0.40	21838876	11096	192.01	1982	1982	1967	2565	1384	1976	1968.18	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.15	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	N	477340	100	7 억	N	N	N	N
157	20241203	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-9	5	-0.46	21567311	10958	189.62	1982	1982	1967	2565	1384	1976	1968.18	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.15	2545	20240624	-22.71	1952	20240625	0.77	2545	-22.71	20240624	1952	0.77	20240625	2545	-22.71	20240624	1952	0.77	20240625	N	477340	100	7 억	N	N	N	N
158	20241203	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-9	5	-0.46	15133938	7689	133.05	1982	1982	1967	2565	1384	1976	1968.26	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.10	2545	20240624	-22.71	1952	20240625	0.77	2545	-22.71	20240624	1952	0.77	20240625	2545	-22.71	20240624	1952	0.77	20240625	N	477340	100	7 억	N	N	N	N
159	20241203	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-8	5	-0.40	13387242	6801	117.68	1982	1982	1967	2565	1384	1976	1968.42	1	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	148	12	0.09	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	N	477340	100	7 억	N	N	N	N
160	20241203	101306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	4	2	0.20	2452747	1245	21.54	1982	1982	1969	2565	1384	1976	1970.08	0	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	149	12	0.02	2545	20240624	-22.20	1952	20240625	1.43	2545	-22.20	20240624	1952	1.43	20240625	2545	-22.20	20240624	1952	1.43	20240625	N	477340	100	7 억	N	N	N	N
161	20241203	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	6	2	0.30	35624	18	0.31	1982	1982	1969	2565	1384	1976	1979.11	0	1987	1981	1976	1970	1965	1979	1968	8	589	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.12	1952	20240625	1.54	2545	-22.12	20240624	1952	1.54	20240625	2545	-22.12	20240624	1952	1.54	20240625	N	477340	100	7 억	N	N	N	N
162	20241202	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	11439255	5779	47.10	1982	1982	1971	2565	1383	1975	1979.45	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
163	20241202	151449	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	11435303	5777	47.09	1982	1982	1971	2565	1383	1975	1979.45	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
164	20241202	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	11383946	5751	46.87	1982	1982	1971	2565	1383	1975	1979.47	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
165	20241202	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	11383946	5751	46.87	1982	1982	1971	2565	1383	1975	1979.47	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.08	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
166	20241202	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	10944123	5528	45.06	1982	1982	1971	2565	1383	1975	1979.76	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.07	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
167	20241202	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	1	2	0.05	10944123	5528	45.06	1982	1982	1971	2565	1383	1975	1979.76	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	148	12	0.07	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	N	477340	100	7 억	N	N	N	N
168	20241202	101224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	5	2	0.25	10920406	5516	44.96	1982	1982	1971	2565	1383	1975	1979.77	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	149	12	0.07	2545	20240624	-22.20	1952	20240625	1.43	2545	-22.20	20240624	1952	1.43	20240625	2545	-22.20	20240624	1952	1.43	20240625	N	477340	100	7 억	N	N	N	N
169	20241202	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	7	2	0.35	65406	33	0.27	1982	1982	1982	2565	1383	1975	1982.00	0	1992	1983	1975	1966	1958	1979	1962	8	590	100	1380	1	1	7510000	149	12	0.00	2545	20240624	-22.12	1952	20240625	1.54	2545	-22.12	20240624	1952	1.54	20240625	2545	-22.12	20240624	1952	1.54	20240625	N	477340	100	7 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History