KissMeData/489730/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161445	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
3	20241231	151428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
4	20241231	141436	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
5	20241231	131444	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
6	20241231	121443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
7	20241231	111443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
8	20241231	101437	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
9	20241231	091440	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.29	1827	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
10	20241230	161426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	52498343	27135	76.60	1925	1940	1925	2510	1354	1934	1934.71	0.26	0	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.43	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	16364	N	N	N	N
11	20241230	151439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1930	-4	5	-0.21	49268295	25464	71.88	1925	1940	1925	2510	1354	1934	1934.82	0.26	0	1854	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.40	4500	20241128	-57.11	1925	20241230	0.26	4500	-57.11	20241128	1925	0.26	20241230	4500	-57.11	20241128	1925	0.26	20241230	N	489730	100	6 억	16364	N	N	N	N
12	20241230	141438	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	6	2	0.31	45345188	23439	66.17	1925	1940	1925	2510	1354	1934	1934.60	0.26	0	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	123	12	0.37	4500	20241128	-56.89	1925	20241230	0.78	4500	-56.89	20241128	1925	0.78	20241230	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	16364	N	N	N	N
13	20241230	131441	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	1	2	0.05	43271286	22369	63.15	1925	1940	1925	2510	1354	1934	1934.43	0.26	0	1827	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	123	12	0.35	4500	20241128	-57.00	1925	20241230	0.52	4500	-57.00	20241128	1925	0.52	20241230	4500	-57.00	20241128	1925	0.52	20241230	N	489730	100	6 억	16364	N	N	N	N
14	20241230	121434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-1	5	-0.05	13530991	7011	19.79	1925	1936	1925	2510	1354	1934	1929.97	0.26	0	2246	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.11	4500	20241128	-57.04	1925	20241230	0.42	4500	-57.04	20241128	1925	0.42	20241230	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	16364	N	N	N	N
15	20241230	111429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1929	-5	5	-0.26	12077375	6259	17.67	1925	1936	1925	2510	1354	1934	1929.60	0.26	0	2246	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.10	4500	20241128	-57.13	1925	20241230	0.21	4500	-57.13	20241128	1925	0.21	20241230	4500	-57.13	20241128	1925	0.21	20241230	N	489730	100	6 억	16364	N	N	N	N
16	20241230	101435	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	0	3	0.00	11291813	5852	16.52	1925	1936	1925	2510	1354	1934	1929.56	0.26	0	2246	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.09	4500	20241128	-57.02	1925	20241230	0.47	4500	-57.02	20241128	1925	0.47	20241230	4500	-57.02	20241128	1925	0.47	20241230	N	489730	100	6 억	16364	N	N	N	N
17	20241230	091439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	0	3	0.00	10227717	5301	14.96	1925	1936	1925	2510	1354	1934	1929.39	0.26	0	2279	1940	1937	1934	1931	1928	1938	1932	6	576	100	1350	1	1	6332000	122	12	0.08	4500	20241128	-57.02	1925	20241230	0.47	4500	-57.02	20241128	1925	0.47	20241230	4500	-57.02	20241128	1925	0.47	20241230	N	489730	100	6 억	16364	N	N	N	N
18	20241227	161430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	3	2	0.16	68479520	35420	66.50	1931	1937	1931	2510	1352	1931	1933.35	0.21	0	3280	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.56	4500	20241128	-57.02	1930	20241212	0.21	4500	-57.02	20241128	1930	0.21	20241212	4500	-57.02	20241128	1930	0.21	20241212	N	489730	100	6 억	13084	N	N	N	N
19	20241227	151429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	2	2	0.10	66400470	34345	64.48	1931	1937	1931	2510	1352	1931	1933.34	0.21	0	3259	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.54	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	13084	N	N	N	N
20	20241227	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	1	2	0.05	59802444	30934	58.07	1931	1937	1931	2510	1352	1931	1933.23	0.21	0	3097	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.49	4500	20241128	-57.07	1930	20241212	0.10	4500	-57.07	20241128	1930	0.10	20241212	4500	-57.07	20241128	1930	0.10	20241212	N	489730	100	6 억	13084	N	N	N	N
21	20241227	131430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	3	2	0.16	41277952	21350	40.08	1931	1935	1931	2510	1352	1931	1933.39	0.21	0	2897	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.34	4500	20241128	-57.02	1930	20241212	0.21	4500	-57.02	20241128	1930	0.21	20241212	4500	-57.02	20241128	1930	0.21	20241212	N	489730	100	6 억	13084	N	N	N	N
22	20241227	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	2	2	0.10	24713033	12787	24.01	1931	1934	1931	2510	1352	1931	1932.67	0.21	0	-22	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.20	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	13084	N	N	N	N
23	20241227	111429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	2	2	0.10	12357107	6394	12.00	1931	1934	1931	2510	1352	1931	1932.61	0.21	0	-22	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.10	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	13084	N	N	N	N
24	20241227	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	3	2	0.16	4495097	2326	4.37	1931	1934	1931	2510	1352	1931	1932.54	0.21	0	67	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.04	4500	20241128	-57.02	1930	20241212	0.21	4500	-57.02	20241128	1930	0.21	20241212	4500	-57.02	20241128	1930	0.21	20241212	N	489730	100	6 억	13084	N	N	N	N
25	20241227	091434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	1	2	0.05	602511	312	0.59	1931	1932	1931	2510	1352	1931	1931.12	0.21	0	-27	1976	1953	1942	1919	1908	1948	1914	6	579	100	1350	1	1	6332000	122	12	0.00	4500	20241128	-57.07	1930	20241212	0.10	4500	-57.07	20241128	1930	0.10	20241212	4500	-57.07	20241128	1930	0.10	20241212	N	489730	100	6 억	13084	N	N	N	N
26	20241226	161423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	-6	5	-0.31	103173822	53267	176.25	1965	1965	1931	2515	1356	1937	1936.93	0.22	0	-1796	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.84	4500	20241128	-57.09	1930	20241212	0.05	4500	-57.09	20241128	1930	0.05	20241212	4500	-57.09	20241128	1930	0.05	20241212	N	489730	100	6 억	13932	N	N	N	N
27	20241226	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-5	5	-0.26	101980122	52649	174.21	1965	1965	1931	2515	1356	1937	1936.98	0.22	0	-1700	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.83	4500	20241128	-57.07	1930	20241212	0.10	4500	-57.07	20241128	1930	0.10	20241212	4500	-57.07	20241128	1930	0.10	20241212	N	489730	100	6 억	13932	N	N	N	N
28	20241226	141418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-4	5	-0.21	93578238	48298	159.81	1965	1965	1931	2515	1356	1937	1937.52	0.22	0	-1700	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.76	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	13932	N	N	N	N
29	20241226	131419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-5	5	-0.26	82363961	42491	140.60	1965	1965	1931	2515	1356	1937	1938.39	0.22	0	-1700	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.67	4500	20241128	-57.07	1930	20241212	0.10	4500	-57.07	20241128	1930	0.10	20241212	4500	-57.07	20241128	1930	0.10	20241212	N	489730	100	6 억	13932	N	N	N	N
30	20241226	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-5	5	-0.26	72951779	37619	124.48	1965	1965	1931	2515	1356	1937	1939.23	0.22	0	-1941	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.59	4500	20241128	-57.07	1930	20241212	0.10	4500	-57.07	20241128	1930	0.10	20241212	4500	-57.07	20241128	1930	0.10	20241212	N	489730	100	6 억	13932	N	N	N	N
31	20241226	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-4	5	-0.21	68505617	35319	116.87	1965	1965	1931	2515	1356	1937	1939.63	0.22	0	-1941	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.56	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	13932	N	N	N	N
32	20241226	101419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	-3	5	-0.15	39734275	20429	67.60	1965	1965	1934	2515	1356	1937	1944.99	0.22	0	-910	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	122	12	0.32	4500	20241128	-57.02	1930	20241212	0.21	4500	-57.02	20241128	1930	0.21	20241212	4500	-57.02	20241128	1930	0.21	20241212	N	489730	100	6 억	13932	N	N	N	N
33	20241226	091414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	0	3	0.00	15742861	8034	26.58	1965	1965	1937	2515	1356	1937	1959.53	0.22	0	-1010	1951	1943	1938	1930	1925	1943	1930	6	578	100	1350	1	1	6332000	123	12	0.13	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	13932	N	N	N	N
34	20241224	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	0	3	0.00	58547900	30189	37.62	1937	1946	1933	2515	1356	1937	1939.39	0.32	0	-6727	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.48	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	20551	N	N	N	N
35	20241224	151417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	5	2	0.26	56390633	29076	36.23	1937	1946	1933	2515	1356	1937	1939.42	0.32	0	-6256	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.46	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	20551	N	N	N	N
36	20241224	141414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	3	2	0.15	48543711	25033	31.20	1937	1946	1933	2515	1356	1937	1939.19	0.32	0	-6256	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.40	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	20551	N	N	N	N
37	20241224	131415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	4	2	0.21	45971913	23708	29.54	1937	1946	1933	2515	1356	1937	1939.09	0.32	0	-6256	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.37	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	20551	N	N	N	N
38	20241224	121418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	5	2	0.26	24838481	12815	15.97	1937	1946	1933	2515	1356	1937	1938.23	0.32	0	3215	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.20	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	20551	N	N	N	N
39	20241224	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	5	2	0.26	20343465	10499	13.08	1937	1946	1933	2515	1356	1937	1937.66	0.32	0	3215	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.17	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	20551	N	N	N	N
40	20241224	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	3	2	0.15	17288329	8925	11.12	1937	1946	1933	2515	1356	1937	1937.07	0.32	0	3215	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	123	12	0.14	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	20551	N	N	N	N
41	20241224	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-4	5	-0.21	14398775	7436	9.27	1937	1940	1933	2515	1356	1937	1936.36	0.32	0	3311	1958	1947	1941	1930	1924	1944	1927	6	578	100	1350	1	1	6332000	122	12	0.12	4500	20241128	-57.04	1930	20241212	0.16	4500	-57.04	20241128	1930	0.16	20241212	4500	-57.04	20241128	1930	0.16	20241212	N	489730	100	6 억	20551	N	N	N	N
42	20241223	161405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-8	5	-0.41	154476957	79523	102.35	1945	1952	1935	2525	1362	1945	1942.54	0.31	0	1123	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	1.26	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	19484	N	N	N	N
43	20241223	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-6	5	-0.31	146652334	75487	97.16	1945	1952	1935	2525	1362	1945	1942.75	0.31	0	1723	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	1.19	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	19484	N	N	N	N
44	20241223	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-6	5	-0.31	145190008	74734	96.19	1945	1952	1935	2525	1362	1945	1942.76	0.31	0	1718	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	1.18	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	19484	N	N	N	N
45	20241223	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	142232339	73212	94.23	1945	1952	1935	2525	1362	1945	1942.75	0.31	0	1672	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	1.16	4500	20241128	-56.78	1930	20241212	0.78	4500	-56.78	20241128	1930	0.78	20241212	4500	-56.78	20241128	1930	0.78	20241212	N	489730	100	6 억	19484	N	N	N	N
46	20241223	121408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	3	2	0.15	140104504	72118	92.82	1945	1952	1935	2525	1362	1945	1942.71	0.31	0	1672	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	1.14	4500	20241128	-56.71	1930	20241212	0.93	4500	-56.71	20241128	1930	0.93	20241212	4500	-56.71	20241128	1930	0.93	20241212	N	489730	100	6 억	19484	N	N	N	N
47	20241223	111402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-6	5	-0.31	79190082	40824	52.54	1945	1950	1935	2525	1362	1945	1939.79	0.31	0	-3825	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	0.64	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	19484	N	N	N	N
48	20241223	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-7	5	-0.36	67752471	34917	44.94	1945	1950	1936	2525	1362	1945	1940.39	0.31	0	-4104	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	0.55	4500	20241128	-56.93	1930	20241212	0.41	4500	-56.93	20241128	1930	0.41	20241212	4500	-56.93	20241128	1930	0.41	20241212	N	489730	100	6 억	19484	N	N	N	N
49	20241223	091402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	5877821	3022	3.89	1945	1950	1945	2525	1362	1945	1945.01	0.31	0	-329	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	6332000	123	12	0.05	4500	20241128	-56.78	1930	20241212	0.78	4500	-56.78	20241128	1930	0.78	20241212	4500	-56.78	20241128	1930	0.78	20241212	N	489730	100	6 억	19484	N	N	N	N
50	20241220	161356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-5	5	-0.26	151296626	77694	115.03	1948	1952	1942	2535	1365	1950	1947.34	0.32	0	-758	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	1.23	4500	20241128	-56.78	1930	20241212	0.78	4500	-56.78	20241128	1930	0.78	20241212	4500	-56.78	20241128	1930	0.78	20241212	N	489730	100	6 억	20235	N	N	N	N
51	20241220	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-7	5	-0.36	133091422	68334	101.17	1948	1952	1942	2535	1365	1950	1947.66	0.32	0	-437	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	1.08	4500	20241128	-56.82	1930	20241212	0.67	4500	-56.82	20241128	1930	0.67	20241212	4500	-56.82	20241128	1930	0.67	20241212	N	489730	100	6 억	20235	N	N	N	N
52	20241220	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-3	5	-0.15	105312473	54087	80.08	1948	1952	1942	2535	1365	1950	1947.09	0.32	0	880	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	0.85	4500	20241128	-56.73	1930	20241212	0.88	4500	-56.73	20241128	1930	0.88	20241212	4500	-56.73	20241128	1930	0.88	20241212	N	489730	100	6 억	20235	N	N	N	N
53	20241220	131357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-2	5	-0.10	71045168	36470	53.99	1948	1952	1942	2535	1365	1950	1948.04	0.32	0	859	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	0.58	4500	20241128	-56.71	1930	20241212	0.93	4500	-56.71	20241128	1930	0.93	20241212	4500	-56.71	20241128	1930	0.93	20241212	N	489730	100	6 억	20235	N	N	N	N
54	20241220	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	62840535	32264	47.77	1948	1952	1942	2535	1365	1950	1947.70	0.32	0	746	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	0.51	4500	20241128	-56.67	1930	20241212	1.04	4500	-56.67	20241128	1930	1.04	20241212	4500	-56.67	20241128	1930	1.04	20241212	N	489730	100	6 억	20235	N	N	N	N
55	20241220	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	1	2	0.05	53721490	27590	40.85	1948	1952	1942	2535	1365	1950	1947.14	0.32	0	1079	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	124	12	0.44	4500	20241128	-56.64	1930	20241212	1.09	4500	-56.64	20241128	1930	1.09	20241212	4500	-56.64	20241128	1930	1.09	20241212	N	489730	100	6 억	20235	N	N	N	N
56	20241220	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	42475012	21824	32.31	1948	1950	1942	2535	1365	1950	1946.25	0.32	0	939	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	0.34	4500	20241128	-56.67	1930	20241212	1.04	4500	-56.67	20241128	1930	1.04	20241212	4500	-56.67	20241128	1930	1.04	20241212	N	489730	100	6 억	20235	N	N	N	N
57	20241220	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-8	5	-0.41	5955695	3066	4.54	1948	1948	1942	2535	1365	1950	1942.50	0.32	0	-26	1961	1955	1945	1939	1929	1958	1942	6	585	100	1360	1	1	6332000	123	12	0.05	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	20235	N	N	N	N
58	20241219	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	8	2	0.41	131028696	67523	127.67	1938	1951	1935	2520	1360	1942	1940.50	0.35	0	-2627	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	1.07	4500	20241128	-56.67	1930	20241212	1.04	4500	-56.67	20241128	1930	1.04	20241212	4500	-56.67	20241128	1930	1.04	20241212	N	489730	100	6 억	22254	N	N	N	N
59	20241219	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	8	2	0.41	130825896	67419	127.48	1938	1951	1935	2520	1360	1942	1940.49	0.35	0	-2627	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	1.06	4500	20241128	-56.67	1930	20241212	1.04	4500	-56.67	20241128	1930	1.04	20241212	4500	-56.67	20241128	1930	1.04	20241212	N	489730	100	6 억	22254	N	N	N	N
60	20241219	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	3	2	0.15	107850839	55629	105.18	1938	1945	1935	2520	1360	1942	1938.75	0.35	0	-3012	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.88	4500	20241128	-56.78	1930	20241212	0.78	4500	-56.78	20241128	1930	0.78	20241212	4500	-56.78	20241128	1930	0.78	20241212	N	489730	100	6 억	22254	N	N	N	N
61	20241219	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-1	5	-0.05	82998263	42824	80.97	1938	1944	1935	2520	1360	1942	1938.12	0.35	0	-3699	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.68	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	22254	N	N	N	N
62	20241219	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	2	2	0.10	79785851	41169	77.84	1938	1944	1935	2520	1360	1942	1938.01	0.35	0	-3650	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.65	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	22254	N	N	N	N
63	20241219	111350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-5	5	-0.26	54156024	27961	52.87	1938	1943	1935	2520	1360	1942	1936.84	0.35	0	-3528	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.44	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	22254	N	N	N	N
64	20241219	101342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-1	5	-0.05	23225636	11990	22.67	1938	1943	1935	2520	1360	1942	1937.08	0.35	0	475	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.19	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	22254	N	N	N	N
65	20241219	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-5	5	-0.26	6734385	3476	6.57	1938	1938	1936	2520	1360	1942	1937.39	0.35	0	1017	1948	1944	1941	1937	1934	1947	1940	6	578	100	1350	1	1	6332000	123	12	0.05	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	22254	N	N	N	N
66	20241218	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-2	5	-0.10	102691993	52888	75.46	1939	1945	1938	2525	1361	1944	1941.69	0.36	0	2559	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.84	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	22695	N	N	N	N
67	20241218	151350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-2	5	-0.10	99468013	51228	73.10	1939	1945	1938	2525	1361	1944	1941.67	0.36	0	2743	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.81	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	22695	N	N	N	N
68	20241218	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	0	3	0.00	71308606	36730	52.41	1939	1945	1938	2525	1361	1944	1941.43	0.36	0	2643	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.58	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	22695	N	N	N	N
69	20241218	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	0	3	0.00	56951363	29338	41.86	1939	1945	1938	2525	1361	1944	1941.21	0.36	0	2392	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.46	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	22695	N	N	N	N
70	20241218	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-1	5	-0.05	54147679	27895	39.80	1939	1945	1938	2525	1361	1944	1941.12	0.36	0	1977	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.44	4500	20241128	-56.82	1930	20241212	0.67	4500	-56.82	20241128	1930	0.67	20241212	4500	-56.82	20241128	1930	0.67	20241212	N	489730	100	6 억	22695	N	N	N	N
71	20241218	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	0	3	0.00	52532581	27064	38.62	1939	1945	1938	2525	1361	1944	1941.05	0.36	0	1573	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.43	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	22695	N	N	N	N
72	20241218	101349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-4	5	-0.21	41127507	21194	30.24	1939	1944	1938	2525	1361	1944	1940.53	0.36	0	1370	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.33	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	22695	N	N	N	N
73	20241218	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-1	5	-0.05	3513698	1812	2.59	1939	1944	1938	2525	1361	1944	1939.13	0.36	0	15	1956	1949	1941	1934	1926	1953	1938	6	581	100	1360	1	1	6332000	123	12	0.03	4500	20241128	-56.82	1930	20241212	0.67	4500	-56.82	20241128	1930	0.67	20241212	4500	-56.82	20241128	1930	0.67	20241212	N	489730	100	6 억	22695	N	N	N	N
74	20241217	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	7	2	0.36	135926099	70029	144.08	1933	1948	1933	2515	1356	1937	1941.00	0.17	0	13264	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	1.11	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	10771	N	N	N	N
75	20241217	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	7	2	0.36	133443662	68752	141.45	1933	1948	1933	2515	1356	1937	1940.94	0.17	0	13264	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	1.09	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	10771	N	N	N	N
76	20241217	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	9	2	0.46	124161484	63971	131.62	1933	1948	1933	2515	1356	1937	1940.90	0.17	0	13061	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	1.01	4500	20241128	-56.76	1930	20241212	0.83	4500	-56.76	20241128	1930	0.83	20241212	4500	-56.76	20241128	1930	0.83	20241212	N	489730	100	6 억	10771	N	N	N	N
77	20241217	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	4	2	0.21	75690976	39034	80.31	1933	1943	1933	2515	1356	1937	1939.10	0.17	0	2842	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	0.62	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	10771	N	N	N	N
78	20241217	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	5	2	0.26	71284686	36764	75.64	1933	1943	1933	2515	1356	1937	1938.98	0.17	0	2842	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	0.58	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	10771	N	N	N	N
79	20241217	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	5	2	0.26	60186479	31046	63.88	1933	1943	1933	2515	1356	1937	1938.62	0.17	0	2722	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	0.49	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	10771	N	N	N	N
80	20241217	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	0	3	0.00	52507942	27089	55.73	1933	1943	1933	2515	1356	1937	1938.35	0.17	0	2603	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	0.43	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	10771	N	N	N	N
81	20241217	091345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	6	2	0.31	15269124	7889	16.23	1933	1943	1933	2515	1356	1937	1935.50	0.17	0	4365	1950	1943	1938	1931	1926	1941	1929	6	578	100	1350	1	1	6332000	123	12	0.12	4500	20241128	-56.82	1930	20241212	0.67	4500	-56.82	20241128	1930	0.67	20241212	4500	-56.82	20241128	1930	0.67	20241212	N	489730	100	6 억	10771	N	N	N	N
82	20241216	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-3	5	-0.15	91736940	47326	64.97	1942	1945	1933	2520	1358	1940	1938.44	0.46	0	-18028	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.75	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	29299	N	N	N	N
83	20241216	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	1	2	0.05	87745412	45266	62.14	1942	1945	1933	2520	1358	1940	1938.44	0.46	0	-17780	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.71	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	29299	N	N	N	N
84	20241216	141342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-3	5	-0.15	86234239	44486	61.07	1942	1945	1933	2520	1358	1940	1938.46	0.46	0	-17764	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.70	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	29299	N	N	N	N
85	20241216	131344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-1	5	-0.05	70976983	36613	50.26	1942	1945	1933	2520	1358	1940	1938.57	0.46	0	-17764	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.58	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	29299	N	N	N	N
86	20241216	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	-3	5	-0.15	65648820	33864	46.49	1942	1945	1933	2520	1358	1940	1938.60	0.46	0	-17944	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.53	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	29299	N	N	N	N
87	20241216	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-2	5	-0.10	60811779	31370	43.06	1942	1945	1933	2520	1358	1940	1938.53	0.46	0	-17510	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.50	4500	20241128	-56.93	1930	20241212	0.41	4500	-56.93	20241128	1930	0.41	20241212	4500	-56.93	20241128	1930	0.41	20241212	N	489730	100	6 억	29299	N	N	N	N
88	20241216	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-4	5	-0.21	49816794	25698	35.28	1942	1945	1933	2520	1358	1940	1938.55	0.46	0	-14689	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.41	4500	20241128	-56.98	1930	20241212	0.31	4500	-56.98	20241128	1930	0.31	20241212	4500	-56.98	20241128	1930	0.31	20241212	N	489730	100	6 억	29299	N	N	N	N
89	20241216	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	1	2	0.05	8101496	4171	5.73	1942	1945	1941	2520	1358	1940	1942.34	0.46	0	-607	1951	1945	1939	1933	1927	1948	1936	6	580	100	1350	1	1	6332000	123	12	0.07	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	29299	N	N	N	N
90	20241213	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	141050564	72754	38.39	1934	1945	1933	2520	1358	1939	1938.69	0.48	0	8689	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	1.15	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	30610	N	N	N	N
91	20241213	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	5	2	0.26	134419352	69337	36.59	1934	1945	1933	2520	1358	1939	1938.64	0.48	0	8732	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	1.10	4500	20241128	-56.80	1930	20241212	0.73	4500	-56.80	20241128	1930	0.73	20241212	4500	-56.80	20241128	1930	0.73	20241212	N	489730	100	6 억	30610	N	N	N	N
92	20241213	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	96873954	49983	26.37	1934	1945	1933	2520	1358	1939	1938.14	0.48	0	-861	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.79	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	30610	N	N	N	N
93	20241213	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	1	2	0.05	88342340	45583	24.05	1934	1945	1933	2520	1358	1939	1938.05	0.48	0	-768	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.72	4500	20241128	-56.89	1930	20241212	0.52	4500	-56.89	20241128	1930	0.52	20241212	4500	-56.89	20241128	1930	0.52	20241212	N	489730	100	6 억	30610	N	N	N	N
94	20241213	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	76886927	39674	20.93	1934	1945	1933	2520	1358	1939	1937.97	0.48	0	-768	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.63	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	30610	N	N	N	N
95	20241213	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	0	3	0.00	68394202	35294	18.62	1934	1945	1933	2520	1358	1939	1937.84	0.48	0	-300	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.56	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	30610	N	N	N	N
96	20241213	101330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	2	2	0.10	56313362	29064	15.34	1934	1945	1933	2520	1358	1939	1937.56	0.48	0	-119	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.46	4500	20241128	-56.87	1930	20241212	0.57	4500	-56.87	20241128	1930	0.57	20241212	4500	-56.87	20241128	1930	0.57	20241212	N	489730	100	6 억	30610	N	N	N	N
97	20241213	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	6	2	0.31	20698320	10695	5.64	1934	1945	1933	2520	1358	1939	1935.33	0.48	0	778	1951	1944	1937	1930	1923	1941	1927	6	581	100	1350	1	1	6332000	123	12	0.17	4500	20241128	-56.78	1930	20241212	0.78	4500	-56.78	20241128	1930	0.78	20241212	4500	-56.78	20241128	1930	0.78	20241212	N	489730	100	6 억	30610	N	N	N	N
98	20241212	161335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-6	5	-0.31	366142256	189298	201.67	1944	1944	1930	2525	1362	1945	1934.21	0.11	0	24394	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.99	4500	20241128	-56.91	1930	20241212	0.47	4500	-56.91	20241128	1930	0.47	20241212	4500	-56.91	20241128	1930	0.47	20241212	N	489730	100	6 억	7259	N	N	N	N
99	20241212	151330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1942	-3	5	-0.15	363317974	187842	200.12	1944	1944	1930	2525	1362	1945	1934.17	0.11	0	24841	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.97	4500	20241128	-56.84	1930	20241212	0.62	4500	-56.84	20241128	1930	0.62	20241212	4500	-56.84	20241128	1930	0.62	20241212	N	489730	100	6 억	7259	N	N	N	N
100	20241212	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	-8	5	-0.41	342976284	177352	188.94	1944	1944	1930	2525	1362	1945	1933.87	0.11	0	23575	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.80	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	7259	N	N	N	N
101	20241212	131316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	-8	5	-0.41	337836795	174699	186.12	1944	1944	1930	2525	1362	1945	1933.82	0.11	0	23642	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.76	4500	20241128	-56.96	1930	20241212	0.36	4500	-56.96	20241128	1930	0.36	20241212	4500	-56.96	20241128	1930	0.36	20241212	N	489730	100	6 억	7259	N	N	N	N
102	20241212	121309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1938	-7	5	-0.36	324245174	167681	178.64	1944	1944	1930	2525	1362	1945	1933.70	0.11	0	21835	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.65	4500	20241128	-56.93	1930	20241212	0.41	4500	-56.93	20241128	1930	0.41	20241212	4500	-56.93	20241128	1930	0.41	20241212	N	489730	100	6 억	7259	N	N	N	N
103	20241212	111320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-9	5	-0.46	318480723	164706	175.47	1944	1944	1930	2525	1362	1945	1933.63	0.11	0	21956	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.60	4500	20241128	-56.98	1930	20241212	0.31	4500	-56.98	20241128	1930	0.31	20241212	4500	-56.98	20241128	1930	0.31	20241212	N	489730	100	6 억	7259	N	N	N	N
104	20241212	101321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-10	5	-0.51	283815390	146826	156.42	1944	1944	1930	2525	1362	1945	1933.00	0.11	0	7731	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	123	12	2.32	4500	20241128	-57.00	1930	20241212	0.26	4500	-57.00	20241128	1930	0.26	20241212	4500	-57.00	20241128	1930	0.26	20241212	N	489730	100	6 억	7259	N	N	N	N
105	20241212	091329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	-11	5	-0.57	64926395	33557	35.75	1944	1944	1930	2525	1362	1945	1934.81	0.11	0	1014	1950	1947	1942	1939	1934	1949	1941	6	580	100	1360	1	1	6332000	122	12	0.53	4500	20241128	-57.02	1930	20241212	0.21	4500	-57.02	20241128	1930	0.21	20241212	4500	-57.02	20241128	1930	0.21	20241212	N	489730	100	6 억	7259	N	N	N	N
106	20241211	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	181598462	93622	55.62	1945	1945	1937	2525	1361	1944	1939.69	0.14	0	11993	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	1.48	4500	20241128	-56.78	1932	20241209	0.67	4500	-56.78	20241128	1932	0.67	20241209	4500	-56.78	20241128	1932	0.67	20241209	N	489730	100	6 억	9100	N	N	N	N
107	20241211	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-3	5	-0.15	178355785	91952	54.63	1945	1945	1937	2525	1361	1944	1939.66	0.14	0	11992	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	1.45	4500	20241128	-56.87	1932	20241209	0.47	4500	-56.87	20241128	1932	0.47	20241209	4500	-56.87	20241128	1932	0.47	20241209	N	489730	100	6 억	9100	N	N	N	N
108	20241211	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-4	5	-0.21	156724676	80803	48.01	1945	1945	1937	2525	1361	1944	1939.59	0.14	0	5075	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	1.28	4500	20241128	-56.89	1932	20241209	0.41	4500	-56.89	20241128	1932	0.41	20241209	4500	-56.89	20241128	1932	0.41	20241209	N	489730	100	6 억	9100	N	N	N	N
109	20241211	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-4	5	-0.21	137717277	71002	42.18	1945	1945	1937	2525	1361	1944	1939.63	0.14	0	1813	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	1.12	4500	20241128	-56.89	1932	20241209	0.41	4500	-56.89	20241128	1932	0.41	20241209	4500	-56.89	20241128	1932	0.41	20241209	N	489730	100	6 억	9100	N	N	N	N
110	20241211	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-5	5	-0.26	123685086	63768	37.89	1945	1945	1937	2525	1361	1944	1939.61	0.14	0	-454	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	1.01	4500	20241128	-56.91	1932	20241209	0.36	4500	-56.91	20241128	1932	0.36	20241209	4500	-56.91	20241128	1932	0.36	20241209	N	489730	100	6 억	9100	N	N	N	N
111	20241211	111330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-4	5	-0.21	104102308	53670	31.89	1945	1945	1937	2525	1361	1944	1939.67	0.14	0	-797	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	0.85	4500	20241128	-56.89	1932	20241209	0.41	4500	-56.89	20241128	1932	0.41	20241209	4500	-56.89	20241128	1932	0.41	20241209	N	489730	100	6 억	9100	N	N	N	N
112	20241211	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-5	5	-0.26	91143448	46987	27.92	1945	1945	1937	2525	1361	1944	1939.76	0.14	0	-1021	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	0.74	4500	20241128	-56.91	1932	20241209	0.36	4500	-56.91	20241128	1932	0.36	20241209	4500	-56.91	20241128	1932	0.36	20241209	N	489730	100	6 억	9100	N	N	N	N
113	20241211	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	33859630	17439	10.36	1945	1945	1937	2525	1361	1944	1941.60	0.14	0	871	1958	1950	1942	1934	1926	1955	1939	6	581	100	1360	1	1	6332000	123	12	0.28	4500	20241128	-56.78	1932	20241209	0.67	4500	-56.78	20241128	1932	0.67	20241209	4500	-56.78	20241128	1932	0.67	20241209	N	489730	100	6 억	9100	N	N	N	N
114	20241210	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	7	2	0.36	321919365	165802	87.80	1934	1950	1934	2515	1356	1937	1941.59	0.18	0	17748	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	2.62	4500	20241128	-56.80	1932	20241209	0.62	4500	-56.80	20241128	1932	0.62	20241209	4500	-56.80	20241128	1932	0.62	20241209	N	489730	100	6 억	11352	N	N	N	N
115	20241210	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	12	2	0.62	309285457	159301	84.36	1934	1950	1934	2515	1356	1937	1941.52	0.18	0	17600	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	2.52	4500	20241128	-56.69	1932	20241209	0.88	4500	-56.69	20241128	1932	0.88	20241209	4500	-56.69	20241128	1932	0.88	20241209	N	489730	100	6 억	11352	N	N	N	N
116	20241210	141321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	12	2	0.62	280433570	144498	76.52	1934	1950	1934	2515	1356	1937	1940.74	0.18	0	14715	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	2.28	4500	20241128	-56.69	1932	20241209	0.88	4500	-56.69	20241128	1932	0.88	20241209	4500	-56.69	20241128	1932	0.88	20241209	N	489730	100	6 억	11352	N	N	N	N
117	20241210	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	2	2	0.10	207446118	106975	56.65	1934	1950	1934	2515	1356	1937	1939.20	0.18	0	12069	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	1.69	4500	20241128	-56.91	1932	20241209	0.36	4500	-56.91	20241128	1932	0.36	20241209	4500	-56.91	20241128	1932	0.36	20241209	N	489730	100	6 억	11352	N	N	N	N
118	20241210	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	1	2	0.05	187458858	96666	51.19	1934	1950	1934	2515	1356	1937	1939.24	0.18	0	8406	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	1.53	4500	20241128	-56.93	1932	20241209	0.31	4500	-56.93	20241128	1932	0.31	20241209	4500	-56.93	20241128	1932	0.31	20241209	N	489730	100	6 억	11352	N	N	N	N
119	20241210	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	3	2	0.15	169865804	87595	46.39	1934	1950	1934	2515	1356	1937	1939.22	0.18	0	5332	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	1.38	4500	20241128	-56.89	1932	20241209	0.41	4500	-56.89	20241128	1932	0.41	20241209	4500	-56.89	20241128	1932	0.41	20241209	N	489730	100	6 억	11352	N	N	N	N
120	20241210	101322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	3	2	0.15	133221826	68700	36.38	1934	1950	1934	2515	1356	1937	1939.18	0.18	0	2150	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	1.08	4500	20241128	-56.89	1932	20241209	0.41	4500	-56.89	20241128	1932	0.41	20241209	4500	-56.89	20241128	1932	0.41	20241209	N	489730	100	6 억	11352	N	N	N	N
121	20241210	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	8	2	0.41	45077091	23194	12.28	1934	1950	1934	2515	1356	1937	1943.48	0.18	0	3134	1955	1946	1939	1930	1923	1942	1926	6	578	100	1350	1	1	6332000	123	12	0.37	4500	20241128	-56.78	1932	20241209	0.67	4500	-56.78	20241128	1932	0.67	20241209	4500	-56.78	20241128	1932	0.67	20241209	N	489730	100	6 억	11352	N	N	N	N
122	20241209	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	-8	5	-0.41	365154259	188284	80.00	1940	1948	1932	2525	1362	1945	1939.38	0.00	0	31349	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	2.97	4500	20241128	-56.96	1932	20241209	0.26	4500	-56.96	20241128	1932	0.26	20241209	4500	-56.96	20241128	1932	0.26	20241209	N	489730	100	6 억	3	N	N	N	N
123	20241209	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1939	-6	5	-0.31	361588046	186448	79.22	1940	1948	1932	2525	1362	1945	1939.35	0.00	0	30611	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	2.94	4500	20241128	-56.91	1932	20241209	0.36	4500	-56.91	20241128	1932	0.36	20241209	4500	-56.91	20241128	1932	0.36	20241209	N	489730	100	6 억	3	N	N	N	N
124	20241209	141316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1936	-9	5	-0.46	298891514	154149	65.49	1940	1948	1932	2525	1362	1945	1938.98	0.00	0	9909	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	2.43	4500	20241128	-56.98	1932	20241209	0.21	4500	-56.98	20241128	1932	0.21	20241209	4500	-56.98	20241128	1932	0.21	20241209	N	489730	100	6 억	3	N	N	N	N
125	20241209	131321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-10	5	-0.51	281631332	145231	61.70	1940	1948	1932	2525	1362	1945	1939.20	0.00	0	9071	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	2.29	4500	20241128	-57.00	1932	20241209	0.16	4500	-57.00	20241128	1932	0.16	20241209	4500	-57.00	20241128	1932	0.16	20241209	N	489730	100	6 억	3	N	N	N	N
126	20241209	121317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1938	-7	5	-0.36	270526796	139498	59.27	1940	1948	1932	2525	1362	1945	1939.29	0.00	0	8776	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	2.20	4500	20241128	-56.93	1932	20241209	0.31	4500	-56.93	20241128	1932	0.31	20241209	4500	-56.93	20241128	1932	0.31	20241209	N	489730	100	6 억	3	N	N	N	N
127	20241209	111317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1941	-4	5	-0.21	239743670	123600	52.51	1940	1948	1932	2525	1362	1945	1939.67	0.00	0	6314	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	1.95	4500	20241128	-56.87	1932	20241209	0.47	4500	-56.87	20241128	1932	0.47	20241209	4500	-56.87	20241128	1932	0.47	20241209	N	489730	100	6 억	3	N	N	N	N
128	20241209	101314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-1	5	-0.05	221138634	114006	48.44	1940	1948	1932	2525	1362	1945	1939.71	0.00	0	6083	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	1.80	4500	20241128	-56.80	1932	20241209	0.62	4500	-56.80	20241128	1932	0.62	20241209	4500	-56.80	20241128	1932	0.62	20241209	N	489730	100	6 억	3	N	N	N	N
129	20241209	091307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1945	0	3	0.00	88424753	45624	19.38	1940	1946	1933	2525	1362	1945	1938.12	0.00	0	-3	1961	1952	1947	1938	1933	1950	1936	6	580	100	1360	1	1	6332000	123	12	0.72	4500	20241128	-56.78	1933	20241209	0.62	4500	-56.78	20241128	1933	0.62	20241209	4500	-56.78	20241128	1933	0.62	20241209	N	489730	100	6 억	3	N	N	N	N
130	20241206	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-6	5	-0.31	457891255	235052	224.73	1951	1956	1942	2535	1366	1951	1948.04	0.00	0	20003	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	123	12	3.71	4500	20241128	-56.78	1941	20241204	0.21	4500	-56.78	20241128	1941	0.21	20241204	4500	-56.78	20241128	1941	0.21	20241204	N	489730	100	6 억	0	N	N	N	N
131	20241206	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-4	5	-0.21	441638109	226697	216.74	1951	1956	1942	2535	1366	1951	1948.14	0.00	0	20022	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	123	12	3.58	4500	20241128	-56.73	1941	20241204	0.31	4500	-56.73	20241128	1941	0.31	20241204	4500	-56.73	20241128	1941	0.31	20241204	N	489730	100	6 억	0	N	N	N	N
132	20241206	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	4	2	0.21	433857431	222711	212.93	1951	1956	1942	2535	1366	1951	1948.07	0.00	0	16979	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	124	12	3.52	4500	20241128	-56.56	1941	20241204	0.72	4500	-56.56	20241128	1941	0.72	20241204	4500	-56.56	20241128	1941	0.72	20241204	N	489730	100	6 억	0	N	N	N	N
133	20241206	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	414420254	212756	203.41	1951	1952	1942	2535	1366	1951	1947.87	0.00	0	13667	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	124	12	3.36	4500	20241128	-56.64	1941	20241204	0.52	4500	-56.64	20241128	1941	0.52	20241204	4500	-56.64	20241128	1941	0.52	20241204	N	489730	100	6 억	0	N	N	N	N
134	20241206	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-4	5	-0.21	360719853	185194	177.06	1951	1952	1942	2535	1366	1951	1947.79	0.00	0	9787	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	123	12	2.92	4500	20241128	-56.73	1941	20241204	0.31	4500	-56.73	20241128	1941	0.31	20241204	4500	-56.73	20241128	1941	0.31	20241204	N	489730	100	6 억	0	N	N	N	N
135	20241206	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-8	5	-0.41	345200879	177220	169.44	1951	1952	1942	2535	1366	1951	1947.87	0.00	0	5951	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	123	12	2.80	4500	20241128	-56.82	1941	20241204	0.10	4500	-56.82	20241128	1941	0.10	20241204	4500	-56.82	20241128	1941	0.10	20241204	N	489730	100	6 억	0	N	N	N	N
136	20241206	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-3	5	-0.15	282001323	144739	138.38	1951	1952	1946	2535	1366	1951	1948.34	0.00	0	1967	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	123	12	2.29	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
137	20241206	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	11234732	5760	5.51	1951	1952	1950	2535	1366	1951	1950.47	0.00	0	0	1959	1955	1950	1946	1941	1957	1948	6	584	100	1360	1	1	6332000	124	12	0.09	4500	20241128	-56.64	1941	20241204	0.52	4500	-56.64	20241128	1941	0.52	20241204	4500	-56.64	20241128	1941	0.52	20241204	N	489730	100	6 억	0	N	N	N	N
138	20241205	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	1	2	0.05	201448532	103332	42.69	1950	1954	1945	2535	1365	1950	1949.53	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	124	12	1.63	4500	20241128	-56.64	1941	20241204	0.52	4500	-56.64	20241128	1941	0.52	20241204	4500	-56.64	20241128	1941	0.52	20241204	N	489730	100	6 억	0	N	N	N	N
139	20241205	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	1	2	0.05	200157350	102670	42.42	1950	1954	1945	2535	1365	1950	1949.52	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	124	12	1.62	4500	20241128	-56.64	1941	20241204	0.52	4500	-56.64	20241128	1941	0.52	20241204	4500	-56.64	20241128	1941	0.52	20241204	N	489730	100	6 억	0	N	N	N	N
140	20241205	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	3	2	0.15	187225120	96045	39.68	1950	1954	1945	2535	1365	1950	1949.35	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	124	12	1.52	4500	20241128	-56.60	1941	20241204	0.62	4500	-56.60	20241128	1941	0.62	20241204	4500	-56.60	20241128	1941	0.62	20241204	N	489730	100	6 억	0	N	N	N	N
141	20241205	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-2	5	-0.10	171628520	88044	36.38	1950	1954	1945	2535	1365	1950	1949.35	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	123	12	1.39	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
142	20241205	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-1	5	-0.05	153801691	78896	32.60	1950	1954	1945	2535	1365	1950	1949.42	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	123	12	1.25	4500	20241128	-56.69	1941	20241204	0.41	4500	-56.69	20241128	1941	0.41	20241204	4500	-56.69	20241128	1941	0.41	20241204	N	489730	100	6 억	0	N	N	N	N
143	20241205	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-1	5	-0.05	149713532	76799	31.73	1950	1954	1945	2535	1365	1950	1949.42	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	123	12	1.21	4500	20241128	-56.69	1941	20241204	0.41	4500	-56.69	20241128	1941	0.41	20241204	4500	-56.69	20241128	1941	0.41	20241204	N	489730	100	6 억	0	N	N	N	N
144	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-4	5	-0.21	135102019	69300	28.63	1950	1954	1945	2535	1365	1950	1949.52	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	123	12	1.09	4500	20241128	-56.76	1941	20241204	0.26	4500	-56.76	20241128	1941	0.26	20241204	4500	-56.76	20241128	1941	0.26	20241204	N	489730	100	6 억	0	N	N	N	N
145	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	2	2	0.10	30457936	15644	6.46	1950	1952	1945	2535	1365	1950	1946.94	0.00	0	0	1961	1955	1948	1942	1935	1958	1945	6	585	100	1360	1	1	6332000	124	12	0.25	4500	20241128	-56.62	1941	20241204	0.57	4500	-56.62	20241128	1941	0.57	20241204	4500	-56.62	20241128	1941	0.57	20241204	N	489730	100	6 억	0	N	N	N	N
146	20241204	161220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-6	5	-0.31	470611889	241725	117.16	1941	1954	1941	2540	1370	1956	1946.89	0.00	0	-782	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	3.82	4500	20241128	-56.67	1941	20241204	0.46	4500	-56.67	20241128	1941	0.46	20241204	4500	-56.67	20241128	1941	0.46	20241204	N	489730	100	6 억	0	N	N	N	N
147	20241204	151222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	-9	5	-0.46	465684169	239197	115.93	1941	1954	1941	2540	1370	1956	1946.86	0.00	0	-390	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	3.78	4500	20241128	-56.73	1941	20241204	0.31	4500	-56.73	20241128	1941	0.31	20241204	4500	-56.73	20241128	1941	0.31	20241204	N	489730	100	6 억	0	N	N	N	N
148	20241204	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-8	5	-0.41	437673560	224808	108.96	1941	1954	1941	2540	1370	1956	1946.88	0.00	0	-390	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	3.55	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
149	20241204	131218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-8	5	-0.41	424085534	217835	105.58	1941	1954	1941	2540	1370	1956	1946.82	0.00	0	-390	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	3.44	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
150	20241204	121212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-6	5	-0.31	404013161	207529	100.58	1941	1954	1941	2540	1370	1956	1946.78	0.00	0	-782	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	3.28	4500	20241128	-56.67	1941	20241204	0.46	4500	-56.67	20241128	1941	0.46	20241204	4500	-56.67	20241128	1941	0.46	20241204	N	489730	100	6 억	0	N	N	N	N
151	20241204	111156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	-5	5	-0.26	368331347	189204	91.70	1941	1954	1941	2540	1370	1956	1946.74	0.00	0	-782	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	124	12	2.99	4500	20241128	-56.64	1941	20241204	0.52	4500	-56.64	20241128	1941	0.52	20241204	4500	-56.64	20241128	1941	0.52	20241204	N	489730	100	6 억	0	N	N	N	N
152	20241204	101158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-8	5	-0.41	280263403	143981	69.78	1941	1954	1941	2540	1370	1956	1946.53	0.00	0	-782	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	2.27	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
153	20241204	091225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-8	5	-0.41	89896104	46245	22.41	1941	1954	1941	2540	1370	1956	1943.91	0.00	0	0	1967	1961	1958	1952	1949	1960	1951	6	584	100	1360	1	1	6332000	123	12	0.73	4500	20241128	-56.71	1941	20241204	0.36	4500	-56.71	20241128	1941	0.36	20241204	4500	-56.71	20241128	1941	0.36	20241204	N	489730	100	6 억	0	N	N	N	N
154	20241203	161306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-8	5	-0.41	389889013	199172	32.04	1959	1964	1955	2550	1375	1964	1957.55	0.00	0	-20	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	3.15	4500	20241128	-56.53	1955	20241203	0.05	4500	-56.53	20241128	1955	0.05	20241203	4500	-56.53	20241128	1955	0.05	20241203	N	489730	100	6 억	20	N	N	N	N
155	20241203	151409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1957	-7	5	-0.36	371072225	189555	30.49	1959	1964	1955	2550	1375	1964	1957.60	0.00	0	100	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	2.99	4500	20241128	-56.51	1955	20241203	0.10	4500	-56.51	20241128	1955	0.10	20241203	4500	-56.51	20241128	1955	0.10	20241203	N	489730	100	6 억	20	N	N	N	N
156	20241203	141336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	-6	5	-0.31	348982317	178275	28.68	1959	1964	1955	2550	1375	1964	1957.55	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	2.82	4500	20241128	-56.49	1955	20241203	0.15	4500	-56.49	20241128	1955	0.15	20241203	4500	-56.49	20241128	1955	0.15	20241203	N	489730	100	6 억	20	N	N	N	N
157	20241203	131338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-8	5	-0.41	329583358	168362	27.08	1959	1964	1955	2550	1375	1964	1957.59	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	2.66	4500	20241128	-56.53	1955	20241203	0.05	4500	-56.53	20241128	1955	0.05	20241203	4500	-56.53	20241128	1955	0.05	20241203	N	489730	100	6 억	20	N	N	N	N
158	20241203	121400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-8	5	-0.41	298639033	152540	24.54	1959	1964	1955	2550	1375	1964	1957.78	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	2.41	4500	20241128	-56.53	1955	20241203	0.05	4500	-56.53	20241128	1955	0.05	20241203	4500	-56.53	20241128	1955	0.05	20241203	N	489730	100	6 억	20	N	N	N	N
159	20241203	111324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-7	5	-0.36	264037108	134851	21.69	1959	1964	1957	2550	1375	1964	1957.99	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	2.13	4500	20241128	-56.51	1955	20241202	0.10	4500	-56.51	20241128	1955	0.10	20241202	4500	-56.51	20241128	1955	0.10	20241202	N	489730	100	6 억	20	N	N	N	N
160	20241203	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-6	5	-0.31	218548156	111613	17.95	1959	1964	1957	2550	1375	1964	1958.09	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	1.76	4500	20241128	-56.49	1955	20241202	0.15	4500	-56.49	20241128	1955	0.15	20241202	4500	-56.49	20241128	1955	0.15	20241202	N	489730	100	6 억	20	N	N	N	N
161	20241203	091300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-6	5	-0.31	80281979	40997	6.59	1959	1964	1957	2550	1375	1964	1958.24	0.00	0	0	1978	1971	1963	1956	1948	1974	1959	6	586	100	1370	1	1	6332000	124	12	0.65	4500	20241128	-56.49	1955	20241202	0.15	4500	-56.49	20241128	1955	0.15	20241202	4500	-56.49	20241128	1955	0.15	20241202	N	489730	100	6 억	20	N	N	N	N
162	20241202	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1964	-3	5	-0.15	1212475343	618543	26.88	1962	1970	1955	2555	1377	1967	1960.21	0.02	0	-1106	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	9.77	4500	20241128	-56.36	1955	20241202	0.46	4500	-56.36	20241128	1955	0.46	20241202	4500	-56.36	20241128	1955	0.46	20241202	N	489730	100	6 억	1126	N	N	N	N
163	20241202	151457	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	1	2	0.05	1203715308	614083	26.69	1962	1970	1955	2555	1377	1967	1960.18	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	125	12	9.70	4500	20241128	-56.27	1955	20241202	0.66	4500	-56.27	20241128	1955	0.66	20241202	4500	-56.27	20241128	1955	0.66	20241202	N	489730	100	6 억	1126	N	N	N	N
164	20241202	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1969	2	2	0.10	1115628392	569304	24.74	1962	1970	1955	2555	1377	1967	1959.64	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	125	12	8.99	4500	20241128	-56.24	1955	20241202	0.72	4500	-56.24	20241128	1955	0.72	20241202	4500	-56.24	20241128	1955	0.72	20241202	N	489730	100	6 억	1126	N	N	N	N
165	20241202	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1962	-5	5	-0.25	969019022	494586	21.49	1962	1967	1955	2555	1377	1967	1959.25	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	7.81	4500	20241128	-56.40	1955	20241202	0.36	4500	-56.40	20241128	1955	0.36	20241202	4500	-56.40	20241128	1955	0.36	20241202	N	489730	100	6 억	1126	N	N	N	N
166	20241202	121322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	-9	5	-0.46	876308237	447284	19.44	1962	1967	1955	2555	1377	1967	1959.18	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	7.06	4500	20241128	-56.49	1955	20241202	0.15	4500	-56.49	20241128	1955	0.15	20241202	4500	-56.49	20241128	1955	0.15	20241202	N	489730	100	6 억	1126	N	N	N	N
167	20241202	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1959	-8	5	-0.41	816631713	416795	18.11	1962	1967	1955	2555	1377	1967	1959.31	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	6.58	4500	20241128	-56.47	1955	20241202	0.20	4500	-56.47	20241128	1955	0.20	20241202	4500	-56.47	20241128	1955	0.20	20241202	N	489730	100	6 억	1126	N	N	N	N
168	20241202	101229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1956	-11	5	-0.56	632961579	322898	14.03	1962	1967	1956	2555	1377	1967	1960.25	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	5.10	4500	20241128	-56.53	1956	20241202	0.00	4500	-56.53	20241128	1956	0.00	20241202	4500	-56.53	20241128	1956	0.00	20241202	N	489730	100	6 억	1126	N	N	N	N
169	20241202	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-4	5	-0.20	140481559	71578	3.11	1962	1967	1962	2555	1377	1967	1962.64	0.02	0	-968	1995	1981	1971	1957	1947	1976	1952	6	588	100	1370	1	1	6332000	124	12	1.13	4500	20241128	-56.38	1961	20241129	0.10	4500	-56.38	20241128	1961	0.10	20241129	4500	-56.38	20241128	1961	0.10	20241129	N	489730	100	6 억	1126	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History