KissMeData/469880/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	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	161429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
3	20241231	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
4	20241231	141420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
5	20241231	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
6	20241231	121427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
7	20241231	111427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
8	20241231	101420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
9	20241231	091423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.11	-369	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
10	20241230	161412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7431558	3816	41.29	1960	1990	1945	2530	1365	1949	1947.47	0.12	0	-364	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8523	N	N	N	N
11	20241230	151423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	8	2	0.41	4568506	2346	25.38	1960	1990	1945	2530	1365	1949	1947.36	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	143	-50.18	0.98	12	0.03	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	2140	-8.55	20240226	1902	2.89	20240102	N	469880	100	7 억	8523	N	N	N	N
12	20241230	141422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	12	2	0.62	3957138	2032	21.99	1960	1990	1945	2530	1365	1949	1947.41	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	143	-50.28	0.99	12	0.03	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	2140	-8.36	20240226	1902	3.10	20240102	2140	-8.36	20240226	1902	3.10	20240102	N	469880	100	7 억	8523	N	N	N	N
13	20241230	131424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	12	2	0.62	3957138	2032	21.99	1960	1990	1945	2530	1365	1949	1947.41	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	143	-50.28	0.99	12	0.03	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	2140	-8.36	20240226	1902	3.10	20240102	2140	-8.36	20240226	1902	3.10	20240102	N	469880	100	7 억	8523	N	N	N	N
14	20241230	121418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	3918170	2012	21.77	1960	1990	1945	2530	1365	1949	1947.40	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.87	0.98	12	0.03	-39.00	1990.00	6070	20231222	-67.96	1893	20231227	2.75	2140	-9.11	20240226	1902	2.26	20240102	2140	-9.11	20240226	1902	2.26	20240102	N	469880	100	7 억	8523	N	N	N	N
15	20241230	111414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	27	2	1.39	77039	39	0.42	1960	1990	1960	2530	1365	1949	1975.36	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	144	-50.67	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.45	1893	20231227	4.38	2140	-7.66	20240226	1902	3.89	20240102	2140	-7.66	20240226	1902	3.89	20240102	N	469880	100	7 억	8523	N	N	N	N
16	20241230	101418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	40	2	2.05	17759	9	0.10	1960	1990	1960	2530	1365	1949	1973.22	0.12	0	2	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	145	-51.00	1.00	12	0.00	-39.00	1990.00	6070	20231222	-67.23	1893	20231227	5.07	2140	-7.06	20240226	1902	4.57	20240102	2140	-7.06	20240226	1902	4.57	20240102	N	469880	100	7 억	8523	N	N	N	N
17	20241230	091423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	0	0	0.00	0	0	0	2530	1365	1949	0.00	0.12	0	0	1968	1958	1950	1940	1932	1954	1936	7	581	100	1360	1	1	7305000	142	-49.97	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8523	N	N	N	N
18	20241227	161414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	17986540	9242	13.81	1960	1960	1942	2525	1362	1945	1946.17	0.11	0	297	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.97	0.98	12	0.13	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1893	2.96	20231227	N	469880	100	7 억	8231	N	N	N	N
19	20241227	151414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	17986540	9242	13.81	1960	1960	1942	2525	1362	1945	1946.17	0.11	0	297	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.97	0.98	12	0.13	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1893	2.96	20231227	N	469880	100	7 억	8231	N	N	N	N
20	20241227	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	15405686	7918	11.84	1960	1960	1942	2525	1362	1945	1945.65	0.11	0	297	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.97	0.98	12	0.11	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	2140	-8.93	20240226	1902	2.47	20240102	2140	-8.93	20240226	1893	2.96	20231227	N	469880	100	7 억	8231	N	N	N	N
21	20241227	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	14950540	7684	11.49	1960	1960	1942	2525	1362	1945	1945.67	0.11	0	297	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.90	0.98	12	0.11	-39.00	1990.00	6070	20231222	-67.94	1893	20231227	2.80	2140	-9.07	20240226	1902	2.31	20240102	2140	-9.07	20240226	1893	2.80	20231227	N	469880	100	7 억	8231	N	N	N	N
22	20241227	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	5216329	2680	4.01	1960	1960	1946	2525	1362	1945	1946.39	0.11	0	-69	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.90	0.98	12	0.04	-39.00	1990.00	6070	20231222	-67.94	1893	20231227	2.80	2140	-9.07	20240226	1902	2.31	20240102	2140	-9.07	20240226	1893	2.80	20231227	N	469880	100	7 억	8231	N	N	N	N
23	20241227	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	907851	466	0.70	1960	1960	1946	2525	1362	1945	1948.18	0.11	0	6	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	142	-49.90	0.98	12	0.01	-39.00	1990.00	6070	20231222	-67.94	1893	20231227	2.80	2140	-9.07	20240226	1902	2.31	20240102	2140	-9.07	20240226	1893	2.80	20231227	N	469880	100	7 억	8231	N	N	N	N
24	20241227	101413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	13	2	0.67	19590	10	0.01	1960	1960	1958	2525	1362	1945	1959.00	0.11	0	5	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	143	-50.21	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	2140	-8.50	20240226	1893	3.43	20231227	N	469880	100	7 억	8231	N	N	N	N
25	20241227	091418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	15	2	0.77	9800	5	0.01	1960	1960	1960	2525	1362	1945	1960.00	0.11	0	5	1968	1956	1948	1936	1928	1952	1932	7	580	100	1360	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	2140	-8.41	20240226	1893	3.54	20231227	N	469880	100	7 억	8231	N	N	N	N
26	20241226	161407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-12	5	-0.61	130099487	66900	1102.14	1960	1960	1940	2540	1370	1957	1944.69	0.11	0	-7900	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.87	0.98	12	0.92	-39.00	1990.00	6070	20231222	-67.96	1893	20231227	2.75	2140	-9.11	20240226	1902	2.26	20240102	2140	-9.11	20240226	1893	2.75	20231227	N	469880	100	7 억	8209	N	N	N	N
27	20241226	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-12	5	-0.61	128286732	65968	1086.79	1960	1960	1940	2540	1370	1957	1944.68	0.11	0	-7518	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.87	0.98	12	0.90	-39.00	1990.00	6070	20231222	-67.96	1893	20231227	2.75	2140	-9.11	20240226	1902	2.26	20240102	2140	-9.11	20240226	1893	2.75	20231227	N	469880	100	7 억	8209	N	N	N	N
28	20241226	141403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-16	5	-0.82	87402106	44895	739.62	1960	1960	1940	2540	1370	1957	1946.81	0.11	0	-8025	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.77	0.98	12	0.61	-39.00	1990.00	6070	20231222	-68.02	1893	20231227	2.54	2140	-9.30	20240226	1902	2.05	20240102	2140	-9.30	20240226	1893	2.54	20231227	N	469880	100	7 억	8209	N	N	N	N
29	20241226	131404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-9	5	-0.46	37923971	19440	320.26	1960	1960	1946	2540	1370	1957	1950.82	0.11	0	-7656	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.95	0.98	12	0.27	-39.00	1990.00	6070	20231222	-67.91	1893	20231227	2.91	2140	-8.97	20240226	1902	2.42	20240102	2140	-8.97	20240226	1893	2.91	20231227	N	469880	100	7 억	8209	N	N	N	N
30	20241226	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-7	5	-0.36	37752463	19352	318.81	1960	1960	1946	2540	1370	1957	1950.83	0.11	0	-7652	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-50.00	0.98	12	0.26	-39.00	1990.00	6070	20231222	-67.87	1893	20231227	3.01	2140	-8.88	20240226	1902	2.52	20240102	2140	-8.88	20240226	1893	3.01	20231227	N	469880	100	7 억	8209	N	N	N	N
31	20241226	111401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-10	5	-0.51	15855561	8121	133.79	1960	1960	1946	2540	1370	1957	1952.41	0.11	0	-151	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.92	0.98	12	0.11	-39.00	1990.00	6070	20231222	-67.92	1893	20231227	2.85	2140	-9.02	20240226	1902	2.37	20240102	2140	-9.02	20240226	1893	2.85	20231227	N	469880	100	7 억	8209	N	N	N	N
32	20241226	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-10	5	-0.51	11162186	5712	94.10	1960	1960	1947	2540	1370	1957	1954.16	0.11	0	-91	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	142	-49.92	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.92	1893	20231227	2.85	2140	-9.02	20240226	1902	2.37	20240102	2140	-9.02	20240226	1893	2.85	20231227	N	469880	100	7 억	8209	N	N	N	N
33	20241226	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	6037286	3085	50.82	1960	1960	1956	2540	1370	1957	1956.98	0.11	0	-69	1967	1962	1956	1951	1945	1959	1948	7	583	100	1360	1	1	7305000	143	-50.15	0.98	12	0.04	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	2140	-8.60	20240226	1893	3.33	20231227	N	469880	100	7 억	8209	N	N	N	N
34	20241224	161401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-5	5	-0.25	11841122	6070	18.03	1960	1961	1950	2550	1374	1962	1950.76	0.11	0	25	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.18	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	2140	-8.55	20240226	1893	3.38	20231227	N	469880	100	7 억	8189	N	N	N	N
35	20241224	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-5	5	-0.25	11841122	6070	18.03	1960	1961	1950	2550	1374	1962	1950.76	0.11	0	25	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.18	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	2140	-8.55	20240226	1893	3.38	20231227	N	469880	100	7 억	8189	N	N	N	N
36	20241224	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	11698261	5997	17.81	1960	1961	1950	2550	1374	1962	1950.69	0.11	0	19	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.23	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	2140	-8.46	20240226	1893	3.49	20231227	N	469880	100	7 억	8189	N	N	N	N
37	20241224	131400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	11698261	5997	17.81	1960	1961	1950	2550	1374	1962	1950.69	0.11	0	19	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.23	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	2140	-8.46	20240226	1893	3.49	20231227	N	469880	100	7 억	8189	N	N	N	N
38	20241224	121402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-4	5	-0.20	11496485	5894	17.50	1960	1961	1950	2550	1374	1962	1950.54	0.11	0	19	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.21	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	2140	-8.50	20240226	1893	3.43	20231227	N	469880	100	7 억	8189	N	N	N	N
39	20241224	111401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-6	5	-0.31	11394670	5842	17.35	1960	1961	1950	2550	1374	1962	1950.47	0.11	0	19	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.15	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	2140	-8.60	20240226	1893	3.33	20231227	N	469880	100	7 억	8189	N	N	N	N
40	20241224	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	11249727	5768	17.13	1960	1961	1950	2550	1374	1962	1950.37	0.11	0	18	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	143	-50.23	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	2140	-8.46	20240226	1893	3.49	20231227	N	469880	100	7 억	8189	N	N	N	N
41	20241224	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-12	5	-0.61	9242962	4739	14.07	1960	1960	1950	2550	1374	1962	1950.40	0.11	0	5	1970	1966	1958	1954	1946	1968	1956	7	588	100	1370	1	1	7305000	142	-50.00	0.98	12	0.06	-39.00	1990.00	6070	20231222	-67.87	1893	20231227	3.01	2140	-8.88	20240226	1902	2.52	20240102	2140	-8.88	20240226	1893	3.01	20231227	N	469880	100	7 억	8189	N	N	N	N
42	20241223	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	8	2	0.41	65687356	33672	458.12	1960	1962	1950	2540	1368	1954	1950.80	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.31	0.99	12	0.46	-39.00	1990.00	6070	20231222	-67.68	1893	20231227	3.65	2140	-8.32	20240226	1902	3.15	20240102	2140	-8.32	20240226	1893	3.65	20231227	N	469880	100	7 억	8329	N	N	N	N
43	20241223	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	0	3	0.00	65677546	33667	458.05	1960	1960	1950	2540	1368	1954	1950.80	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.10	0.98	12	0.46	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	2140	-8.69	20240226	1893	3.22	20231227	N	469880	100	7 억	8329	N	N	N	N
44	20241223	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-4	5	-0.20	23777876	12180	165.71	1960	1960	1950	2540	1368	1954	1952.21	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	142	-50.00	0.98	12	0.17	-39.00	1990.00	6070	20231222	-67.87	1893	20231227	3.01	2140	-8.88	20240226	1902	2.52	20240102	2140	-8.88	20240226	1893	3.01	20231227	N	469880	100	7 억	8329	N	N	N	N
45	20241223	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-3	5	-0.15	23448299	12011	163.41	1960	1960	1950	2540	1368	1954	1952.24	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.03	0.98	12	0.16	-39.00	1990.00	6070	20231222	-67.86	1893	20231227	3.06	2140	-8.83	20240226	1902	2.58	20240102	2140	-8.83	20240226	1893	3.06	20231227	N	469880	100	7 억	8329	N	N	N	N
46	20241223	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	0	3	0.00	21827018	11180	152.11	1960	1960	1950	2540	1368	1954	1952.33	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.10	0.98	12	0.15	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	2140	-8.69	20240226	1893	3.22	20231227	N	469880	100	7 억	8329	N	N	N	N
47	20241223	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	21268174	10894	148.22	1960	1960	1950	2540	1368	1954	1952.28	0.11	0	-135	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.13	0.98	12	0.15	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	2140	-8.64	20240226	1893	3.28	20231227	N	469880	100	7 억	8329	N	N	N	N
48	20241223	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	0	3	0.00	8313605	4258	57.93	1960	1960	1950	2540	1368	1954	1952.47	0.11	0	-61	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.10	0.98	12	0.06	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	2140	-8.69	20240226	1893	3.22	20231227	N	469880	100	7 억	8329	N	N	N	N
49	20241223	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	9800	5	0.07	1960	1960	1960	2540	1368	1954	1960.00	0.11	0	5	1963	1958	1955	1950	1947	1957	1949	7	586	100	1360	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	2140	-8.41	20240226	1893	3.54	20231227	N	469880	100	7 억	8329	N	N	N	N
50	20241220	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-5	5	-0.26	14363367	7350	20.06	1960	1960	1952	2545	1372	1959	1954.20	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.10	0.98	12	0.10	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	6070	-67.81	20231222	1893	3.22	20231227	N	469880	100	7 억	8406	N	N	N	N
51	20241220	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	13253491	6782	18.51	1960	1960	1952	2545	1372	1959	1954.22	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.09	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	8406	N	N	N	N
52	20241220	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	9812691	5022	13.71	1960	1960	1952	2545	1372	1959	1953.94	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.07	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	8406	N	N	N	N
53	20241220	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	8964217	4588	12.52	1960	1960	1952	2545	1372	1959	1953.84	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.06	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	8406	N	N	N	N
54	20241220	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	8117666	4155	11.34	1960	1960	1952	2545	1372	1959	1953.71	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.06	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	8406	N	N	N	N
55	20241220	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	7267241	3720	10.15	1960	1960	1952	2545	1372	1959	1953.56	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	8406	N	N	N	N
56	20241220	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-5	5	-0.26	6488998	3322	9.07	1960	1960	1952	2545	1372	1959	1953.34	0.12	0	-72	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.10	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	6070	-67.81	20231222	1893	3.22	20231227	N	469880	100	7 억	8406	N	N	N	N
57	20241220	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1959	0.00	0.12	0	0	1969	1963	1957	1951	1945	1961	1949	7	586	100	1370	1	1	7305000	143	-50.23	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	8406	N	N	N	N
58	20241219	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	71529535	36639	193.43	1960	1963	1951	2545	1372	1959	1952.28	0.14	0	-1813	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.23	0.98	12	0.50	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10224	N	N	N	N
59	20241219	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-6	5	-0.31	71519740	36634	193.40	1960	1963	1951	2545	1372	1959	1952.28	0.14	0	-1813	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.50	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	10224	N	N	N	N
60	20241219	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-6	5	-0.31	70623313	36175	190.98	1960	1963	1951	2545	1372	1959	1952.27	0.14	0	-1813	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.50	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	10224	N	N	N	N
61	20241219	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-6	5	-0.31	69554990	35628	188.09	1960	1963	1951	2545	1372	1959	1952.26	0.14	0	-1813	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.49	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	10224	N	N	N	N
62	20241219	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-6	5	-0.31	68496194	35086	185.23	1960	1963	1951	2545	1372	1959	1952.24	0.14	0	-1802	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.48	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	10224	N	N	N	N
63	20241219	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-7	5	-0.36	67422318	34536	182.32	1960	1963	1951	2545	1372	1959	1952.23	0.14	0	-1802	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.05	0.98	12	0.47	-39.00	1990.00	6070	20231222	-67.84	1893	20231227	3.12	2140	-8.79	20240226	1902	2.63	20240102	6070	-67.84	20231222	1893	3.12	20231227	N	469880	100	7 억	10224	N	N	N	N
64	20241219	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-2	5	-0.10	4308839	2205	11.64	1960	1963	1953	2545	1372	1959	1954.12	0.14	0	-68	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.18	0.98	12	0.03	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	6070	-67.76	20231222	1893	3.38	20231227	N	469880	100	7 억	10224	N	N	N	N
65	20241219	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	88160	45	0.24	1960	1960	1959	2545	1372	1959	1959.11	0.14	0	5	1975	1966	1961	1952	1947	1971	1957	7	586	100	1370	1	1	7305000	143	-50.23	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10224	N	N	N	N
66	20241218	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	37087430	18942	161.68	1956	1970	1956	2545	1371	1958	1957.95	0.14	0	2166	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.23	0.98	12	0.26	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10063	N	N	N	N
67	20241218	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	37058045	18927	161.55	1956	1970	1956	2545	1371	1958	1957.95	0.14	0	2156	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.23	0.98	12	0.26	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10063	N	N	N	N
68	20241218	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	35869299	18320	156.37	1956	1970	1956	2545	1371	1958	1957.93	0.14	0	1916	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.23	0.98	12	0.25	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10063	N	N	N	N
69	20241218	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	34451447	17596	150.19	1956	1970	1956	2545	1371	1958	1957.91	0.14	0	1706	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.23	0.98	12	0.24	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	10063	N	N	N	N
70	20241218	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	14501654	7407	63.22	1956	1970	1956	2545	1371	1958	1957.83	0.14	0	1571	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.21	0.98	12	0.10	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	10063	N	N	N	N
71	20241218	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	12360226	6313	53.88	1956	1970	1956	2545	1371	1958	1957.90	0.14	0	1351	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.18	0.98	12	0.09	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	6070	-67.76	20231222	1893	3.38	20231227	N	469880	100	7 억	10063	N	N	N	N
72	20241218	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	1164624	595	5.08	1956	1970	1956	2545	1371	1958	1957.35	0.14	0	357	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.21	0.98	12	0.01	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	10063	N	N	N	N
73	20241218	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	459864	235	2.01	1956	1957	1956	2545	1371	1958	1956.87	0.14	0	190	1978	1967	1959	1948	1940	1964	1945	7	587	100	1370	1	1	7305000	143	-50.18	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	6070	-67.76	20231222	1893	3.38	20231227	N	469880	100	7 억	10063	N	N	N	N
74	20241217	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	22920084	11716	51.43	1960	1970	1951	2545	1372	1960	1956.31	0.14	0	374	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.21	0.98	12	0.16	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	10106	N	N	N	N
75	20241217	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-7	5	-0.36	22918126	11715	51.43	1960	1970	1951	2545	1372	1960	1956.31	0.14	0	374	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.08	0.98	12	0.16	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	10106	N	N	N	N
76	20241217	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-8	5	-0.41	21937993	11213	49.22	1960	1970	1951	2545	1372	1960	1956.48	0.14	0	374	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.05	0.98	12	0.15	-39.00	1990.00	6070	20231222	-67.84	1893	20231227	3.12	2140	-8.79	20240226	1902	2.63	20240102	6070	-67.84	20231222	1893	3.12	20231227	N	469880	100	7 억	10106	N	N	N	N
77	20241217	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-5	5	-0.26	14883629	7601	33.37	1960	1970	1954	2545	1372	1960	1958.11	0.14	0	374	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.13	0.98	12	0.10	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	10106	N	N	N	N
78	20241217	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-4	5	-0.20	12600190	6434	28.24	1960	1970	1954	2545	1372	1960	1958.38	0.14	0	374	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.15	0.98	12	0.09	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	10106	N	N	N	N
79	20241217	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	9716193	4960	21.77	1960	1970	1954	2545	1372	1960	1958.91	0.14	0	-126	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.21	0.98	12	0.07	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	10106	N	N	N	N
80	20241217	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	3125484	1596	7.01	1960	1970	1954	2545	1372	1960	1958.32	0.14	0	-77	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.21	0.98	12	0.02	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	10106	N	N	N	N
81	20241217	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.14	0	0	1965	1962	1957	1954	1949	1964	1956	7	585	100	1370	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	10106	N	N	N	N
82	20241216	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	44624797	22780	260.55	1956	1960	1952	2540	1370	1956	1958.95	0.14	0	707	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.26	0.98	12	0.31	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	9904	N	N	N	N
83	20241216	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	44614997	22775	260.49	1956	1960	1952	2540	1370	1956	1958.95	0.14	0	707	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.15	0.98	12	0.31	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9904	N	N	N	N
84	20241216	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	43501960	22206	253.99	1956	1960	1952	2540	1370	1956	1959.02	0.14	0	689	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.26	0.98	12	0.30	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	9904	N	N	N	N
85	20241216	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	41587380	21228	242.80	1956	1960	1952	2540	1370	1956	1959.08	0.14	0	611	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.18	0.98	12	0.29	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	2140	-8.55	20240226	1902	2.89	20240102	6070	-67.76	20231222	1893	3.38	20231227	N	469880	100	7 억	9904	N	N	N	N
86	20241216	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	27536286	14058	160.79	1956	1960	1952	2540	1370	1956	1958.76	0.14	0	611	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.15	0.98	12	0.19	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9904	N	N	N	N
87	20241216	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	26266784	13409	153.37	1956	1960	1952	2540	1370	1956	1958.89	0.14	0	611	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.13	0.98	12	0.18	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	9904	N	N	N	N
88	20241216	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-3	5	-0.15	5027387	2570	29.39	1956	1960	1952	2540	1370	1956	1956.18	0.14	0	611	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.08	0.98	12	0.04	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	9904	N	N	N	N
89	20241216	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	19560	10	0.11	1956	1956	1956	2540	1370	1956	1956.00	0.14	0	5	1992	1973	1964	1945	1936	1969	1941	7	584	100	1360	1	1	7305000	143	-50.15	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9904	N	N	N	N
90	20241213	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	17106108	8743	36.65	1983	1983	1955	2540	1369	1955	1956.55	0.13	0	-1159	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.12	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
91	20241213	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	16092900	8225	34.48	1983	1983	1955	2540	1369	1955	1956.58	0.13	0	-1149	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.11	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
92	20241213	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	12615592	6447	27.02	1983	1983	1955	2540	1369	1955	1956.82	0.13	0	-1023	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.09	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
93	20241213	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	10958707	5600	23.47	1983	1983	1955	2540	1369	1955	1956.91	0.13	0	-791	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.08	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
94	20241213	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	8417831	4301	18.03	1983	1983	1955	2540	1369	1955	1957.18	0.13	0	-517	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.06	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
95	20241213	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	6557675	3350	14.04	1983	1983	1955	2540	1369	1955	1957.51	0.13	0	-237	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.05	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
96	20241213	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	4329472	2211	9.27	1983	1983	1955	2540	1369	1955	1958.15	0.13	0	70	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	143	-50.15	0.98	12	0.03	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	2140	-8.60	20240226	1902	2.84	20240102	6070	-67.78	20231222	1893	3.33	20231227	N	469880	100	7 억	9632	N	N	N	N
97	20241213	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	25	2	1.28	312855	158	0.66	1983	1983	1980	2540	1369	1955	1980.09	0.13	0	5	1990	1972	1962	1944	1934	1967	1939	7	585	100	1360	1	1	7305000	145	-50.77	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	9632	N	N	N	N
98	20241212	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-9	5	-0.46	46710090	23857	45.62	1980	1980	1952	2550	1375	1964	1957.92	0.13	0	8890	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.33	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	9656	N	N	N	N
99	20241212	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-4	5	-0.20	44363000	22659	43.33	1980	1980	1952	2550	1375	1964	1957.85	0.13	0	8088	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.26	0.98	12	0.31	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	9656	N	N	N	N
100	20241212	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-11	5	-0.56	20213623	10336	19.76	1980	1980	1952	2550	1375	1964	1955.65	0.13	0	-963	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.14	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	9656	N	N	N	N
101	20241212	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-10	5	-0.51	18578146	9499	18.16	1980	1980	1952	2550	1375	1964	1955.80	0.13	0	-646	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.10	0.98	12	0.13	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	6070	-67.81	20231222	1893	3.22	20231227	N	469880	100	7 억	9656	N	N	N	N
102	20241212	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-10	5	-0.51	15160600	7750	14.82	1980	1980	1952	2550	1375	1964	1956.21	0.13	0	-354	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.10	0.98	12	0.11	-39.00	1990.00	6070	20231222	-67.81	1893	20231227	3.22	2140	-8.69	20240226	1902	2.73	20240102	6070	-67.81	20231222	1893	3.22	20231227	N	469880	100	7 억	9656	N	N	N	N
103	20241212	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-9	5	-0.46	13579284	6941	13.27	1980	1980	1952	2550	1375	1964	1956.39	0.13	0	-61	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.13	0.98	12	0.10	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	2140	-8.64	20240226	1902	2.79	20240102	6070	-67.79	20231222	1893	3.28	20231227	N	469880	100	7 억	9656	N	N	N	N
104	20241212	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-11	5	-0.56	5399661	2753	5.26	1980	1980	1953	2550	1375	1964	1961.37	0.13	0	-3	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	143	-50.08	0.98	12	0.04	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	9656	N	N	N	N
105	20241212	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	16	2	0.81	9900	5	0.01	1980	1980	1980	2550	1375	1964	1980.00	0.13	0	5	1988	1976	1967	1955	1946	1971	1950	7	586	100	1370	1	1	7305000	145	-50.77	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	9656	N	N	N	N
106	20241211	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-5	5	-0.25	102510064	52297	349.11	1979	1979	1958	2555	1379	1969	1960.15	0.15	0	-1963	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.36	0.99	12	0.72	-39.00	1990.00	6070	20231222	-67.64	1893	20231227	3.75	2140	-8.22	20240226	1902	3.26	20240102	6070	-67.64	20231222	1893	3.75	20231227	N	469880	100	7 억	11144	N	N	N	N
107	20241211	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-5	5	-0.25	102506141	52295	349.10	1979	1979	1958	2555	1379	1969	1960.15	0.15	0	-1963	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.36	0.99	12	0.72	-39.00	1990.00	6070	20231222	-67.64	1893	20231227	3.75	2140	-8.22	20240226	1902	3.26	20240102	6070	-67.64	20231222	1893	3.75	20231227	N	469880	100	7 억	11144	N	N	N	N
108	20241211	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-9	5	-0.46	100907372	51479	343.65	1979	1979	1958	2555	1379	1969	1960.17	0.15	0	-1740	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.26	0.98	12	0.70	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	11144	N	N	N	N
109	20241211	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-9	5	-0.46	93090652	47497	317.07	1979	1979	1958	2555	1379	1969	1959.93	0.15	0	-1490	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.26	0.98	12	0.65	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	11144	N	N	N	N
110	20241211	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-10	5	-0.51	91740377	46808	312.47	1979	1979	1958	2555	1379	1969	1959.93	0.15	0	-1490	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.23	0.98	12	0.64	-39.00	1990.00	6070	20231222	-67.73	1893	20231227	3.49	2140	-8.46	20240226	1902	3.00	20240102	6070	-67.73	20231222	1893	3.49	20231227	N	469880	100	7 억	11144	N	N	N	N
111	20241211	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-9	5	-0.46	71559434	36507	243.70	1979	1979	1958	2555	1379	1969	1960.16	0.15	0	-1428	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.26	0.98	12	0.50	-39.00	1990.00	6070	20231222	-67.71	1893	20231227	3.54	2140	-8.41	20240226	1902	3.05	20240102	6070	-67.71	20231222	1893	3.54	20231227	N	469880	100	7 억	11144	N	N	N	N
112	20241211	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-11	5	-0.56	69701335	35559	237.38	1979	1979	1958	2555	1379	1969	1960.16	0.15	0	-1389	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.21	0.98	12	0.49	-39.00	1990.00	6070	20231222	-67.74	1893	20231227	3.43	2140	-8.50	20240226	1902	2.94	20240102	6070	-67.74	20231222	1893	3.43	20231227	N	469880	100	7 억	11144	N	N	N	N
113	20241211	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	385624	196	1.31	1979	1979	1962	2555	1379	1969	1967.47	0.15	0	5	1993	1980	1971	1958	1949	1976	1954	7	586	100	1370	1	1	7305000	143	-50.31	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.68	1893	20231227	3.65	2140	-8.32	20240226	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	N	469880	100	7 억	11144	N	N	N	N
114	20241210	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-1	5	-0.05	29584942	14980	43.03	1970	1984	1962	2560	1379	1970	1974.96	0.15	0	-300	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.49	0.99	12	0.21	-39.00	1990.00	6070	20231222	-67.56	1893	20231227	4.01	2140	-7.99	20240226	1902	3.52	20240102	6070	-67.56	20231222	1893	4.01	20231227	N	469880	100	7 억	11229	N	N	N	N
115	20241210	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-7	5	-0.36	28100813	14224	40.86	1970	1984	1962	2560	1379	1970	1975.59	0.15	0	-371	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	143	-50.33	0.99	12	0.19	-39.00	1990.00	6070	20231222	-67.66	1893	20231227	3.70	2140	-8.27	20240226	1902	3.21	20240102	6070	-67.66	20231222	1893	3.70	20231227	N	469880	100	7 억	11229	N	N	N	N
116	20241210	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	26295727	13305	38.22	1970	1984	1970	2560	1379	1970	1976.38	0.15	0	-105	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.51	0.99	12	0.18	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	2140	-7.94	20240226	1902	3.58	20240102	6070	-67.55	20231222	1893	4.07	20231227	N	469880	100	7 억	11229	N	N	N	N
117	20241210	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	22093717	11172	32.09	1970	1984	1970	2560	1379	1970	1977.60	0.15	0	-105	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.51	0.99	12	0.15	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	2140	-7.94	20240226	1902	3.58	20240102	6070	-67.55	20231222	1893	4.07	20231227	N	469880	100	7 억	11229	N	N	N	N
118	20241210	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	20282413	10253	29.45	1970	1984	1970	2560	1379	1970	1978.19	0.15	0	-76	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.54	0.99	12	0.14	-39.00	1990.00	6070	20231222	-67.53	1893	20231227	4.12	2140	-7.90	20240226	1902	3.63	20240102	6070	-67.53	20231222	1893	4.12	20231227	N	469880	100	7 억	11229	N	N	N	N
119	20241210	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	15235229	7693	22.10	1970	1984	1970	2560	1379	1970	1980.40	0.15	0	-48	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.56	0.99	12	0.11	-39.00	1990.00	6070	20231222	-67.51	1893	20231227	4.17	2140	-7.85	20240226	1902	3.68	20240102	6070	-67.51	20231222	1893	4.17	20231227	N	469880	100	7 억	11229	N	N	N	N
120	20241210	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	10	2	0.51	11900741	6003	17.25	1970	1984	1970	2560	1379	1970	1982.47	0.15	0	-41	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	145	-50.77	0.99	12	0.08	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	11229	N	N	N	N
121	20241210	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	394000	200	0.57	1970	1970	1970	2560	1379	1970	1970.00	0.15	0	5	1994	1981	1967	1954	1940	1975	1948	7	590	100	1370	1	1	7305000	144	-50.51	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	2140	-7.94	20240226	1902	3.58	20240102	6070	-67.55	20231222	1893	4.07	20231227	N	469880	100	7 억	11229	N	N	N	N
122	20241209	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	68478705	34810	143.53	1978	1980	1953	2565	1383	1975	1967.21	0.18	0	7109	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	144	-50.51	0.99	12	0.48	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	2140	-7.94	20240226	1902	3.58	20240102	6070	-67.55	20231222	1893	4.07	20231227	N	469880	100	7 억	13195	N	N	N	N
123	20241209	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	5	2	0.25	54252808	27622	113.90	1978	1980	1953	2565	1383	1975	1964.12	0.18	0	6912	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	145	-50.77	0.99	12	0.38	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	13195	N	N	N	N
124	20241209	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-22	5	-1.11	34422448	17589	72.53	1978	1978	1953	2565	1383	1975	1957.04	0.18	0	-1115	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.08	0.98	12	0.24	-39.00	1990.00	6070	20231222	-67.83	1893	20231227	3.17	2140	-8.74	20240226	1902	2.68	20240102	6070	-67.83	20231222	1893	3.17	20231227	N	469880	100	7 억	13195	N	N	N	N
125	20241209	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	12815321	6532	26.93	1978	1978	1960	2565	1383	1975	1961.93	0.18	0	-883	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.28	0.99	12	0.09	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	2140	-8.36	20240226	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	N	469880	100	7 억	13195	N	N	N	N
126	20241209	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	10305171	5252	21.66	1978	1978	1960	2565	1383	1975	1962.14	0.18	0	-603	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.28	0.99	12	0.07	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	2140	-8.36	20240226	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	N	469880	100	7 억	13195	N	N	N	N
127	20241209	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-13	5	-0.66	8233478	4196	17.30	1978	1978	1960	2565	1383	1975	1962.22	0.18	0	-318	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.31	0.99	12	0.06	-39.00	1990.00	6070	20231222	-67.68	1893	20231227	3.65	2140	-8.32	20240226	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	N	469880	100	7 억	13195	N	N	N	N
128	20241209	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-13	5	-0.66	6433931	3279	13.52	1978	1978	1960	2565	1383	1975	1962.16	0.18	0	-160	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.31	0.99	12	0.04	-39.00	1990.00	6070	20231222	-67.68	1893	20231227	3.65	2140	-8.32	20240226	1902	3.15	20240102	6070	-67.68	20231222	1893	3.65	20231227	N	469880	100	7 억	13195	N	N	N	N
129	20241209	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	1199471	611	2.52	1978	1978	1961	2565	1383	1975	1963.13	0.18	0	92	2014	1994	1979	1959	1944	1987	1952	7	590	100	1380	1	1	7305000	143	-50.28	0.99	12	0.01	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	2140	-8.36	20240226	1902	3.10	20240102	6070	-67.69	20231222	1893	3.59	20231227	N	469880	100	7 억	13195	N	N	N	N
130	20241206	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	47709514	24252	350.11	1999	1999	1964	2575	1388	1982	1967.24	0.20	0	-1404	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.64	0.99	12	0.33	-39.00	1990.00	6070	20231222	-67.46	1893	20231227	4.33	2140	-7.71	20240226	1902	3.84	20240102	6070	-67.46	20231222	1893	4.33	20231227	N	469880	100	7 억	14604	N	N	N	N
131	20241206	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-15	5	-0.76	41307958	20994	303.07	1999	1999	1965	2575	1388	1982	1967.61	0.20	0	-1148	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.44	0.99	12	0.29	-39.00	1990.00	6070	20231222	-67.59	1893	20231227	3.91	2140	-8.08	20240226	1902	3.42	20240102	6070	-67.59	20231222	1893	3.91	20231227	N	469880	100	7 억	14604	N	N	N	N
132	20241206	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-16	5	-0.81	10234538	5189	74.91	1999	1999	1965	2575	1388	1982	1972.35	0.20	0	-266	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.41	0.99	12	0.07	-39.00	1990.00	6070	20231222	-67.61	1893	20231227	3.86	2140	-8.13	20240226	1902	3.36	20240102	6070	-67.61	20231222	1893	3.86	20231227	N	469880	100	7 억	14604	N	N	N	N
133	20241206	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-16	5	-0.81	8929063	4525	65.32	1999	1999	1965	2575	1388	1982	1973.27	0.20	0	-266	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.41	0.99	12	0.06	-39.00	1990.00	6070	20231222	-67.61	1893	20231227	3.86	2140	-8.13	20240226	1902	3.36	20240102	6070	-67.61	20231222	1893	3.86	20231227	N	469880	100	7 억	14604	N	N	N	N
134	20241206	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-15	5	-0.76	6791893	3438	49.63	1999	1999	1965	2575	1388	1982	1975.54	0.20	0	-266	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.44	0.99	12	0.05	-39.00	1990.00	6070	20231222	-67.59	1893	20231227	3.91	2140	-8.08	20240226	1902	3.42	20240102	6070	-67.59	20231222	1893	3.91	20231227	N	469880	100	7 억	14604	N	N	N	N
135	20241206	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-15	5	-0.76	5663557	2864	41.35	1999	1999	1967	2575	1388	1982	1977.50	0.20	0	-266	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.44	0.99	12	0.04	-39.00	1990.00	6070	20231222	-67.59	1893	20231227	3.91	2140	-8.08	20240226	1902	3.42	20240102	6070	-67.59	20231222	1893	3.91	20231227	N	469880	100	7 억	14604	N	N	N	N
136	20241206	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	2404567	1213	17.51	1999	1999	1973	2575	1388	1982	1982.33	0.20	0	-266	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	144	-50.59	0.99	12	0.02	-39.00	1990.00	6070	20231222	-67.50	1893	20231227	4.23	2140	-7.80	20240226	1902	3.73	20240102	6070	-67.50	20231222	1893	4.23	20231227	N	469880	100	7 억	14604	N	N	N	N
137	20241206	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	11	2	0.55	13982	7	0.10	1999	1999	1993	2575	1388	1982	1997.43	0.20	0	4	2031	2006	1974	1949	1917	2019	1962	7	593	100	1380	1	1	7305000	146	-51.10	1.00	12	0.00	-39.00	1990.00	6070	20231222	-67.17	1893	20231227	5.28	2140	-6.87	20240226	1902	4.78	20240102	6070	-67.17	20231222	1893	5.28	20231227	N	469880	100	7 억	14604	N	N	N	N
138	20241205	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-11	5	-0.55	13651687	6927	27.93	1942	1999	1942	2590	1396	1993	1970.79	0.20	0	-61	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.82	1.00	12	0.09	-39.00	1990.00	6070	20231222	-67.35	1893	20231227	4.70	2140	-7.38	20240226	1902	4.21	20240102	6070	-67.35	20231222	1893	4.70	20231227	N	469880	100	7 억	14670	N	N	N	N
139	20241205	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-7	5	-0.35	12835093	6515	26.27	1942	1999	1942	2590	1396	1993	1970.08	0.20	0	134	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.92	1.00	12	0.09	-39.00	1990.00	6070	20231222	-67.28	1893	20231227	4.91	2140	-7.20	20240226	1902	4.42	20240102	6070	-67.28	20231222	1893	4.91	20231227	N	469880	100	7 억	14670	N	N	N	N
140	20241205	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-11	5	-0.55	11622065	5903	23.80	1942	1999	1942	2590	1396	1993	1968.84	0.20	0	135	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.82	1.00	12	0.08	-39.00	1990.00	6070	20231222	-67.35	1893	20231227	4.70	2140	-7.38	20240226	1902	4.21	20240102	6070	-67.35	20231222	1893	4.70	20231227	N	469880	100	7 억	14670	N	N	N	N
141	20241205	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-12	5	-0.60	10232984	5202	20.97	1942	1999	1942	2590	1396	1993	1967.12	0.20	0	135	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.79	1.00	12	0.07	-39.00	1990.00	6070	20231222	-67.36	1893	20231227	4.65	2140	-7.43	20240226	1902	4.15	20240102	6070	-67.36	20231222	1893	4.65	20231227	N	469880	100	7 억	14670	N	N	N	N
142	20241205	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-11	5	-0.55	8669733	4413	17.79	1942	1999	1942	2590	1396	1993	1964.59	0.20	0	135	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.82	1.00	12	0.06	-39.00	1990.00	6070	20231222	-67.35	1893	20231227	4.70	2140	-7.38	20240226	1902	4.21	20240102	6070	-67.35	20231222	1893	4.70	20231227	N	469880	100	7 억	14670	N	N	N	N
143	20241205	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-10	5	-0.50	7212714	3678	14.83	1942	1999	1942	2590	1396	1993	1961.04	0.20	0	135	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	145	-50.85	1.00	12	0.05	-39.00	1990.00	6070	20231222	-67.33	1893	20231227	4.75	2140	-7.34	20240226	1902	4.26	20240102	6070	-67.33	20231222	1893	4.75	20231227	N	469880	100	7 억	14670	N	N	N	N
144	20241205	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-1	5	-0.05	5656244	2893	11.66	1942	1999	1942	2590	1396	1993	1955.15	0.20	0	135	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	146	-51.08	1.00	12	0.04	-39.00	1990.00	6070	20231222	-67.18	1893	20231227	5.23	2140	-6.92	20240226	1902	4.73	20240102	6070	-67.18	20231222	1893	5.23	20231227	N	469880	100	7 억	14670	N	N	N	N
145	20241205	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	6	2	0.30	4482759	2301	9.28	1942	1999	1942	2590	1396	1993	1948.18	0.20	0	155	2014	2003	1982	1971	1950	2009	1977	7	597	100	1390	1	1	7305000	146	-51.26	1.00	12	0.03	-39.00	1990.00	6070	20231222	-67.07	1893	20231227	5.60	2140	-6.59	20240226	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	N	469880	100	7 억	14670	N	N	N	N
146	20241204	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	48957873	24804	546.83	1993	1993	1961	2580	1392	1988	1973.79	0.20	0	-259	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	146	-51.10	1.00	12	0.34	-39.00	1990.00	6070	20231222	-67.17	1893	20231227	5.28	2140	-6.87	20240226	1902	4.78	20240102	6070	-67.17	20231222	1893	5.28	20231227	N	469880	100	7 억	14934	N	N	N	N
147	20241204	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	4	2	0.20	48756630	24703	544.60	1993	1993	1961	2580	1392	1988	1973.71	0.20	0	-259	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	146	-51.08	1.00	12	0.34	-39.00	1990.00	6070	20231222	-67.18	1893	20231227	5.23	2140	-6.92	20240226	1902	4.73	20240102	6070	-67.18	20231222	1893	5.23	20231227	N	469880	100	7 억	14934	N	N	N	N
148	20241204	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	29854146	15157	334.15	1993	1993	1961	2580	1392	1988	1969.66	0.20	0	-187	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	145	-50.77	0.99	12	0.21	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	14934	N	N	N	N
149	20241204	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	27563666	14000	308.64	1993	1993	1961	2580	1392	1988	1968.83	0.20	0	-116	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	145	-50.77	0.99	12	0.19	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	14934	N	N	N	N
150	20241204	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	26563776	13495	297.51	1993	1993	1961	2580	1392	1988	1968.42	0.20	0	-116	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	145	-50.77	0.99	12	0.18	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	14934	N	N	N	N
151	20241204	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	24862376	12634	278.53	1993	1993	1961	2580	1392	1988	1967.89	0.20	0	-51	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	145	-50.77	0.99	12	0.17	-39.00	1990.00	6070	20231222	-67.38	1893	20231227	4.60	2140	-7.48	20240226	1902	4.10	20240102	6070	-67.38	20231222	1893	4.60	20231227	N	469880	100	7 억	14934	N	N	N	N
152	20241204	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	1	2	0.05	22662371	11523	254.03	1993	1993	1961	2580	1392	1988	1966.71	0.20	0	-13	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	145	-51.00	1.00	12	0.16	-39.00	1990.00	6070	20231222	-67.23	1893	20231227	5.07	2140	-7.06	20240226	1902	4.57	20240102	6070	-67.23	20231222	1893	5.07	20231227	N	469880	100	7 억	14934	N	N	N	N
153	20241204	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	9965	5	0.11	1993	1993	1993	2580	1392	1988	1993.00	0.20	0	5	2008	1997	1989	1978	1970	1994	1975	7	592	100	1390	1	1	7305000	146	-51.10	1.00	12	0.00	-39.00	1990.00	6070	20231222	-67.17	1893	20231227	5.28	2140	-6.87	20240226	1902	4.78	20240102	6070	-67.17	20231222	1893	5.28	20231227	N	469880	100	7 억	14934	N	N	N	N
154	20241203	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-11	5	-0.55	9014083	4536	92.20	2000	2000	1981	2595	1400	1999	1987.23	0.21	0	-404	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.97	1.00	12	0.06	-39.00	1990.00	6070	20231222	-67.25	1893	20231227	5.02	2140	-7.10	20240226	1902	4.52	20240102	6070	-67.25	20231222	1893	5.02	20231227	N	469880	100	7 억	15343	N	N	N	N
155	20241203	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-11	5	-0.55	9010107	4534	92.15	2000	2000	1981	2595	1400	1999	1987.23	0.21	0	-404	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.97	1.00	12	0.06	-39.00	1990.00	6070	20231222	-67.25	1893	20231227	5.02	2140	-7.10	20240226	1902	4.52	20240102	6070	-67.25	20231222	1893	5.02	20231227	N	469880	100	7 억	15343	N	N	N	N
156	20241203	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-13	5	-0.65	6815636	3429	69.70	2000	2000	1981	2595	1400	1999	1987.65	0.21	0	7	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.92	1.00	12	0.05	-39.00	1990.00	6070	20231222	-67.28	1893	20231227	4.91	2140	-7.20	20240226	1902	4.42	20240102	6070	-67.28	20231222	1893	4.91	20231227	N	469880	100	7 억	15343	N	N	N	N
157	20241203	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-14	5	-0.70	5931825	2984	60.65	2000	2000	1981	2595	1400	1999	1987.88	0.21	0	2	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.90	1.00	12	0.04	-39.00	1990.00	6070	20231222	-67.30	1893	20231227	4.86	2140	-7.24	20240226	1902	4.36	20240102	6070	-67.30	20231222	1893	4.86	20231227	N	469880	100	7 억	15343	N	N	N	N
158	20241203	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-16	5	-0.80	4832113	2430	49.39	2000	2000	1981	2595	1400	1999	1988.52	0.21	0	2	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.85	1.00	12	0.03	-39.00	1990.00	6070	20231222	-67.33	1893	20231227	4.75	2140	-7.34	20240226	1902	4.26	20240102	6070	-67.33	20231222	1893	4.75	20231227	N	469880	100	7 억	15343	N	N	N	N
159	20241203	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-18	5	-0.90	2232205	1120	22.76	2000	2000	1981	2595	1400	1999	1993.04	0.21	0	2	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	145	-50.79	1.00	12	0.02	-39.00	1990.00	6070	20231222	-67.36	1893	20231227	4.65	2140	-7.43	20240226	1902	4.15	20240102	6070	-67.36	20231222	1893	4.65	20231227	N	469880	100	7 억	15343	N	N	N	N
160	20241203	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	640857	321	6.52	2000	2000	1995	2595	1400	1999	1996.44	0.21	0	-45	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	146	-51.15	1.00	12	0.00	-39.00	1990.00	6070	20231222	-67.13	1893	20231227	5.39	2140	-6.78	20240226	1902	4.89	20240102	6070	-67.13	20231222	1893	5.39	20231227	N	469880	100	7 억	15343	N	N	N	N
161	20241203	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.21	0	0	2021	2010	2004	1993	1987	2007	1990	7	596	100	1390	1	1	7305000	146	-51.26	1.00	12	0.00	-39.00	1990.00	6070	20231222	-67.07	1893	20231227	5.60	2140	-6.59	20240226	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	N	469880	100	7 억	15343	N	N	N	N
162	20241202	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	9836993	4920	219.84	2010	2015	1998	2605	1405	2005	1999.39	0.21	0	2	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	1	1	7305000	146	-51.26	1.00	12	0.07	-39.00	1990.00	6070	20231222	-67.07	1893	20231227	5.60	2140	-6.59	20240226	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	N	469880	100	7 억	15346	N	N	N	N
163	20241202	151439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	7827998	3915	174.93	2010	2015	1998	2605	1405	2005	1999.49	0.21	0	2	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	1	1	7305000	146	-51.23	1.00	12	0.05	-39.00	1990.00	6070	20231222	-67.08	1893	20231227	5.55	2140	-6.64	20240226	1902	5.05	20240102	6070	-67.08	20231222	1893	5.55	20231227	N	469880	100	7 억	15346	N	N	N	N
164	20241202	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	6057745	3029	135.34	2010	2015	1998	2605	1405	2005	1999.92	0.21	0	3	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	1	1	7305000	146	-51.23	1.00	12	0.04	-39.00	1990.00	6070	20231222	-67.08	1893	20231227	5.55	2140	-6.64	20240226	1902	5.05	20240102	6070	-67.08	20231222	1893	5.55	20231227	N	469880	100	7 억	15346	N	N	N	N
165	20241202	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	4446668	2223	99.33	2010	2015	1999	2605	1405	2005	2000.30	0.21	0	3	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	5	1	7305000	146	-51.28	1.01	12	0.03	-39.00	1990.00	6070	20231222	-67.05	1893	20231227	5.65	2140	-6.54	20240226	1902	5.15	20240102	6070	-67.05	20231222	1893	5.65	20231227	N	469880	100	7 억	15346	N	N	N	N
166	20241202	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	3702593	1851	82.71	2010	2015	1999	2605	1405	2005	2000.32	0.21	0	3	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	5	1	7305000	146	-51.28	1.01	12	0.03	-39.00	1990.00	6070	20231222	-67.05	1893	20231227	5.65	2140	-6.54	20240226	1902	5.15	20240102	6070	-67.05	20231222	1893	5.65	20231227	N	469880	100	7 억	15346	N	N	N	N
167	20241202	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	1734707	867	38.74	2010	2015	1999	2605	1405	2005	2000.82	0.21	0	3	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	1	1	7305000	146	-51.26	1.00	12	0.01	-39.00	1990.00	6070	20231222	-67.07	1893	20231227	5.60	2140	-6.59	20240226	1902	5.10	20240102	6070	-67.07	20231222	1893	5.60	20231227	N	469880	100	7 억	15346	N	N	N	N
168	20241202	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	558325	279	12.47	2010	2015	2000	2605	1405	2005	2001.16	0.21	0	-2	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	6070	20231222	-67.05	1893	20231227	5.65	2140	-6.54	20240226	1902	5.15	20240102	6070	-67.05	20231222	1893	5.65	20231227	N	469880	100	7 억	15346	N	N	N	N
169	20241202	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.21	0	0	2021	2012	2006	1997	1991	2010	1995	7	600	100	1400	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	6070	20231222	-66.97	1893	20231227	5.92	2140	-6.31	20240226	1902	5.42	20240102	6070	-66.97	20231222	1893	5.92	20231227	N	469880	100	7 억	15346	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History