KissMeData/452670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
3	20241231	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
4	20241231	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
5	20241231	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
6	20241231	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
7	20241231	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
8	20241231	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
9	20241231	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	-449	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1323	N	N	N	N
10	20241230	161355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37713017	19233	619.02	1970	1974	1959	2555	1377	1967	1960.85	0.03	0	-444	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.37	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1772	N	N	N	N
11	20241230	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	5	2	0.25	34821128	17761	571.64	1970	1974	1959	2555	1377	1967	1960.54	0.03	0	28	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.73	1.05	12	0.34	30.00	1881.00	2045	20240503	-3.57	1935	20231220	1.91	2045	-3.57	20240503	1950	1.13	20240105	2045	-3.57	20240503	1950	1.13	20240105	N	452670	100	5 억	1772	N	N	N	N
12	20241230	141404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-7	5	-0.36	34795609	17748	571.23	1970	1974	1959	2555	1377	1967	1960.54	0.03	0	29	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	102	65.33	1.04	12	0.34	30.00	1881.00	2045	20240503	-4.16	1935	20231220	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1950	0.51	20240105	N	452670	100	5 억	1772	N	N	N	N
13	20241230	131406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-6	5	-0.31	11174136	5703	183.55	1970	1974	1959	2555	1377	1967	1959.34	0.03	0	8	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	102	65.37	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.11	1935	20231220	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1950	0.56	20240105	N	452670	100	5 억	1772	N	N	N	N
14	20241230	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-6	5	-0.31	11064320	5647	181.75	1970	1974	1959	2555	1377	1967	1959.33	0.03	0	8	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	102	65.37	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.11	1935	20231220	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1950	0.56	20240105	N	452670	100	5 억	1772	N	N	N	N
15	20241230	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-6	5	-0.31	10611329	5416	174.32	1970	1974	1959	2555	1377	1967	1959.26	0.03	0	8	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	102	65.37	1.04	12	0.10	30.00	1881.00	2045	20240503	-4.11	1935	20231220	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1950	0.56	20240105	N	452670	100	5 억	1772	N	N	N	N
16	20241230	101400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-7	5	-0.36	10142783	5177	166.62	1970	1974	1959	2555	1377	1967	1959.20	0.03	0	8	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	102	65.33	1.04	12	0.10	30.00	1881.00	2045	20240503	-4.16	1935	20231220	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1950	0.51	20240105	N	452670	100	5 억	1772	N	N	N	N
17	20241230	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1967	0.00	0.03	0	0	1977	1972	1965	1960	1953	1968	1956	5	588	100	1450	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1935	20231220	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1950	0.87	20240105	N	452670	100	5 억	1772	N	N	N	N
18	20241227	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	7	2	0.36	6088194	3107	31.86	1970	1970	1958	2545	1372	1960	1959.51	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	103	65.57	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.81	1935	20231219	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1936	1.60	20231228	N	452670	100	5 억	1772	N	N	N	N
19	20241227	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	7	2	0.36	6086227	3106	31.85	1970	1970	1958	2545	1372	1960	1959.51	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	103	65.57	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.81	1935	20231219	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1936	1.60	20231228	N	452670	100	5 억	1772	N	N	N	N
20	20241227	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	5888409	3005	30.82	1970	1970	1958	2545	1372	1960	1959.54	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.27	1.04	12	0.06	30.00	1881.00	2045	20240503	-4.25	1935	20231219	1.19	2045	-4.25	20240503	1950	0.41	20240105	2045	-4.25	20240503	1936	1.14	20231228	N	452670	100	5 억	1772	N	N	N	N
21	20241227	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	5692609	2905	29.79	1970	1970	1958	2545	1372	1960	1959.59	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.27	1.04	12	0.06	30.00	1881.00	2045	20240503	-4.25	1935	20231219	1.19	2045	-4.25	20240503	1950	0.41	20240105	2045	-4.25	20240503	1936	1.14	20231228	N	452670	100	5 억	1772	N	N	N	N
22	20241227	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	2363253	1205	12.36	1970	1970	1958	2545	1372	1960	1961.21	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.27	1.04	12	0.02	30.00	1881.00	2045	20240503	-4.25	1935	20231219	1.19	2045	-4.25	20240503	1950	0.41	20240105	2045	-4.25	20240503	1936	1.14	20231228	N	452670	100	5 억	1772	N	N	N	N
23	20241227	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	2363253	1205	12.36	1970	1970	1958	2545	1372	1960	1961.21	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.27	1.04	12	0.02	30.00	1881.00	2045	20240503	-4.25	1935	20231219	1.19	2045	-4.25	20240503	1950	0.41	20240105	2045	-4.25	20240503	1936	1.14	20231228	N	452670	100	5 억	1772	N	N	N	N
24	20241227	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	1971350	1005	10.31	1970	1970	1961	2545	1372	1960	1961.54	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.37	1.04	12	0.02	30.00	1881.00	2045	20240503	-4.11	1935	20231219	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1936	1.29	20231228	N	452670	100	5 억	1772	N	N	N	N
25	20241227	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	1971350	1005	10.31	1970	1970	1961	2545	1372	1960	1961.54	0.03	0	5	1973	1966	1963	1956	1953	1965	1955	5	585	100	1450	1	1	5220000	102	65.37	1.04	12	0.02	30.00	1881.00	2045	20240503	-4.11	1935	20231219	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1936	1.29	20231228	N	452670	100	5 억	1772	N	N	N	N
26	20241226	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-3	5	-0.15	19146379	9751	172.01	1963	1970	1960	2550	1375	1963	1963.53	0.02	0	704	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.33	1.04	12	0.19	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
27	20241226	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-3	5	-0.15	18180099	9258	163.31	1963	1970	1960	2550	1375	1963	1963.72	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.33	1.04	12	0.18	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
28	20241226	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-3	5	-0.15	18180099	9258	163.31	1963	1970	1960	2550	1375	1963	1963.72	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.33	1.04	12	0.18	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
29	20241226	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	7	2	0.36	16218951	8258	145.67	1963	1970	1962	2550	1375	1963	1964.03	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	103	65.67	1.05	12	0.16	30.00	1881.00	2045	20240503	-3.67	1935	20231219	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1936	1.76	20231228	N	452670	100	5 억	1073	N	N	N	N
30	20241226	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	7	2	0.36	14581881	7427	131.01	1963	1970	1962	2550	1375	1963	1963.36	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	103	65.67	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.67	1935	20231219	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1936	1.76	20231228	N	452670	100	5 억	1073	N	N	N	N
31	20241226	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-1	5	-0.05	13603564	6930	122.24	1963	1963	1962	2550	1375	1963	1963.00	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.40	1.04	12	0.13	30.00	1881.00	2045	20240503	-4.06	1935	20231219	1.40	2045	-4.06	20240503	1950	0.62	20240105	2045	-4.06	20240503	1936	1.34	20231228	N	452670	100	5 억	1073	N	N	N	N
32	20241226	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	0	3	0.00	11128247	5669	100.00	1963	1963	1963	2550	1375	1963	1963.00	0.02	0	1154	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.43	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.01	1935	20231219	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1936	1.39	20231228	N	452670	100	5 억	1073	N	N	N	N
33	20241226	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	0	3	0.00	7852000	4000	70.56	1963	1963	1963	2550	1375	1963	1963.00	0.02	0	5	1972	1967	1964	1959	1956	1966	1958	5	587	100	1450	1	1	5220000	102	65.43	1.04	12	0.08	30.00	1881.00	2045	20240503	-4.01	1935	20231219	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1936	1.39	20231228	N	452670	100	5 억	1073	N	N	N	N
34	20241224	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	4	2	0.20	11117638	5669	85.95	1969	1969	1961	2545	1372	1959	1961.13	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	102	65.43	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.01	1935	20231219	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1936	1.39	20231228	N	452670	100	5 억	1073	N	N	N	N
35	20241224	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	4	2	0.20	11117638	5669	85.95	1969	1969	1961	2545	1372	1959	1961.13	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	102	65.43	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.01	1935	20231219	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1936	1.39	20231228	N	452670	100	5 억	1073	N	N	N	N
36	20241224	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	10	2	0.51	10878243	5547	84.10	1969	1969	1961	2545	1372	1959	1961.10	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	103	65.63	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.72	1935	20231219	1.76	2045	-3.72	20240503	1950	0.97	20240105	2045	-3.72	20240503	1936	1.70	20231228	N	452670	100	5 억	1073	N	N	N	N
37	20241224	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	10	2	0.51	10878243	5547	84.10	1969	1969	1961	2545	1372	1959	1961.10	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	103	65.63	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.72	1935	20231219	1.76	2045	-3.72	20240503	1950	0.97	20240105	2045	-3.72	20240503	1936	1.70	20231228	N	452670	100	5 억	1073	N	N	N	N
38	20241224	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	3	2	0.15	10876274	5546	84.08	1969	1969	1961	2545	1372	1959	1961.10	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	102	65.40	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.06	1935	20231219	1.40	2045	-4.06	20240503	1950	0.62	20240105	2045	-4.06	20240503	1936	1.34	20231228	N	452670	100	5 억	1073	N	N	N	N
39	20241224	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	2	2	0.10	10835072	5525	83.76	1969	1969	1961	2545	1372	1959	1961.10	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	102	65.37	1.04	12	0.11	30.00	1881.00	2045	20240503	-4.11	1935	20231219	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1936	1.29	20231228	N	452670	100	5 억	1073	N	N	N	N
40	20241224	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	2	2	0.10	49072	25	0.38	1969	1969	1961	2545	1372	1959	1962.88	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	102	65.37	1.04	12	0.00	30.00	1881.00	2045	20240503	-4.11	1935	20231219	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1936	1.29	20231228	N	452670	100	5 억	1073	N	N	N	N
41	20241224	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	10	2	0.51	9845	5	0.08	1969	1969	1969	2545	1372	1959	1969.00	0.02	0	5	1986	1972	1965	1951	1944	1969	1948	5	586	100	1440	1	1	5220000	103	65.63	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.72	1935	20231219	1.76	2045	-3.72	20240503	1950	0.97	20240105	2045	-3.72	20240503	1936	1.70	20231228	N	452670	100	5 억	1073	N	N	N	N
42	20241223	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-12	5	-0.61	12949462	6596	621.09	1971	1979	1958	2560	1380	1971	1963.23	0.02	0	413	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	102	65.30	1.04	12	0.13	30.00	1881.00	2045	20240503	-4.21	1935	20231219	1.24	2045	-4.21	20240503	1950	0.46	20240105	2045	-4.21	20240503	1936	1.19	20231228	N	452670	100	5 억	1073	N	N	N	N
43	20241223	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	8	2	0.41	12896569	6569	618.55	1971	1979	1958	2560	1380	1971	1963.25	0.02	0	413	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	103	65.97	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.23	1935	20231219	2.27	2045	-3.23	20240503	1950	1.49	20240105	2045	-3.23	20240503	1936	2.22	20231228	N	452670	100	5 억	1073	N	N	N	N
44	20241223	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	10116706	5160	485.88	1971	1971	1958	2560	1380	1971	1960.60	0.02	0	413	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	103	65.67	1.05	12	0.10	30.00	1881.00	2045	20240503	-3.67	1935	20231219	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1936	1.76	20231228	N	452670	100	5 억	1073	N	N	N	N
45	20241223	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-11	5	-0.56	5937015	3027	285.03	1971	1971	1960	2560	1380	1971	1961.35	0.02	0	5	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	102	65.33	1.04	12	0.06	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
46	20241223	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-11	5	-0.56	3237915	1650	155.37	1971	1971	1960	2560	1380	1971	1962.37	0.02	0	5	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	102	65.33	1.04	12	0.03	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
47	20241223	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-11	5	-0.56	3237915	1650	155.37	1971	1971	1960	2560	1380	1971	1962.37	0.02	0	5	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	102	65.33	1.04	12	0.03	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
48	20241223	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-11	5	-0.56	1277599	650	61.21	1971	1971	1960	2560	1380	1971	1965.54	0.02	0	5	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	102	65.33	1.04	12	0.01	30.00	1881.00	2045	20240503	-4.16	1935	20231219	1.29	2045	-4.16	20240503	1950	0.51	20240105	2045	-4.16	20240503	1936	1.24	20231228	N	452670	100	5 억	1073	N	N	N	N
49	20241223	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.02	0	0	1977	1974	1968	1965	1959	1975	1966	5	589	100	1450	1	1	5220000	103	65.70	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.62	1935	20231219	1.86	2045	-3.62	20240503	1950	1.08	20240105	2045	-3.62	20240503	1936	1.81	20231228	N	452670	100	5 억	1073	N	N	N	N
50	20241220	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	2086630	1062	30.96	1962	1971	1962	2560	1381	1972	1964.81	0.02	0	-95	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.70	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.62	1935	20231213	1.86	2045	-3.62	20240503	1950	1.08	20240105	2045	-3.62	20240503	1935	1.86	20231220	N	452670	100	5 억	1173	N	N	N	N
51	20241220	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	1692430	862	25.13	1962	1971	1962	2560	1381	1972	1963.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.70	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.62	1935	20231213	1.86	2045	-3.62	20240503	1950	1.08	20240105	2045	-3.62	20240503	1935	1.86	20231220	N	452670	100	5 억	1173	N	N	N	N
52	20241220	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-8	5	-0.41	1495330	762	22.22	1962	1964	1962	2560	1381	1972	1962.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231220	N	452670	100	5 억	1173	N	N	N	N
53	20241220	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-8	5	-0.41	1495330	762	22.22	1962	1964	1962	2560	1381	1972	1962.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231220	N	452670	100	5 억	1173	N	N	N	N
54	20241220	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-8	5	-0.41	1495330	762	22.22	1962	1964	1962	2560	1381	1972	1962.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231220	N	452670	100	5 억	1173	N	N	N	N
55	20241220	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-8	5	-0.41	1495330	762	22.22	1962	1964	1962	2560	1381	1972	1962.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231220	N	452670	100	5 억	1173	N	N	N	N
56	20241220	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-8	5	-0.41	1495330	762	22.22	1962	1964	1962	2560	1381	1972	1962.38	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231220	N	452670	100	5 억	1173	N	N	N	N
57	20241220	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-10	5	-0.51	1214478	619	18.05	1962	1962	1962	2560	1381	1972	1962.00	0.02	0	5	1983	1977	1969	1963	1955	1973	1959	5	588	100	1450	1	1	5220000	102	65.40	1.04	12	0.01	30.00	1881.00	2045	20240503	-4.06	1935	20231213	1.40	2045	-4.06	20240503	1950	0.62	20240105	2045	-4.06	20240503	1935	1.40	20231220	N	452670	100	5 억	1173	N	N	N	N
58	20241219	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	6734626	3430	427.68	1975	1975	1961	2565	1383	1975	1963.45	0.02	0	105	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	103	65.73	1.05	12	0.07	30.00	1881.00	2045	20240503	-3.57	1935	20231213	1.91	2045	-3.57	20240503	1950	1.13	20240105	2045	-3.57	20240503	1935	1.91	20231219	N	452670	100	5 억	1073	N	N	N	N
59	20241219	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	6537426	3330	415.21	1975	1975	1961	2565	1383	1975	1963.19	0.02	0	105	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	103	65.73	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.57	1935	20231213	1.91	2045	-3.57	20240503	1950	1.13	20240105	2045	-3.57	20240503	1935	1.91	20231219	N	452670	100	5 억	1073	N	N	N	N
60	20241219	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-13	5	-0.66	6531510	3327	414.84	1975	1975	1961	2565	1383	1975	1963.18	0.02	0	105	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	102	65.40	1.04	12	0.06	30.00	1881.00	2045	20240503	-4.06	1935	20231213	1.40	2045	-4.06	20240503	1950	0.62	20240105	2045	-4.06	20240503	1935	1.40	20231219	N	452670	100	5 억	1073	N	N	N	N
61	20241219	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	6335310	3227	402.37	1975	1975	1961	2565	1383	1975	1963.22	0.02	0	5	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	102	65.37	1.04	12	0.06	30.00	1881.00	2045	20240503	-4.11	1935	20231213	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1935	1.34	20231219	N	452670	100	5 억	1073	N	N	N	N
62	20241219	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-12	5	-0.61	5115210	2605	324.81	1975	1975	1963	2565	1383	1975	1963.61	0.02	0	5	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	102	65.43	1.04	12	0.05	30.00	1881.00	2045	20240503	-4.01	1935	20231213	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1935	1.45	20231219	N	452670	100	5 억	1073	N	N	N	N
63	20241219	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-12	5	-0.61	3937410	2005	250.00	1975	1975	1963	2565	1383	1975	1963.80	0.02	0	5	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	102	65.43	1.04	12	0.04	30.00	1881.00	2045	20240503	-4.01	1935	20231213	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1935	1.45	20231219	N	452670	100	5 억	1073	N	N	N	N
64	20241219	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	9875	5	0.62	1975	1975	1975	2565	1383	1975	1975.00	0.02	0	0	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	103	65.83	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.42	1935	20231213	2.07	2045	-3.42	20240503	1950	1.28	20240105	2045	-3.42	20240503	1935	2.07	20231219	N	452670	100	5 억	1073	N	N	N	N
65	20241219	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.02	0	0	1978	1976	1973	1971	1968	1977	1972	5	590	100	1460	1	1	5220000	103	65.83	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.42	1935	20231213	2.07	2045	-3.42	20240503	1950	1.28	20240105	2045	-3.42	20240503	1935	2.07	20231219	N	452670	100	5 억	1073	N	N	N	N
66	20241218	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	10	2	0.51	1580240	802	31.25	1970	1975	1970	2550	1376	1965	1970.37	0.02	0	5	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.83	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.42	1935	20231213	2.07	2045	-3.42	20240503	1950	1.28	20240105	2045	-3.42	20240503	1935	2.07	20231219	N	452670	100	5 억	1073	N	N	N	N
67	20241218	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	157600	80	3.12	1970	1970	1970	2550	1376	1965	1970.00	0.02	0	5	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.67	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231219	N	452670	100	5 억	1073	N	N	N	N
68	20241218	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	147750	75	2.92	1970	1970	1970	2550	1376	1965	1970.00	0.02	0	5	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.67	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231219	N	452670	100	5 억	1073	N	N	N	N
69	20241218	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	9850	5	0.19	1970	1970	1970	2550	1376	1965	1970.00	0.02	0	5	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.67	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231219	N	452670	100	5 억	1073	N	N	N	N
70	20241218	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	9850	5	0.19	1970	1970	1970	2550	1376	1965	1970.00	0.02	0	5	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.67	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231219	N	452670	100	5 억	1073	N	N	N	N
71	20241218	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.02	0	0	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.50	1.04	12	0.00	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
72	20241218	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.02	0	0	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.50	1.04	12	0.00	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
73	20241218	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.02	0	0	1970	1967	1964	1961	1958	1966	1960	5	585	100	1450	1	1	5220000	103	65.50	1.04	12	0.00	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
74	20241217	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	5039907	2566	149.88	1967	1967	1961	2550	1375	1964	1964.11	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.50	1.04	12	0.05	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
75	20241217	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	5039907	2566	149.88	1967	1967	1961	2550	1375	1964	1964.11	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.50	1.04	12	0.05	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
76	20241217	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	5039907	2566	149.88	1967	1967	1961	2550	1375	1964	1964.11	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.50	1.04	12	0.05	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
77	20241217	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	4843407	2466	144.04	1967	1967	1961	2550	1375	1964	1964.07	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.50	1.04	12	0.05	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
78	20241217	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	4843407	2466	144.04	1967	1967	1961	2550	1375	1964	1964.07	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.50	1.04	12	0.05	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231219	N	452670	100	5 억	1073	N	N	N	N
79	20241217	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-1	5	-0.05	4403486	2242	130.96	1967	1967	1963	2550	1375	1964	1964.09	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	102	65.43	1.04	12	0.04	30.00	1881.00	2045	20240503	-4.01	1935	20231213	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1935	1.45	20231219	N	452670	100	5 억	1073	N	N	N	N
80	20241217	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-1	5	-0.05	2340353	1191	69.57	1967	1967	1963	2550	1375	1964	1965.03	0.02	0	-89	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	102	65.43	1.04	12	0.02	30.00	1881.00	2045	20240503	-4.01	1935	20231213	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1935	1.45	20231219	N	452670	100	5 억	1073	N	N	N	N
81	20241217	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	698285	355	20.74	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1968	1966	1965	1963	1962	1965	1962	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1073	N	N	N	N
82	20241216	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	3367303	1712	30.70	1967	1967	1964	2550	1375	1964	1966.88	0.02	0	-62	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.47	1.04	12	0.03	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231219	N	452670	100	5 억	1140	N	N	N	N
83	20241216	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	3200309	1627	29.17	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
84	20241216	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	3180639	1617	28.99	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
85	20241216	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	3180639	1617	28.99	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
86	20241216	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	88515	45	0.81	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
87	20241216	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	88515	45	0.81	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
88	20241216	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	88515	45	0.81	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
89	20241216	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	3	2	0.15	9835	5	0.09	1967	1967	1967	2550	1375	1964	1967.00	0.02	0	5	1984	1974	1967	1957	1950	1970	1953	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231219	N	452670	100	5 억	1140	N	N	N	N
90	20241213	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-3	5	-0.15	10948378	5577	381.46	1977	1977	1960	2555	1377	1967	1963.13	0.02	0	-1442	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.11	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231213	N	452670	100	5 억	1135	N	N	N	N
91	20241213	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-3	5	-0.15	10928738	5567	380.78	1977	1977	1960	2555	1377	1967	1963.13	0.02	0	-1432	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.47	1.04	12	0.11	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231213	N	452670	100	5 억	1135	N	N	N	N
92	20241213	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-6	5	-0.31	7219952	3678	251.57	1977	1977	1960	2555	1377	1967	1963.01	0.02	0	-1162	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	102	65.37	1.04	12	0.07	30.00	1881.00	2045	20240503	-4.11	1935	20231213	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1935	1.34	20231213	N	452670	100	5 억	1135	N	N	N	N
93	20241213	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-6	5	-0.31	4625698	2355	161.08	1977	1977	1961	2555	1377	1967	1964.20	0.02	0	-886	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	102	65.37	1.04	12	0.05	30.00	1881.00	2045	20240503	-4.11	1935	20231213	1.34	2045	-4.11	20240503	1950	0.56	20240105	2045	-4.11	20240503	1935	1.34	20231213	N	452670	100	5 억	1135	N	N	N	N
94	20241213	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	1397931	711	48.63	1977	1977	1965	2555	1377	1967	1966.15	0.02	0	-605	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.50	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231213	N	452670	100	5 억	1135	N	N	N	N
95	20241213	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	658335	335	22.91	1977	1977	1965	2555	1377	1967	1965.18	0.02	0	-325	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.50	1.04	12	0.01	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231213	N	452670	100	5 억	1135	N	N	N	N
96	20241213	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	98310	50	3.42	1977	1977	1965	2555	1377	1967	1966.20	0.02	0	-35	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.50	1.04	12	0.00	30.00	1881.00	2045	20240503	-3.91	1935	20231213	1.55	2045	-3.91	20240503	1950	0.77	20240105	2045	-3.91	20240503	1935	1.55	20231213	N	452670	100	5 억	1135	N	N	N	N
97	20241213	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	10	2	0.51	9885	5	0.34	1977	1977	1977	2555	1377	1967	1977.00	0.02	0	5	1971	1968	1967	1964	1963	1968	1964	5	588	100	1450	1	1	5220000	103	65.90	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.33	1935	20231213	2.17	2045	-3.33	20240503	1950	1.38	20240105	2045	-3.33	20240503	1935	2.17	20231213	N	452670	100	5 억	1135	N	N	N	N
98	20241212	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	2874818	1462	279.54	1970	1970	1966	2560	1379	1970	1966.36	0.02	0	-1224	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1135	N	N	N	N
99	20241212	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	2874818	1462	279.54	1970	1970	1966	2560	1379	1970	1966.36	0.02	0	-1224	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1135	N	N	N	N
100	20241212	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	2501197	1272	243.21	1970	1970	1966	2560	1379	1970	1966.35	0.02	0	-1059	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.53	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.86	1935	20231213	1.60	2045	-3.86	20240503	1950	0.82	20240105	2045	-3.86	20240503	1935	1.60	20231213	N	452670	100	5 억	1135	N	N	N	N
101	20241212	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	1934961	984	188.15	1970	1970	1966	2560	1379	1970	1966.42	0.02	0	-771	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.53	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.86	1935	20231213	1.60	2045	-3.86	20240503	1950	0.82	20240105	2045	-3.86	20240503	1935	1.60	20231213	N	452670	100	5 억	1135	N	N	N	N
102	20241212	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-3	5	-0.15	1303799	663	126.77	1970	1970	1966	2560	1379	1970	1966.51	0.02	0	-495	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.57	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1135	N	N	N	N
103	20241212	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	731633	372	71.13	1970	1970	1966	2560	1379	1970	1966.76	0.02	0	-215	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.53	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.86	1935	20231213	1.60	2045	-3.86	20240503	1950	0.82	20240105	2045	-3.86	20240503	1935	1.60	20231213	N	452670	100	5 억	1135	N	N	N	N
104	20241212	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	299113	152	29.06	1970	1970	1966	2560	1379	1970	1967.85	0.02	0	5	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.53	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.86	1935	20231213	1.60	2045	-3.86	20240503	1950	0.82	20240105	2045	-3.86	20240503	1935	1.60	20231213	N	452670	100	5 억	1135	N	N	N	N
105	20241212	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	255850	130	24.86	1970	1970	1968	2560	1379	1970	1968.08	0.02	0	5	1984	1976	1972	1964	1960	1975	1963	5	590	100	1450	1	1	5220000	103	65.60	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1135	N	N	N	N
106	20241211	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	1029697	523	15.74	1980	1980	1968	2560	1379	1970	1968.83	0.02	0	-472	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	65.67	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231213	N	452670	100	5 억	1135	N	N	N	N
107	20241211	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-1	5	-0.05	1008028	512	15.41	1980	1980	1968	2560	1379	1970	1968.80	0.02	0	-472	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	65.63	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.72	1935	20231213	1.76	2045	-3.72	20240503	1950	0.97	20240105	2045	-3.72	20240503	1935	1.76	20231213	N	452670	100	5 억	1135	N	N	N	N
108	20241211	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	555278	282	8.49	1980	1980	1968	2560	1379	1970	1969.07	0.02	0	-242	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	65.60	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1135	N	N	N	N
109	20241211	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	49500	25	0.75	1980	1980	1980	2560	1379	1970	1980.00	0.02	0	5	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1135	N	N	N	N
110	20241211	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	49500	25	0.75	1980	1980	1980	2560	1379	1970	1980.00	0.02	0	5	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1135	N	N	N	N
111	20241211	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	49500	25	0.75	1980	1980	1980	2560	1379	1970	1980.00	0.02	0	5	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1135	N	N	N	N
112	20241211	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	49500	25	0.75	1980	1980	1980	2560	1379	1970	1980.00	0.02	0	5	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1135	N	N	N	N
113	20241211	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	9900	5	0.15	1980	1980	1980	2560	1379	1970	1980.00	0.02	0	5	1984	1976	1971	1963	1958	1974	1961	5	590	100	1450	1	1	5220000	103	66.00	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1135	N	N	N	N
114	20241210	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	6534827	3322	34.15	1979	1979	1966	2555	1379	1969	1967.14	0.02	0	-251	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.67	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231213	N	452670	100	5 억	1171	N	N	N	N
115	20241210	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	5115891	2601	26.74	1979	1979	1966	2555	1379	1969	1966.89	0.02	0	-241	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.60	1.05	12	0.05	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1171	N	N	N	N
116	20241210	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	4155950	2113	21.72	1979	1979	1966	2555	1379	1969	1966.85	0.02	0	-31	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1171	N	N	N	N
117	20241210	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	3412368	1735	17.84	1979	1979	1966	2555	1379	1969	1966.78	0.02	0	5	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1171	N	N	N	N
118	20241210	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	2749489	1398	14.37	1979	1979	1966	2555	1379	1969	1966.73	0.02	0	5	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1171	N	N	N	N
119	20241210	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	2104231	1070	11.00	1979	1979	1966	2555	1379	1969	1966.57	0.02	0	5	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.60	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1171	N	N	N	N
120	20241210	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-2	5	-0.10	1618187	823	8.46	1979	1979	1966	2555	1379	1969	1966.21	0.02	0	5	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.57	1.05	12	0.02	30.00	1881.00	2045	20240503	-3.81	1935	20231213	1.65	2045	-3.81	20240503	1950	0.87	20240105	2045	-3.81	20240503	1935	1.65	20231213	N	452670	100	5 억	1171	N	N	N	N
121	20241210	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	10	2	0.51	9895	5	0.05	1979	1979	1979	2555	1379	1969	1979.00	0.02	0	5	1991	1979	1971	1959	1951	1976	1956	5	586	100	1450	1	1	5220000	103	65.97	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.23	1935	20231213	2.27	2045	-3.23	20240503	1950	1.49	20240105	2045	-3.23	20240503	1935	2.27	20231213	N	452670	100	5 억	1171	N	N	N	N
122	20241209	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-4	5	-0.20	19130298	9728	111.74	1983	1983	1963	2560	1382	1973	1966.52	0.02	0	-934	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.63	1.05	12	0.19	30.00	1881.00	2045	20240503	-3.72	1935	20231213	1.76	2045	-3.72	20240503	1950	0.97	20240105	2045	-3.72	20240503	1935	1.76	20231213	N	452670	100	5 억	1180	N	N	N	N
123	20241209	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-10	5	-0.51	18931429	9627	110.58	1983	1983	1963	2560	1382	1973	1966.49	0.02	0	-934	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	102	65.43	1.04	12	0.18	30.00	1881.00	2045	20240503	-4.01	1935	20231213	1.45	2045	-4.01	20240503	1950	0.67	20240105	2045	-4.01	20240503	1935	1.45	20231213	N	452670	100	5 억	1180	N	N	N	N
124	20241209	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-9	5	-0.46	15558772	7910	90.86	1983	1983	1963	2560	1382	1973	1966.97	0.02	0	-904	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.47	1.04	12	0.15	30.00	1881.00	2045	20240503	-3.96	1935	20231213	1.50	2045	-3.96	20240503	1950	0.72	20240105	2045	-3.96	20240503	1935	1.50	20231213	N	452670	100	5 억	1180	N	N	N	N
125	20241209	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-5	5	-0.25	4272949	2169	24.91	1983	1983	1967	2560	1382	1973	1970.01	0.02	0	-674	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.60	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1180	N	N	N	N
126	20241209	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-5	5	-0.25	3623459	1839	21.12	1983	1983	1967	2560	1382	1973	1970.34	0.02	0	-394	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.60	1.05	12	0.04	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1180	N	N	N	N
127	20241209	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-5	5	-0.25	3072419	1559	17.91	1983	1983	1967	2560	1382	1973	1970.76	0.02	0	-114	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.60	1.05	12	0.03	30.00	1881.00	2045	20240503	-3.77	1935	20231213	1.71	2045	-3.77	20240503	1950	0.92	20240105	2045	-3.77	20240503	1935	1.71	20231213	N	452670	100	5 억	1180	N	N	N	N
128	20241209	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	1485663	753	8.65	1983	1983	1970	2560	1382	1973	1972.99	0.02	0	91	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	103	65.67	1.05	12	0.01	30.00	1881.00	2045	20240503	-3.67	1935	20231213	1.81	2045	-3.67	20240503	1950	1.03	20240105	2045	-3.67	20240503	1935	1.81	20231213	N	452670	100	5 억	1180	N	N	N	N
129	20241209	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	10	2	0.51	9915	5	0.06	1983	1983	1983	2560	1382	1973	1983.00	0.02	0	5	1991	1982	1977	1968	1963	1979	1965	5	587	100	1460	1	1	5220000	104	66.10	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1180	N	N	N	N
130	20241206	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	17191263	8706	118.64	1986	1986	1972	2575	1388	1982	1974.65	0.02	0	-45	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.77	1.05	12	0.17	30.00	1881.00	2045	20240503	-3.52	1935	20231213	1.96	2045	-3.52	20240503	1950	1.18	20240105	2045	-3.52	20240503	1935	1.96	20231213	N	452670	100	5 억	1230	N	N	N	N
131	20241206	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-8	5	-0.40	15756367	7979	108.74	1986	1986	1972	2575	1388	1982	1974.73	0.02	0	121	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.80	1.05	12	0.15	30.00	1881.00	2045	20240503	-3.47	1935	20231213	2.02	2045	-3.47	20240503	1950	1.23	20240105	2045	-3.47	20240503	1935	2.02	20231213	N	452670	100	5 억	1230	N	N	N	N
132	20241206	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	14734019	7461	101.68	1986	1986	1972	2575	1388	1982	1974.80	0.02	0	121	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.77	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.52	1935	20231213	1.96	2045	-3.52	20240503	1950	1.18	20240105	2045	-3.52	20240503	1935	1.96	20231213	N	452670	100	5 억	1230	N	N	N	N
133	20241206	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	11985453	6068	82.69	1986	1986	1973	2575	1388	1982	1975.19	0.02	0	121	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.77	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.52	1935	20231213	1.96	2045	-3.52	20240503	1950	1.18	20240105	2045	-3.52	20240503	1935	1.96	20231213	N	452670	100	5 억	1230	N	N	N	N
134	20241206	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	11227750	5684	77.46	1986	1986	1973	2575	1388	1982	1975.33	0.02	0	121	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.77	1.05	12	0.11	30.00	1881.00	2045	20240503	-3.52	1935	20231213	1.96	2045	-3.52	20240503	1950	1.18	20240105	2045	-3.52	20240503	1935	1.96	20231213	N	452670	100	5 억	1230	N	N	N	N
135	20241206	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-8	5	-0.40	10191483	5159	70.31	1986	1986	1973	2575	1388	1982	1975.48	0.02	0	121	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.80	1.05	12	0.10	30.00	1881.00	2045	20240503	-3.47	1935	20231213	2.02	2045	-3.47	20240503	1950	1.23	20240105	2045	-3.47	20240503	1935	2.02	20231213	N	452670	100	5 억	1230	N	N	N	N
136	20241206	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	7154517	3621	49.35	1986	1986	1975	2575	1388	1982	1975.84	0.02	0	-45	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.83	1.05	12	0.07	30.00	1881.00	2045	20240503	-3.42	1935	20231213	2.07	2045	-3.42	20240503	1950	1.28	20240105	2045	-3.42	20240503	1935	2.07	20231213	N	452670	100	5 억	1230	N	N	N	N
137	20241206	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	5935942	3004	40.94	1986	1986	1975	2575	1388	1982	1976.01	0.02	0	5	2000	1991	1984	1975	1968	1987	1971	5	593	100	1460	1	1	5220000	103	65.83	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.42	1935	20231213	2.07	2045	-3.42	20240503	1950	1.28	20240105	2045	-3.42	20240503	1935	2.07	20231213	N	452670	100	5 억	1230	N	N	N	N
138	20241205	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	14514029	7338	159.38	1993	1993	1977	2575	1389	1983	1977.93	0.02	0	-48	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
139	20241205	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	14514029	7338	159.38	1993	1993	1977	2575	1389	1983	1977.93	0.02	0	-48	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
140	20241205	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	14212695	7186	156.08	1993	1993	1977	2575	1389	1983	1977.83	0.02	0	-46	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1283	N	N	N	N
141	20241205	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	13855858	7006	152.17	1993	1993	1977	2575	1389	1983	1977.71	0.02	0	-41	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1283	N	N	N	N
142	20241205	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	13505036	6829	148.33	1993	1993	1977	2575	1389	1983	1977.60	0.02	0	-39	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
143	20241205	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	12748213	6447	140.03	1993	1993	1977	2575	1389	1983	1977.39	0.02	0	-18	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1283	N	N	N	N
144	20241205	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	12219553	6180	134.23	1993	1993	1977	2575	1389	1983	1977.27	0.02	0	-1	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	65.90	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.33	1935	20231213	2.17	2045	-3.33	20240503	1950	1.38	20240105	2045	-3.33	20240503	1935	2.17	20231213	N	452670	100	5 억	1283	N	N	N	N
145	20241205	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	10	2	0.50	35874	18	0.39	1993	1993	1993	2575	1389	1983	1993.00	0.02	0	5	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.43	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.54	1935	20231213	3.00	2045	-2.54	20240503	1950	2.21	20240105	2045	-2.54	20240503	1935	3.00	20231213	N	452670	100	5 억	1283	N	N	N	N
146	20241204	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9123504	4604	65.01	1992	1992	1972	2575	1389	1983	1981.65	0.03	0	-20	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.09	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1308	N	N	N	N
147	20241204	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	9099726	4592	64.84	1992	1992	1972	2575	1389	1983	1981.65	0.03	0	-21	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.03	1.05	12	0.09	30.00	1881.00	2045	20240503	-3.13	1935	20231213	2.38	2045	-3.13	20240503	1950	1.59	20240105	2045	-3.13	20240503	1935	2.38	20231213	N	452670	100	5 억	1308	N	N	N	N
148	20241204	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	8192414	4134	58.37	1992	1992	1972	2575	1389	1983	1981.72	0.03	0	-28	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.03	1.05	12	0.08	30.00	1881.00	2045	20240503	-3.13	1935	20231213	2.38	2045	-3.13	20240503	1950	1.59	20240105	2045	-3.13	20240503	1935	2.38	20231213	N	452670	100	5 억	1308	N	N	N	N
149	20241204	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	7594529	3832	54.11	1992	1992	1972	2575	1389	1983	1981.87	0.03	0	-28	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	65.93	1.05	12	0.07	30.00	1881.00	2045	20240503	-3.28	1935	20231213	2.22	2045	-3.28	20240503	1950	1.44	20240105	2045	-3.28	20240503	1935	2.22	20231213	N	452670	100	5 억	1308	N	N	N	N
150	20241204	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	6659106	3359	47.43	1992	1992	1972	2575	1389	1983	1982.47	0.03	0	-53	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1308	N	N	N	N
151	20241204	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	5511056	2779	39.24	1992	1992	1980	2575	1389	1983	1983.11	0.03	0	-53	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.05	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1308	N	N	N	N
152	20241204	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	476195	240	3.39	1992	1992	1983	2575	1389	1983	1984.15	0.03	0	-51	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.13	1.05	12	0.00	30.00	1881.00	2045	20240503	-2.98	1935	20231213	2.53	2045	-2.98	20240503	1950	1.74	20240105	2045	-2.98	20240503	1935	2.53	20231213	N	452670	100	5 억	1308	N	N	N	N
153	20241204	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	63618	32	0.45	1992	1992	1983	2575	1389	1983	1988.06	0.03	0	5	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1308	N	N	N	N
154	20241203	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	14065930	7082	109.48	1988	1988	1983	2580	1391	1986	1986.15	0.03	0	-67	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
155	20241203	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	13986610	7042	108.86	1988	1988	1983	2580	1391	1986	1986.17	0.03	0	-67	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
156	20241203	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	12903892	6496	100.42	1988	1988	1983	2580	1391	1986	1986.44	0.03	0	-59	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
157	20241203	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	11942077	6011	92.92	1988	1988	1983	2580	1391	1986	1986.70	0.03	0	-59	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
158	20241203	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	10918481	5495	84.94	1988	1988	1983	2580	1391	1986	1986.98	0.03	0	-49	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.11	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
159	20241203	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	9902161	4983	77.03	1988	1988	1983	2580	1391	1986	1987.19	0.03	0	-43	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.10	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
160	20241203	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	8824306	4440	68.64	1988	1988	1983	2580	1391	1986	1987.46	0.03	0	-35	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.09	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
161	20241203	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	419468	211	3.26	1988	1988	1988	2580	1391	1986	1988.00	0.03	0	5	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1935	20231213	2.74	2045	-2.79	20240503	1950	1.95	20240105	2045	-2.79	20240503	1935	2.74	20231213	N	452670	100	5 억	1380	N	N	N	N
162	20241202	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	12861864	6469	132.13	1992	1992	1985	2585	1395	1992	1988.23	0.03	0	-369	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.12	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
163	20241202	151424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	12049585	6060	123.77	1992	1992	1985	2585	1395	1992	1988.38	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.12	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
164	20241202	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	10841930	5452	111.36	1992	1992	1985	2585	1395	1992	1988.62	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.23	1.06	12	0.10	30.00	1881.00	2045	20240503	-2.84	1935	20231213	2.69	2045	-2.84	20240503	1950	1.90	20240105	2045	-2.84	20240503	1935	2.69	20231213	N	452670	100	5 억	1754	N	N	N	N
165	20241202	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	9507095	4780	97.63	1992	1992	1985	2585	1395	1992	1988.93	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.09	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
166	20241202	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	8192648	4118	84.11	1992	1992	1985	2585	1395	1992	1989.47	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.08	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
167	20241202	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	6818285	3426	69.98	1992	1992	1985	2585	1395	1992	1990.16	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.07	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
168	20241202	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	5384325	2705	55.25	1992	1992	1990	2585	1395	1992	1990.51	0.03	0	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.33	1.06	12	0.05	30.00	1881.00	2045	20240503	-2.69	1935	20231213	2.84	2045	-2.69	20240503	1950	2.05	20240105	2045	-2.69	20240503	1935	2.84	20231213	N	452670	100	5 억	1754	N	N	N	N
169	20241202	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	199080	100	2.04	1992	1992	1990	2585	1395	1992	1990.80	0.03	0	5	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.64	1935	20231213	2.89	2045	-2.64	20240503	1950	2.10	20240105	2045	-2.64	20240503	1935	2.89	20231213	N	452670	100	5 억	1754	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History