KissMeData/467930/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	161427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
3	20241231	151411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
4	20241231	141418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
5	20241231	131427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
6	20241231	121425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
7	20241231	111425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
8	20241231	101419	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
9	20241231	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	161	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4394	N	N	N	N
10	20241230	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	65150645	31646	36.74	2040	2075	2040	2645	1425	2035	2058.73	0.10	0	161	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.75	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4233	N	N	N	N
11	20241230	151422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	20	2	0.98	64717085	31435	36.50	2040	2075	2040	2645	1425	2035	2058.76	0.10	0	162	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.69	1.04	12	0.74	-77.00	1980.00	6260	20231222	-67.17	2035	20241227	0.98	2300	-10.65	20240430	2035	0.98	20241227	2300	-10.65	20240430	2035	0.98	20241227	N	467930	100	4 억	4233	N	N	N	N
12	20241230	141421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	35	2	1.72	7681235	3734	4.34	2040	2070	2040	2645	1425	2035	2057.11	0.10	0	117	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	88	-26.88	1.05	12	0.09	-77.00	1980.00	6260	20231222	-66.93	2035	20241227	1.72	2300	-10.00	20240430	2035	1.72	20241227	2300	-10.00	20240430	2035	1.72	20241227	N	467930	100	4 억	4233	N	N	N	N
13	20241230	131422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	10	2	0.49	3812195	1861	2.16	2040	2070	2040	2645	1425	2035	2048.47	0.10	0	117	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.56	1.03	12	0.04	-77.00	1980.00	6260	20231222	-67.33	2035	20241227	0.49	2300	-11.09	20240430	2035	0.49	20241227	2300	-11.09	20240430	2035	0.49	20241227	N	467930	100	4 억	4233	N	N	N	N
14	20241230	121417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	5	2	0.25	3119315	1522	1.77	2040	2070	2040	2645	1425	2035	2049.48	0.10	0	115	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	86	-26.49	1.03	12	0.04	-77.00	1980.00	6260	20231222	-67.41	2035	20241227	0.25	2300	-11.30	20240430	2035	0.25	20241227	2300	-11.30	20240430	2035	0.25	20241227	N	467930	100	4 억	4233	N	N	N	N
15	20241230	111413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	30	2	1.47	644315	312	0.36	2040	2070	2040	2645	1425	2035	2065.11	0.10	0	-1	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	87	-26.82	1.04	12	0.01	-77.00	1980.00	6260	20231222	-67.01	2035	20241227	1.47	2300	-10.22	20240430	2035	1.47	20241227	2300	-10.22	20240430	2035	1.47	20241227	N	467930	100	4 억	4233	N	N	N	N
16	20241230	101417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	35	2	1.72	334980	162	0.19	2040	2070	2040	2645	1425	2035	2067.78	0.10	0	-1	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	88	-26.88	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.93	2035	20241227	1.72	2300	-10.00	20240430	2035	1.72	20241227	2300	-10.00	20240430	2035	1.72	20241227	N	467930	100	4 억	4233	N	N	N	N
17	20241230	091421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	5	2	0.25	24480	12	0.01	2040	2040	2040	2645	1425	2035	2040.00	0.10	0	-1	2088	2061	2048	2021	2008	2055	2015	4	610	100	1420	5	1	4230000	86	-26.49	1.03	12	0.00	-77.00	1980.00	6260	20231222	-67.41	2035	20241227	0.25	2300	-11.30	20240430	2035	0.25	20241227	2300	-11.30	20240430	2035	0.25	20241227	N	467930	100	4 억	4233	N	N	N	N
18	20241227	161413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2035	-25	5	-1.21	176327890	86126	757.55	2060	2075	2035	2675	1445	2060	2047.32	0.11	0	-396	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	86	-26.43	1.03	12	2.04	-77.00	1980.00	6260	20231222	-67.49	2035	20241227	0.00	2300	-11.52	20240430	2035	0.00	20241227	2300	-11.52	20240430	2035	0.00	20241227	N	467930	100	4 억	4648	N	N	N	N
19	20241227	151412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	128283380	62520	549.92	2060	2075	2045	2675	1445	2060	2051.88	0.11	0	-64	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	87	-26.75	1.04	12	1.48	-77.00	1980.00	6260	20231222	-67.09	2040	20231222	0.98	2300	-10.43	20240430	2040	0.98	20241209	2300	-10.43	20240430	2040	0.98	20241209	N	467930	100	4 억	4648	N	N	N	N
20	20241227	141414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	34199455	16563	145.69	2060	2075	2060	2675	1445	2060	2064.81	0.11	0	-65	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	87	-26.82	1.04	12	0.39	-77.00	1980.00	6260	20231222	-67.01	2040	20231222	1.23	2300	-10.22	20240430	2040	1.23	20241209	2300	-10.22	20240430	2040	1.23	20241209	N	467930	100	4 억	4648	N	N	N	N
21	20241227	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	25274845	12241	107.67	2060	2075	2060	2675	1445	2060	2064.77	0.11	0	-1	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	87	-26.82	1.04	12	0.29	-77.00	1980.00	6260	20231222	-67.01	2040	20231222	1.23	2300	-10.22	20240430	2040	1.23	20241209	2300	-10.22	20240430	2040	1.23	20241209	N	467930	100	4 억	4648	N	N	N	N
22	20241227	121414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	15	2	0.73	1170600	568	5.00	2060	2075	2060	2675	1445	2060	2060.92	0.11	0	-1	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	88	-26.95	1.05	12	0.01	-77.00	1980.00	6260	20231222	-66.85	2040	20231222	1.72	2300	-9.78	20240430	2040	1.72	20241209	2300	-9.78	20240430	2040	1.72	20241209	N	467930	100	4 억	4648	N	N	N	N
23	20241227	111412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	15	2	0.73	1170600	568	5.00	2060	2075	2060	2675	1445	2060	2060.92	0.11	0	-1	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	88	-26.95	1.05	12	0.01	-77.00	1980.00	6260	20231222	-66.85	2040	20231222	1.72	2300	-9.78	20240430	2040	1.72	20241209	2300	-9.78	20240430	2040	1.72	20241209	N	467930	100	4 억	4648	N	N	N	N
24	20241227	101412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	15	2	0.73	1170600	568	5.00	2060	2075	2060	2675	1445	2060	2060.92	0.11	0	-1	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	88	-26.95	1.05	12	0.01	-77.00	1980.00	6260	20231222	-66.85	2040	20231222	1.72	2300	-9.78	20240430	2040	1.72	20241209	2300	-9.78	20240430	2040	1.72	20241209	N	467930	100	4 억	4648	N	N	N	N
25	20241227	091416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.11	0	0	2083	2071	2058	2046	2033	2072	2047	4	615	100	1440	5	1	4230000	87	-26.75	1.04	12	0.00	-77.00	1980.00	6260	20231222	-67.09	2040	20231222	0.98	2300	-10.43	20240430	2040	0.98	20241209	2300	-10.43	20240430	2040	0.98	20241209	N	467930	100	4 억	4648	N	N	N	N
26	20241226	161406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	23324950	11369	47.52	2060	2070	2045	2670	1440	2055	2051.63	0.10	0	263	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.75	1.04	12	0.27	-77.00	1980.00	6260	20231222	-67.09	2040	20231222	0.98	2300	-10.43	20240430	2040	0.98	20241209	2300	-10.43	20240430	2040	0.98	20241209	N	467930	100	4 억	4394	N	N	N	N
27	20241226	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	22307185	10874	45.45	2060	2070	2045	2670	1440	2055	2051.42	0.10	0	268	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.75	1.04	12	0.26	-77.00	1980.00	6260	20231222	-67.09	2040	20231222	0.98	2300	-10.43	20240430	2040	0.98	20241209	2300	-10.43	20240430	2040	0.98	20241209	N	467930	100	4 억	4394	N	N	N	N
28	20241226	141401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18425085	8987	37.57	2060	2070	2045	2670	1440	2055	2050.19	0.10	0	482	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.75	1.04	12	0.21	-77.00	1980.00	6260	20231222	-67.09	2040	20231222	0.98	2300	-10.43	20240430	2040	0.98	20241209	2300	-10.43	20240430	2040	0.98	20241209	N	467930	100	4 억	4394	N	N	N	N
29	20241226	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	17811205	8689	36.32	2060	2070	2045	2670	1440	2055	2049.86	0.10	0	482	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.62	1.04	12	0.21	-77.00	1980.00	6260	20231222	-67.25	2040	20231222	0.49	2300	-10.87	20240430	2040	0.49	20241209	2300	-10.87	20240430	2040	0.49	20241209	N	467930	100	4 억	4394	N	N	N	N
30	20241226	121400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	17811205	8689	36.32	2060	2070	2045	2670	1440	2055	2049.86	0.10	0	482	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.62	1.04	12	0.21	-77.00	1980.00	6260	20231222	-67.25	2040	20231222	0.49	2300	-10.87	20240430	2040	0.49	20241209	2300	-10.87	20240430	2040	0.49	20241209	N	467930	100	4 억	4394	N	N	N	N
31	20241226	111359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	15	2	0.73	17581600	8577	35.85	2060	2070	2045	2670	1440	2055	2049.85	0.10	0	493	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	88	-26.88	1.05	12	0.20	-77.00	1980.00	6260	20231222	-66.93	2040	20231222	1.47	2300	-10.00	20240430	2040	1.47	20241209	2300	-10.00	20240430	2040	1.47	20241209	N	467930	100	4 억	4394	N	N	N	N
32	20241226	101402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	16728700	8161	34.11	2060	2060	2045	2670	1440	2055	2049.83	0.10	0	498	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.62	1.04	12	0.19	-77.00	1980.00	6260	20231222	-67.25	2040	20231222	0.49	2300	-10.87	20240430	2040	0.49	20241209	2300	-10.87	20240430	2040	0.49	20241209	N	467930	100	4 억	4394	N	N	N	N
33	20241226	091357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.10	0	0	2158	2106	2078	2026	1998	2092	2012	4	615	100	1430	5	1	4230000	87	-26.69	1.04	12	0.00	-77.00	1980.00	6260	20231222	-67.17	2040	20231222	0.74	2300	-10.65	20240430	2040	0.74	20241209	2300	-10.65	20240430	2040	0.74	20241209	N	467930	100	4 억	4394	N	N	N	N
34	20241224	161400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-25	5	-1.20	49204130	23923	1029.39	2130	2130	2050	2700	1460	2080	2056.77	0.11	0	-415	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	87	-26.69	1.04	12	0.57	-77.00	1980.00	6260	20231222	-67.17	2040	20231222	0.74	2300	-10.65	20240430	2040	0.74	20241209	2300	-10.65	20240430	2040	0.74	20241209	N	467930	100	4 억	4809	N	N	N	N
35	20241224	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-10	5	-0.48	40003895	19446	836.75	2130	2130	2050	2700	1460	2080	2057.18	0.11	0	2597	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	88	-26.88	1.05	12	0.46	-77.00	1980.00	6260	20231222	-66.93	2040	20231222	1.47	2300	-10.00	20240430	2040	1.47	20241209	2300	-10.00	20240430	2040	1.47	20241209	N	467930	100	4 억	4809	N	N	N	N
36	20241224	141356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-25	5	-1.20	39997680	19443	836.62	2130	2130	2050	2700	1460	2080	2057.18	0.11	0	2597	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	87	-26.69	1.04	12	0.46	-77.00	1980.00	6260	20231222	-67.17	2040	20231222	0.74	2300	-10.65	20240430	2040	0.74	20241209	2300	-10.65	20240430	2040	0.74	20241209	N	467930	100	4 억	4809	N	N	N	N
37	20241224	131358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	59080	28	1.20	2130	2130	2080	2700	1460	2080	2110.00	0.11	0	0	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	88	-27.01	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.77	2040	20231222	1.96	2300	-9.57	20240430	2040	1.96	20241209	2300	-9.57	20240430	2040	1.96	20241209	N	467930	100	4 억	4809	N	N	N	N
38	20241224	121401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	59080	28	1.20	2130	2130	2080	2700	1460	2080	2110.00	0.11	0	0	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	88	-27.01	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.77	2040	20231222	1.96	2300	-9.57	20240430	2040	1.96	20241209	2300	-9.57	20240430	2040	1.96	20241209	N	467930	100	4 억	4809	N	N	N	N
39	20241224	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	59080	28	1.20	2130	2130	2080	2700	1460	2080	2110.00	0.11	0	0	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	88	-27.01	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.77	2040	20231222	1.96	2300	-9.57	20240430	2040	1.96	20241209	2300	-9.57	20240430	2040	1.96	20241209	N	467930	100	4 억	4809	N	N	N	N
40	20241224	101358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	57000	27	1.16	2130	2130	2095	2700	1460	2080	2111.11	0.11	0	0	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	89	-27.21	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2040	2.70	20241209	2300	-8.91	20240430	2040	2.70	20241209	N	467930	100	4 억	4809	N	N	N	N
41	20241224	091405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	35	2	1.68	44430	21	0.90	2130	2130	2115	2700	1460	2080	2115.71	0.11	0	0	2166	2122	2096	2052	2026	2110	2040	4	620	100	1450	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2040	3.68	20241209	2300	-8.04	20240430	2040	3.68	20241209	N	467930	100	4 억	4809	N	N	N	N
42	20241223	161349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-20	5	-0.95	4838310	2319	184.19	2100	2140	2070	2730	1470	2100	2086.38	0.11	0	-32	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	88	-27.01	1.05	12	0.05	-77.00	1980.00	6260	20231222	-66.77	2040	20231222	1.96	2300	-9.57	20240430	2040	1.96	20241209	2300	-9.57	20240430	2040	1.96	20241209	N	467930	100	4 억	4841	N	N	N	N
43	20241223	151353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4738470	2271	180.38	2100	2140	2070	2730	1470	2100	2086.51	0.11	0	-32	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	2300	-8.48	20240430	2040	3.19	20241209	N	467930	100	4 억	4841	N	N	N	N
44	20241223	141349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4738470	2271	180.38	2100	2140	2070	2730	1470	2100	2086.51	0.11	0	-32	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	2300	-8.48	20240430	2040	3.19	20241209	N	467930	100	4 억	4841	N	N	N	N
45	20241223	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4738470	2271	180.38	2100	2140	2070	2730	1470	2100	2086.51	0.11	0	-32	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	2300	-8.48	20240430	2040	3.19	20241209	N	467930	100	4 억	4841	N	N	N	N
46	20241223	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	4725830	2265	179.90	2100	2140	2070	2730	1470	2100	2086.46	0.11	0	-26	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	90	-27.53	1.07	12	0.05	-77.00	1980.00	6260	20231222	-66.13	2040	20231222	3.92	2300	-7.83	20240430	2040	3.92	20241209	2300	-7.83	20240430	2040	3.92	20241209	N	467930	100	4 억	4841	N	N	N	N
47	20241223	111346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	4725830	2265	179.90	2100	2140	2070	2730	1470	2100	2086.46	0.11	0	-26	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	90	-27.53	1.07	12	0.05	-77.00	1980.00	6260	20231222	-66.13	2040	20231222	3.92	2300	-7.83	20240430	2040	3.92	20241209	2300	-7.83	20240430	2040	3.92	20241209	N	467930	100	4 억	4841	N	N	N	N
48	20241223	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	40	2	1.90	2094000	1007	79.98	2100	2140	2070	2730	1470	2100	2079.44	0.11	0	-1	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	91	-27.79	1.08	12	0.02	-77.00	1980.00	6260	20231222	-65.81	2040	20231222	4.90	2300	-6.96	20240430	2040	4.90	20241209	2300	-6.96	20240430	2040	4.90	20241209	N	467930	100	4 억	4841	N	N	N	N
49	20241223	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.11	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	2300	-8.70	20240430	2040	2.94	20241209	N	467930	100	4 억	4841	N	N	N	N
50	20241220	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2631570	1259	165.44	2095	2100	2085	2735	1475	2105	2090.21	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
51	20241220	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2631570	1259	165.44	2095	2100	2085	2735	1475	2105	2090.21	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
52	20241220	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2610570	1249	164.13	2095	2100	2085	2735	1475	2105	2090.13	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
53	20241220	131341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2610570	1249	164.13	2095	2100	2085	2735	1475	2105	2090.13	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
54	20241220	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2610570	1249	164.13	2095	2100	2085	2735	1475	2105	2090.13	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
55	20241220	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2610570	1249	164.13	2095	2100	2085	2735	1475	2105	2090.13	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
56	20241220	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2610570	1249	164.13	2095	2100	2085	2735	1475	2105	2090.13	0.12	0	957	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4884	N	N	N	N
57	20241220	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.12	0	0	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4884	N	N	N	N
58	20241219	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1603600	761	6.14	2105	2110	2095	2715	1465	2090	2107.23	0.12	0	-108	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
59	20241219	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1603600	761	6.14	2105	2110	2095	2715	1465	2090	2107.23	0.12	0	-108	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
60	20241219	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1572095	746	6.02	2105	2110	2095	2715	1465	2090	2107.37	0.12	0	-95	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
61	20241219	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1572095	746	6.02	2105	2110	2095	2715	1465	2090	2107.37	0.12	0	-95	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
62	20241219	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1572095	746	6.02	2105	2110	2095	2715	1465	2090	2107.37	0.12	0	-95	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
63	20241219	111334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	1572095	746	6.02	2105	2110	2095	2715	1465	2090	2107.37	0.12	0	-95	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4992	N	N	N	N
64	20241219	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	20	2	0.96	122075	58	0.47	2105	2110	2095	2715	1465	2090	2104.74	0.12	0	-57	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4992	N	N	N	N
65	20241219	091337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.12	0	0	2153	2121	2103	2071	2053	2137	2087	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4992	N	N	N	N
66	20241218	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	26127435	12385	495.80	2085	2135	2085	2710	1460	2085	2109.60	0.12	0	108	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	88	-27.14	1.06	12	0.29	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4884	N	N	N	N
67	20241218	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	30	2	1.44	25080165	11886	475.82	2085	2135	2085	2710	1460	2085	2110.06	0.12	0	388	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	89	-27.47	1.07	12	0.28	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2040	3.68	20241209	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4884	N	N	N	N
68	20241218	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	40	2	1.92	24763660	11736	469.82	2085	2135	2085	2710	1460	2085	2110.06	0.12	0	388	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	90	-27.60	1.07	12	0.28	-77.00	1980.00	6260	20231222	-66.05	2040	20231222	4.17	2300	-7.61	20240430	2040	4.17	20241209	6260	-66.05	20231222	2040	4.17	20231222	N	467930	100	4 억	4884	N	N	N	N
69	20241218	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	25	2	1.20	15597805	7392	295.92	2085	2135	2085	2710	1460	2085	2110.09	0.12	0	388	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	89	-27.40	1.07	12	0.17	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4884	N	N	N	N
70	20241218	121325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	25	2	1.20	14732705	6982	279.50	2085	2135	2085	2710	1460	2085	2110.10	0.12	0	388	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	89	-27.40	1.07	12	0.17	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4884	N	N	N	N
71	20241218	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	45	2	2.16	561945	266	10.65	2085	2135	2085	2710	1460	2085	2112.58	0.12	0	-15	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	6260	20231222	-65.97	2040	20231222	4.41	2300	-7.39	20240430	2040	4.41	20241209	6260	-65.97	20231222	2040	4.41	20231222	N	467930	100	4 억	4884	N	N	N	N
72	20241218	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	45	2	2.16	561945	266	10.65	2085	2135	2085	2710	1460	2085	2112.58	0.12	0	-15	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	6260	20231222	-65.97	2040	20231222	4.41	2300	-7.39	20240430	2040	4.41	20241209	6260	-65.97	20231222	2040	4.41	20231222	N	467930	100	4 억	4884	N	N	N	N
73	20241218	091337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	206415	99	3.96	2085	2085	2085	2710	1460	2085	2085.00	0.12	0	0	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4230000	88	-27.08	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4884	N	N	N	N
74	20241217	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	5192700	2498	18.68	2080	2090	2070	2680	1450	2065	2078.74	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.06	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
75	20241217	151332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	5192700	2498	18.68	2080	2090	2070	2680	1450	2065	2078.74	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.06	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
76	20241217	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	5192700	2498	18.68	2080	2090	2070	2680	1450	2065	2078.74	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.06	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
77	20241217	131313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	5088450	2448	18.30	2080	2090	2070	2680	1450	2065	2078.62	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.06	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
78	20241217	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	4048035	1949	14.57	2080	2090	2070	2680	1450	2065	2076.98	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.05	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
79	20241217	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	20	2	0.97	4048035	1949	14.57	2080	2090	2070	2680	1450	2065	2076.98	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.08	1.05	12	0.05	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2040	2.21	20241209	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4835	N	N	N	N
80	20241217	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	25	2	1.21	3768675	1815	13.57	2080	2090	2070	2680	1450	2065	2076.40	0.11	0	49	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.14	1.06	12	0.04	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4835	N	N	N	N
81	20241217	091330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	15	2	0.73	187200	90	0.67	2080	2080	2080	2680	1450	2065	2080.00	0.11	0	0	2151	2107	2086	2042	2021	2097	2032	4	615	100	1440	5	1	4230000	88	-27.01	1.05	12	0.00	-77.00	1980.00	6260	20231222	-66.77	2040	20231222	1.96	2300	-9.57	20240430	2040	1.96	20241209	6260	-66.77	20231222	2040	1.96	20231222	N	467930	100	4 억	4835	N	N	N	N
82	20241216	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-35	5	-1.67	28067705	13374	782.11	2100	2130	2065	2730	1470	2100	2098.68	0.12	0	432	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	87	-26.82	1.04	12	0.32	-77.00	1980.00	6260	20231222	-67.01	2040	20231222	1.23	2300	-10.22	20240430	2040	1.23	20241209	6260	-67.01	20231222	2040	1.23	20231222	N	467930	100	4 억	4903	N	N	N	N
83	20241216	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	25170770	11975	700.29	2100	2130	2080	2730	1470	2100	2101.94	0.12	0	1652	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.28	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
84	20241216	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	17127565	8154	476.84	2100	2130	2080	2730	1470	2100	2100.51	0.12	0	1652	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.19	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
85	20241216	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	14811565	7054	412.51	2100	2130	2080	2730	1470	2100	2099.74	0.12	0	1752	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.17	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
86	20241216	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	11540395	5500	321.64	2100	2130	2080	2730	1470	2100	2098.25	0.12	0	1752	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.13	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
87	20241216	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4979110	2383	139.36	2100	2130	2080	2730	1470	2100	2089.43	0.12	0	1752	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.06	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
88	20241216	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	4290775	2056	120.23	2100	2130	2080	2730	1470	2100	2086.95	0.12	0	1750	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4903	N	N	N	N
89	20241216	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	472500	225	13.16	2100	2100	2100	2730	1470	2100	2100.00	0.12	0	225	2153	2126	2108	2081	2063	2140	2095	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.01	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4903	N	N	N	N
90	20241213	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	3581850	1710	56.08	2090	2135	2090	2740	1480	2110	2094.65	0.12	0	-9	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.04	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4912	N	N	N	N
91	20241213	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	3560850	1700	55.76	2090	2135	2090	2740	1480	2110	2094.62	0.12	0	-9	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.04	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4912	N	N	N	N
92	20241213	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	2468850	1180	38.70	2090	2135	2090	2740	1480	2110	2092.25	0.12	0	-8	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4912	N	N	N	N
93	20241213	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2445700	1169	38.34	2090	2135	2090	2740	1480	2110	2092.13	0.12	0	-7	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.03	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4912	N	N	N	N
94	20241213	121325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2445700	1169	38.34	2090	2135	2090	2740	1480	2110	2092.13	0.12	0	-7	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.03	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4912	N	N	N	N
95	20241213	111323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2435150	1164	38.18	2090	2135	2090	2740	1480	2110	2092.05	0.12	0	-7	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.03	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4912	N	N	N	N
96	20241213	101315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	25	2	1.18	2317855	1109	36.37	2090	2135	2090	2740	1480	2110	2090.04	0.12	0	-1	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	90	-27.73	1.08	12	0.03	-77.00	1980.00	6260	20231222	-65.89	2040	20231222	4.66	2300	-7.17	20240430	2040	4.66	20241209	6260	-65.89	20231222	2040	4.66	20231222	N	467930	100	4 억	4912	N	N	N	N
97	20241213	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.12	0	0	2150	2130	2110	2090	2070	2120	2080	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4912	N	N	N	N
98	20241212	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	6391710	3049	42.62	2125	2130	2090	2740	1480	2110	2096.33	0.12	0	33	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.07	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4879	N	N	N	N
99	20241212	151316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-20	5	-0.95	4284600	2048	28.63	2125	2130	2090	2740	1480	2110	2092.09	0.12	0	34	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4879	N	N	N	N
100	20241212	141313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-20	5	-0.95	4238620	2026	28.32	2125	2130	2090	2740	1480	2110	2092.11	0.12	0	36	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4879	N	N	N	N
101	20241212	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	207155	98	1.37	2125	2130	2100	2740	1480	2110	2113.83	0.12	0	-13	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4879	N	N	N	N
102	20241212	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	141995	67	0.94	2125	2130	2110	2740	1480	2110	2119.33	0.12	0	-12	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4879	N	N	N	N
103	20241212	111305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	141995	67	0.94	2125	2130	2110	2740	1480	2110	2119.33	0.12	0	-12	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4879	N	N	N	N
104	20241212	101306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	14895	7	0.10	2125	2130	2120	2740	1480	2110	2127.86	0.12	0	-7	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	90	-27.53	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.13	2040	20231222	3.92	2300	-7.83	20240430	2040	3.92	20241209	6260	-66.13	20231222	2040	3.92	20231222	N	467930	100	4 억	4879	N	N	N	N
105	20241212	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.12	0	0	2130	2120	2105	2095	2080	2125	2100	4	630	100	1470	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4879	N	N	N	N
106	20241211	161307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	20	2	0.96	14976255	7154	63.00	2090	2115	2090	2715	1465	2090	2093.41	0.11	0	63	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	89	-27.40	1.07	12	0.17	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4816	N	N	N	N
107	20241211	151210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	20	2	0.96	14976255	7154	63.00	2090	2115	2090	2715	1465	2090	2093.41	0.11	0	63	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	89	-27.40	1.07	12	0.17	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2040	3.43	20241209	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4816	N	N	N	N
108	20241211	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	6178930	2955	26.02	2090	2115	2090	2715	1465	2090	2091.01	0.11	0	35	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.07	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4816	N	N	N	N
109	20241211	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	6178930	2955	26.02	2090	2115	2090	2715	1465	2090	2091.01	0.11	0	35	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.07	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4816	N	N	N	N
110	20241211	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	5512220	2636	23.21	2090	2115	2090	2715	1465	2090	2091.13	0.11	0	35	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.06	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4816	N	N	N	N
111	20241211	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	1638600	783	6.90	2090	2115	2090	2715	1465	2090	2092.72	0.11	0	-25	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2040	3.68	20241209	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4816	N	N	N	N
112	20241211	101315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	1638600	783	6.90	2090	2115	2090	2715	1465	2090	2092.72	0.11	0	-25	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2040	3.68	20241209	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4816	N	N	N	N
113	20241211	091322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.11	0	0	2136	2112	2091	2067	2046	2102	2057	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4816	N	N	N	N
114	20241210	161306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	23685940	11355	93.99	2110	2115	2070	2735	1475	2105	2085.95	0.11	0	212	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.27	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2040	2.45	20241209	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4604	N	N	N	N
115	20241210	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	23254895	11149	92.29	2110	2115	2070	2735	1475	2105	2085.83	0.11	0	412	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.21	1.06	12	0.26	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2040	2.70	20241209	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4604	N	N	N	N
116	20241210	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	9522155	4546	37.63	2110	2115	2070	2735	1475	2105	2094.62	0.11	0	-55	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.21	1.06	12	0.11	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2040	2.70	20241209	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4604	N	N	N	N
117	20241210	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-35	5	-1.66	8084915	3859	31.94	2110	2115	2070	2735	1475	2105	2095.08	0.11	0	74	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	88	-26.88	1.05	12	0.09	-77.00	1980.00	6260	20231222	-66.93	2040	20231222	1.47	2300	-10.00	20240430	2040	1.47	20241209	6260	-66.93	20231222	2040	1.47	20231222	N	467930	100	4 억	4604	N	N	N	N
118	20241210	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4593935	2184	18.08	2110	2115	2095	2735	1475	2105	2103.45	0.11	0	-55	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.05	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4604	N	N	N	N
119	20241210	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	2481400	1179	9.76	2110	2115	2095	2735	1475	2105	2104.66	0.11	0	-55	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4604	N	N	N	N
120	20241210	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	1048855	498	4.12	2110	2115	2095	2735	1475	2105	2106.13	0.11	0	-47	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.01	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2040	2.94	20241209	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4604	N	N	N	N
121	20241210	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.11	0	0	2155	2130	2085	2060	2015	2142	2072	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4604	N	N	N	N
122	20241209	161301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-10	5	-0.47	25320970	12081	113.22	2100	2110	2040	2745	1485	2115	2090.71	0.11	0	-11	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.29	-77.00	1980.00	6260	20231222	-66.37	2040	20241209	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20241209	N	467930	100	4 억	4615	N	N	N	N
123	20241209	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-10	5	-0.47	15890570	7601	71.24	2100	2110	2040	2745	1485	2115	2090.59	0.11	0	-11	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.18	-77.00	1980.00	6260	20231222	-66.37	2040	20241209	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20241209	N	467930	100	4 억	4615	N	N	N	N
124	20241209	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-35	5	-1.65	13456325	6444	60.39	2100	2110	2040	2745	1485	2115	2088.19	0.11	0	-11	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	88	-27.01	1.05	12	0.15	-77.00	1980.00	6260	20231222	-66.77	2040	20241209	1.96	2300	-9.57	20240430	2040	1.96	20241209	6260	-66.77	20231222	2040	1.96	20241209	N	467930	100	4 억	4615	N	N	N	N
125	20241209	131307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-10	5	-0.47	10986095	5270	49.39	2100	2110	2040	2745	1485	2115	2084.65	0.11	0	5	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.12	-77.00	1980.00	6260	20231222	-66.37	2040	20241209	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20241209	N	467930	100	4 억	4615	N	N	N	N
126	20241209	121303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-10	5	-0.47	8641125	4156	38.95	2100	2110	2040	2745	1485	2115	2079.19	0.11	0	5	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.10	-77.00	1980.00	6260	20231222	-66.37	2040	20241209	3.19	2300	-8.48	20240430	2040	3.19	20241209	6260	-66.37	20231222	2040	3.19	20241209	N	467930	100	4 억	4615	N	N	N	N
127	20241209	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-20	5	-0.95	2554240	1217	11.41	2100	2110	2095	2745	1485	2115	2098.80	0.11	0	5	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.21	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2065	1.45	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4615	N	N	N	N
128	20241209	101259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	238995	114	1.07	2100	2110	2095	2745	1485	2115	2096.45	0.11	0	-19	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2065	2.18	20241204	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4615	N	N	N	N
129	20241209	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.11	0	0	2155	2135	2110	2090	2065	2145	2100	4	630	100	1480	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2065	2.42	20241204	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4615	N	N	N	N
130	20241206	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	22483925	10670	28.07	2095	2130	2085	2720	1470	2095	2107.21	0.11	0	-220	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.25	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2065	2.42	20241204	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4835	N	N	N	N
131	20241206	151256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	22458545	10658	28.04	2095	2130	2085	2720	1470	2095	2107.20	0.11	0	-208	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.25	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2065	2.42	20241204	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4835	N	N	N	N
132	20241206	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	25	2	1.19	20199675	9590	25.23	2095	2130	2085	2720	1470	2095	2106.33	0.11	0	-139	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	90	-27.53	1.07	12	0.23	-77.00	1980.00	6260	20231222	-66.13	2040	20231222	3.92	2300	-7.83	20240430	2065	2.66	20241204	6260	-66.13	20231222	2040	3.92	20231222	N	467930	100	4 억	4835	N	N	N	N
133	20241206	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	18509695	8791	23.13	2095	2130	2085	2720	1470	2095	2105.53	0.11	0	-154	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.21	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2065	2.42	20241204	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4835	N	N	N	N
134	20241206	121245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	16631765	7903	20.79	2095	2130	2085	2720	1470	2095	2104.49	0.11	0	-108	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.19	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2065	1.21	20241204	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4835	N	N	N	N
135	20241206	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	14418585	6856	18.04	2095	2130	2085	2720	1470	2095	2103.06	0.11	0	-28	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.47	1.07	12	0.16	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2065	2.42	20241204	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4835	N	N	N	N
136	20241206	101243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	1069895	511	1.34	2095	2130	2085	2720	1470	2095	2093.73	0.11	0	0	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.34	1.06	12	0.01	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2065	1.94	20241204	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4835	N	N	N	N
137	20241206	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	60755	29	0.08	2095	2095	2095	2720	1470	2095	2095.00	0.11	0	0	2141	2117	2101	2077	2061	2110	2070	4	625	100	1460	5	1	4230000	89	-27.21	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2065	1.45	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4835	N	N	N	N
138	20241205	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	79642400	38012	182.06	2125	2125	2085	2715	1465	2090	2095.22	0.11	0	202	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.21	1.06	12	0.90	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2065	1.45	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4633	N	N	N	N
139	20241205	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	69983935	33402	159.98	2125	2125	2085	2715	1465	2090	2095.20	0.11	0	209	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.21	1.06	12	0.79	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2065	1.45	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4633	N	N	N	N
140	20241205	141220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	61987345	29587	141.71	2125	2125	2085	2715	1465	2090	2095.09	0.11	0	40	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.27	1.06	12	0.70	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2065	1.69	20241204	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4633	N	N	N	N
141	20241205	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	58959860	28144	134.80	2125	2125	2085	2715	1465	2090	2094.94	0.11	0	-11	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.27	1.06	12	0.67	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2065	1.69	20241204	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4633	N	N	N	N
142	20241205	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	56959395	27191	130.23	2125	2125	2085	2715	1465	2090	2094.79	0.11	0	24	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.27	1.06	12	0.64	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2065	1.69	20241204	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4633	N	N	N	N
143	20241205	111229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	55155495	26332	126.12	2125	2125	2085	2715	1465	2090	2094.62	0.11	0	24	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.27	1.06	12	0.62	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2065	1.69	20241204	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4633	N	N	N	N
144	20241205	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	2028840	970	4.65	2125	2125	2085	2715	1465	2090	2091.59	0.11	0	24	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	89	-27.21	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2065	1.45	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4633	N	N	N	N
145	20241205	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.11	0	0	2126	2107	2086	2067	2046	2117	2077	4	625	100	1460	5	1	4230000	88	-27.14	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2065	1.21	20241204	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4633	N	N	N	N
146	20241204	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	43448920	20879	603.96	2070	2105	2065	2735	1475	2105	2080.99	0.11	0	64	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.49	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2065	1.21	20241204	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4569	N	N	N	N
147	20241204	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	42809355	20573	595.11	2070	2105	2065	2735	1475	2105	2080.85	0.11	0	65	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.49	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2065	1.21	20241204	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4569	N	N	N	N
148	20241204	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	24686865	11902	344.29	2070	2105	2065	2735	1475	2105	2074.18	0.11	0	-66	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	88	-27.14	1.06	12	0.28	-77.00	1980.00	6260	20231222	-66.61	2040	20231222	2.45	2300	-9.13	20240430	2065	1.21	20241204	6260	-66.61	20231222	2040	2.45	20231222	N	467930	100	4 억	4569	N	N	N	N
149	20241204	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	18609870	8994	260.17	2070	2105	2065	2735	1475	2105	2069.14	0.11	0	-37	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	88	-27.08	1.05	12	0.21	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2065	0.97	20241204	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4569	N	N	N	N
150	20241204	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-40	5	-1.90	18587135	8983	259.85	2070	2105	2065	2735	1475	2105	2069.15	0.11	0	-37	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	87	-26.82	1.04	12	0.21	-77.00	1980.00	6260	20231222	-67.01	2040	20231222	1.23	2300	-10.22	20240430	2065	0.00	20241204	6260	-67.01	20231222	2040	1.23	20231222	N	467930	100	4 억	4569	N	N	N	N
151	20241204	111144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	2500280	1205	34.86	2070	2105	2070	2735	1475	2105	2074.92	0.11	0	-37	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	89	-27.21	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2070	1.21	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4569	N	N	N	N
152	20241204	101146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	2500280	1205	34.86	2070	2105	2070	2735	1475	2105	2074.92	0.11	0	-37	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	89	-27.21	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2070	1.21	20241204	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4569	N	N	N	N
153	20241204	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.11	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4569	N	N	N	N
154	20241203	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	7204240	3457	248.88	2085	2110	2080	2730	1470	2100	2083.96	0.11	0	-159	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.08	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
155	20241203	151353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	7204240	3457	248.88	2085	2110	2080	2730	1470	2100	2083.96	0.11	0	-159	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.08	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
156	20241203	141322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	6980475	3350	241.18	2085	2110	2080	2730	1470	2100	2083.72	0.11	0	-157	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	88	-27.08	1.05	12	0.08	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4728	N	N	N	N
157	20241203	131322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	6980475	3350	241.18	2085	2110	2080	2730	1470	2100	2083.72	0.11	0	-157	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	88	-27.08	1.05	12	0.08	-77.00	1980.00	6260	20231222	-66.69	2040	20231222	2.21	2300	-9.35	20240430	2075	0.48	20240102	6260	-66.69	20231222	2040	2.21	20231222	N	467930	100	4 억	4728	N	N	N	N
158	20241203	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	1860220	892	64.22	2085	2110	2085	2730	1470	2100	2085.45	0.11	0	-128	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
159	20241203	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	1860220	892	64.22	2085	2110	2085	2730	1470	2100	2085.45	0.11	0	-128	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
160	20241203	101258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	1860220	892	64.22	2085	2110	2085	2730	1470	2100	2085.45	0.11	0	-128	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
161	20241203	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	1813965	870	62.63	2085	2100	2085	2730	1470	2100	2085.02	0.11	0	-127	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	-27.27	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2075	1.20	20240102	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4728	N	N	N	N
162	20241202	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	2918290	1389	22.92	2115	2115	2095	2745	1485	2115	2101.00	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2075	1.20	20240102	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4728	N	N	N	N
163	20241202	151438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	2918290	1389	22.92	2115	2115	2095	2745	1485	2115	2101.00	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	6260	20231222	-66.45	2040	20231222	2.94	2300	-8.70	20240430	2075	1.20	20240102	6260	-66.45	20231222	2040	2.94	20231222	N	467930	100	4 억	4728	N	N	N	N
164	20241202	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	1916590	912	15.05	2115	2115	2095	2745	1485	2115	2101.52	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
165	20241202	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	1916590	912	15.05	2115	2115	2095	2745	1485	2115	2101.52	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.34	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.37	2040	20231222	3.19	2300	-8.48	20240430	2075	1.45	20240102	6260	-66.37	20231222	2040	3.19	20231222	N	467930	100	4 억	4728	N	N	N	N
166	20241202	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-20	5	-0.95	1585520	754	12.44	2115	2115	2095	2745	1485	2115	2102.81	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.21	1.06	12	0.02	-77.00	1980.00	6260	20231222	-66.53	2040	20231222	2.70	2300	-8.91	20240430	2075	0.96	20240102	6260	-66.53	20231222	2040	2.70	20231222	N	467930	100	4 억	4728	N	N	N	N
167	20241202	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	535965	254	4.19	2115	2115	2110	2745	1485	2115	2110.10	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2075	1.69	20240102	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4728	N	N	N	N
168	20241202	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	101305	48	0.79	2115	2115	2110	2745	1485	2115	2110.52	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.29	2040	20231222	3.43	2300	-8.26	20240430	2075	1.69	20240102	6260	-66.29	20231222	2040	3.43	20231222	N	467930	100	4 억	4728	N	N	N	N
169	20241202	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.11	0	0	2138	2126	2118	2106	2098	2122	2102	4	630	100	1480	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	6260	20231222	-66.21	2040	20231222	3.68	2300	-8.04	20240430	2075	1.93	20240102	6260	-66.21	20231222	2040	3.68	20231222	N	467930	100	4 억	4728	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History