KissMeData/034810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
3	20241231	150439	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
4	20241231	140437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
5	20241231	130438	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
6	20241231	120437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
7	20241231	110437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
8	20241231	100431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
9	20241231	090438	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	28590460	5034	33.92	5700	5730	5640	7430	4010	5720	5701.31	0.73	-805	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
10	20241230	160435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	24903310	4368	29.43	5700	5730	5640	7430	4010	5720	5701.31	0.73	0	-808	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
11	20241230	150438	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	23572790	4134	27.85	5700	5730	5640	7430	4010	5720	5702.17	0.73	0	-798	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
12	20241230	140437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	-20	5	-0.35	9164080	1605	10.81	5700	5730	5640	7430	4010	5720	5709.71	0.73	0	-689	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1856	-6.48	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.38	5210	20241209	9.40	8430	-32.38	20240223	5210	9.40	20241209	8430	-32.38	20240223	5210	9.40	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
13	20241230	130437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	7276990	1274	8.58	5700	5730	5640	7430	4010	5720	5711.92	0.73	0	-689	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
14	20241230	120435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	0	3	0.00	6672720	1168	7.87	5700	5730	5640	7430	4010	5720	5712.95	0.73	0	-687	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1862	-6.51	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
15	20241230	110437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	10	2	0.17	6398020	1120	7.55	5700	5730	5640	7430	4010	5720	5712.52	0.73	0	-702	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1866	-6.52	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
16	20241230	100437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	0	3	0.00	2520320	443	2.98	5700	5720	5640	7430	4010	5720	5689.21	0.73	0	-335	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1862	-6.51	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
17	20241230	090438	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	-80	5	-1.40	918800	162	1.09	5700	5700	5640	7430	4010	5720	5671.60	0.73	0	-141	5953	5836	5743	5626	5533	5790	5580	163	1710	500	4110	10	1	32556857	1836	-6.42	0.25	12	0.00	-879.00	22826.00	8430	20240223	-33.10	5210	20241209	8.25	8430	-33.10	20240223	5210	8.25	20241209	8430	-33.10	20240223	5210	8.25	20241209	0.87	N	034810	500	162 억	238618	N	N	N	N
18	20241227	160435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-160	5	-2.72	84796080	14842	49.86	5800	5860	5650	7640	4120	5880	5713.25	0.75	0	-5207	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1862	-6.51	0.25	12	0.05	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
19	20241227	150435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	-210	5	-3.57	76075550	13307	44.71	5800	5860	5670	7640	4120	5880	5716.96	0.75	0	-5042	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1846	-6.45	0.25	12	0.04	-879.00	22826.00	8430	20240223	-32.74	5210	20241209	8.83	8430	-32.74	20240223	5210	8.83	20241209	8430	-32.74	20240223	5210	8.83	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
20	20241227	140437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-170	5	-2.89	64239170	11227	37.72	5800	5860	5670	7640	4120	5880	5721.85	0.75	0	-4231	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1859	-6.50	0.25	12	0.03	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
21	20241227	130436	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	-190	5	-3.23	56185570	9812	32.96	5800	5860	5680	7640	4120	5880	5726.21	0.75	0	-4392	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1852	-6.47	0.25	12	0.03	-879.00	22826.00	8430	20240223	-32.50	5210	20241209	9.21	8430	-32.50	20240223	5210	9.21	20241209	8430	-32.50	20240223	5210	9.21	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
22	20241227	120435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	-200	5	-3.40	50444720	8805	29.58	5800	5860	5680	7640	4120	5880	5729.10	0.75	0	-3737	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1849	-6.46	0.25	12	0.03	-879.00	22826.00	8430	20240223	-32.62	5210	20241209	9.02	8430	-32.62	20240223	5210	9.02	20241209	8430	-32.62	20240223	5210	9.02	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
23	20241227	110434	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-100	5	-1.70	10395390	1796	6.03	5800	5860	5740	7640	4120	5880	5788.08	0.75	0	-877	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1882	-6.58	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
24	20241227	100435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	-120	5	-2.04	6327960	1092	3.67	5800	5860	5740	7640	4120	5880	5794.84	0.75	0	-411	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1875	-6.55	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	8430	-31.67	20240223	5210	10.56	20241209	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
25	20241227	090437	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-20	5	-0.34	1339860	231	0.78	5800	5860	5800	7640	4120	5880	5800.26	0.75	0	-63	6006	5942	5866	5802	5726	5905	5765	163	1760	500	4230	10	1	32556857	1908	-6.67	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	8430	-30.49	20240223	5210	12.48	20241209	8430	-30.49	20240223	5210	12.48	20241209	0.88	N	034810	500	162 억	243826	N	N	N	N
26	20241226	160435	57	100.00	KOSDAQ		금융	N	N	N	N	N	5880	-30	5	-0.51	174145450	29745	69.80	5920	5930	5790	7680	4140	5910	5854.54	0.74	0	2802	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1914	-6.69	0.26	12	0.09	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	8430	-30.25	20240223	5210	12.86	20241209	8430	-30.25	20240223	5210	12.86	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
27	20241226	150432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5930	20	2	0.34	170340430	29098	68.29	5920	5930	5790	7680	4140	5910	5854.03	0.74	0	3028	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1931	-6.75	0.26	12	0.09	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	8430	-29.66	20240223	5210	13.82	20241209	8430	-29.66	20240223	5210	13.82	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
28	20241226	140431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-90	5	-1.52	123701940	21168	49.68	5920	5930	5790	7680	4140	5910	5843.82	0.74	0	4465	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1895	-6.62	0.25	12	0.07	-879.00	22826.00	8430	20240223	-30.96	5210	20241209	11.71	8430	-30.96	20240223	5210	11.71	20241209	8430	-30.96	20240223	5210	11.71	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
29	20241226	130432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	0	3	0.00	27626200	4679	10.98	5920	5930	5870	7680	4140	5910	5904.30	0.74	0	-1099	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	8430	-29.89	20240223	5210	13.44	20241209	8430	-29.89	20240223	5210	13.44	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
30	20241226	120431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	10	2	0.17	26474370	4483	10.52	5920	5930	5870	7680	4140	5910	5905.50	0.74	0	-1099	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1927	-6.73	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	8430	-29.77	20240223	5210	13.63	20241209	8430	-29.77	20240223	5210	13.63	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
31	20241226	110432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	10	2	0.17	19721720	3340	7.84	5920	5930	5880	7680	4140	5910	5904.71	0.74	0	-845	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1927	-6.73	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	8430	-29.77	20240223	5210	13.63	20241209	8430	-29.77	20240223	5210	13.63	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
32	20241226	100433	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	-20	5	-0.34	16691120	2828	6.64	5920	5920	5880	7680	4140	5910	5902.09	0.74	0	-749	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1918	-6.70	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	8430	-30.13	20240223	5210	13.05	20241209	8430	-30.13	20240223	5210	13.05	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
33	20241226	090432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	10	2	0.17	716320	121	0.28	5920	5920	5920	7680	4140	5910	5920.00	0.74	0	-103	6410	6160	5950	5700	5490	6285	5825	163	1770	500	4250	10	1	32556857	1927	-6.73	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	8430	-29.77	20240223	5210	13.63	20241209	8430	-29.77	20240223	5210	13.63	20241209	0.87	N	034810	500	162 억	240873	N	N	N	N
34	20241224	160432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	120	2	2.07	252256430	42587	365.99	5790	6200	5740	7520	4060	5790	5923.32	0.74	0	354	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1924	-6.72	0.26	12	0.13	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	8430	-29.89	20240223	5210	13.44	20241209	8430	-29.89	20240223	5210	13.44	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
35	20241224	150432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	110	2	1.90	241451890	40751	350.21	5790	6200	5740	7520	4060	5790	5925.05	0.74	0	747	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1921	-6.71	0.26	12	0.13	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	8430	-30.01	20240223	5210	13.24	20241209	8430	-30.01	20240223	5210	13.24	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
36	20241224	140430	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	20	2	0.35	25866990	4472	38.43	5790	5820	5740	7520	4060	5790	5784.21	0.74	0	-189	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1892	-6.61	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	8430	-31.08	20240223	5210	11.52	20241209	8430	-31.08	20240223	5210	11.52	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
37	20241224	130431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-40	5	-0.69	18082770	3128	26.88	5790	5820	5740	7520	4060	5790	5780.94	0.74	0	-292	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
38	20241224	120430	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-10	5	-0.17	13168050	2273	19.53	5790	5820	5770	7520	4060	5790	5793.25	0.74	0	-436	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1882	-6.58	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
39	20241224	110431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	10	2	0.17	10360660	1787	15.36	5790	5820	5780	7520	4060	5790	5797.80	0.74	0	-729	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1888	-6.60	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	8430	-31.20	20240223	5210	11.32	20241209	8430	-31.20	20240223	5210	11.32	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
40	20241224	100432	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	10	2	0.17	8421380	1453	12.49	5790	5820	5780	7520	4060	5790	5795.86	0.74	0	-672	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1888	-6.60	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.20	5210	20241209	11.32	8430	-31.20	20240223	5210	11.32	20241209	8430	-31.20	20240223	5210	11.32	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
41	20241224	090433	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	30	2	0.52	1094610	189	1.62	5790	5820	5790	7520	4060	5790	5791.59	0.74	0	-26	5890	5840	5740	5690	5590	5865	5715	163	1730	500	4160	10	1	32556857	1895	-6.62	0.25	12	0.00	-879.00	22826.00	8430	20240223	-30.96	5210	20241209	11.71	8430	-30.96	20240223	5210	11.71	20241209	8430	-30.96	20240223	5210	11.71	20241209	0.87	N	034810	500	162 억	240602	N	N	N	N
42	20241223	160428	57	100.00	KOSDAQ		금융	N	N	N	N	N	5790	70	2	1.22	66409010	11636	141.03	5740	5790	5640	7430	4010	5720	5707.20	0.74	0	1458	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1885	-6.59	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.32	5210	20241209	11.13	8430	-31.32	20240223	5210	11.13	20241209	8430	-31.32	20240223	5210	11.13	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
43	20241223	150431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	60	2	1.05	63946820	11210	135.86	5740	5780	5640	7430	4010	5720	5704.44	0.74	0	1404	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1882	-6.58	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
44	20241223	140427	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	50	2	0.87	59541800	10447	126.61	5740	5770	5640	7430	4010	5720	5699.42	0.74	0	1461	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8430	-31.55	20240223	5210	10.75	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
45	20241223	130428	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	0	3	0.00	45699160	8039	97.43	5740	5740	5640	7430	4010	5720	5684.68	0.74	0	-48	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1862	-6.51	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
46	20241223	120429	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	44343860	7802	94.56	5740	5740	5640	7430	4010	5720	5683.65	0.74	0	-121	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
47	20241223	110428	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	10	2	0.17	39518500	6957	84.32	5740	5740	5640	7430	4010	5720	5680.39	0.74	0	-90	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1866	-6.52	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
48	20241223	100426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-10	5	-0.17	35147490	6191	75.03	5740	5740	5640	7430	4010	5720	5677.19	0.74	0	-49	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
49	20241223	090428	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	10	2	0.17	126270	22	0.27	5740	5740	5730	7430	4010	5720	5739.55	0.74	0	-4	5840	5780	5720	5660	5600	5750	5630	163	1710	500	4110	10	1	32556857	1866	-6.52	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.87	N	034810	500	162 억	239380	N	N	N	N
50	20241220	160426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	47018840	8238	52.18	5780	5780	5660	7460	4020	5740	5707.56	0.74	0	-2690	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1862	-6.51	0.25	12	0.03	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
51	20241220	150427	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	-50	5	-0.87	38272790	6701	42.44	5780	5780	5660	7460	4020	5740	5711.50	0.74	0	-2080	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1852	-6.47	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.50	5210	20241209	9.21	8430	-32.50	20240223	5210	9.21	20241209	8430	-32.50	20240223	5210	9.21	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
52	20241220	140427	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	-50	5	-0.87	31809520	5565	35.25	5780	5780	5660	7460	4020	5740	5716.00	0.74	0	-1972	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1852	-6.47	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.50	5210	20241209	9.21	8430	-32.50	20240223	5210	9.21	20241209	8430	-32.50	20240223	5210	9.21	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
53	20241220	130426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	24842040	4342	27.50	5780	5780	5660	7460	4020	5740	5721.34	0.74	0	-1755	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
54	20241220	120425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	22207630	3883	24.59	5780	5780	5660	7460	4020	5740	5719.19	0.74	0	-1425	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
55	20241220	110425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	20585110	3600	22.80	5780	5780	5660	7460	4020	5740	5718.09	0.74	0	-1246	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1862	-6.51	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.15	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
56	20241220	100426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	16282060	2849	18.05	5780	5780	5660	7460	4020	5740	5715.01	0.74	0	-911	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
57	20241220	090427	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	1100840	192	1.22	5780	5780	5720	7460	4020	5740	5733.54	0.74	0	-2	5873	5806	5773	5706	5673	5790	5690	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.86	N	034810	500	162 억	241558	N	N	N	N
58	20241219	160426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	-120	5	-2.05	90899460	15788	72.98	5770	5840	5740	7610	4110	5860	5757.50	0.75	0	-1499	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1869	-6.53	0.25	12	0.05	-879.00	22826.00	8430	20240223	-31.91	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8430	-31.91	20240223	5210	10.17	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
59	20241219	150423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-110	5	-1.88	85944990	14925	68.99	5770	5840	5740	7610	4110	5860	5758.46	0.75	0	-1425	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1872	-6.54	0.25	12	0.05	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
60	20241219	140425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-110	5	-1.88	69112540	12000	55.47	5770	5840	5740	7610	4110	5860	5759.38	0.75	0	-228	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1872	-6.54	0.25	12	0.04	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
61	20241219	130424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-110	5	-1.88	65610790	11391	52.65	5770	5840	5740	7610	4110	5860	5759.88	0.75	0	-250	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1872	-6.54	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
62	20241219	120425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-80	5	-1.37	56439240	9798	45.29	5770	5840	5740	7610	4110	5860	5760.28	0.75	0	-299	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1882	-6.58	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
63	20241219	110425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-90	5	-1.54	47154720	8188	37.85	5770	5840	5740	7610	4110	5860	5759.00	0.75	0	398	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1879	-6.56	0.25	12	0.03	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
64	20241219	100419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-110	5	-1.88	36433920	6328	29.25	5770	5840	5740	7610	4110	5860	5757.57	0.75	0	1309	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1872	-6.54	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.79	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
65	20241219	090425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-80	5	-1.37	2904880	503	2.33	5770	5840	5770	7610	4110	5860	5775.11	0.75	0	250	5993	5926	5833	5766	5673	5880	5720	163	1750	500	4210	10	1	32556857	1882	-6.58	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.89	N	034810	500	162 억	243569	N	N	N	N
66	20241218	160423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	0	3	0.00	125255930	21634	105.25	5870	5900	5740	7610	4110	5860	5789.77	0.78	0	-10767	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1908	-6.67	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.64	5210	20241209	12.48	8430	-30.49	20240223	5210	12.48	20241209	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
67	20241218	150424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5870	10	2	0.17	122707510	21199	103.14	5870	5900	5740	7610	4110	5860	5788.36	0.78	0	-10683	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1911	-6.68	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.52	5210	20241209	12.67	8430	-30.37	20240223	5210	12.67	20241209	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
68	20241218	140423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	-50	5	-0.85	116161680	20075	97.67	5870	5900	5740	7610	4110	5860	5786.39	0.78	0	-10770	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1892	-6.61	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.20	5210	20241209	11.52	8430	-31.08	20240223	5210	11.52	20241209	8430	-31.08	20240223	5210	11.52	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
69	20241218	130424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-90	5	-1.54	111402070	19253	93.67	5870	5900	5740	7610	4110	5860	5786.22	0.78	0	-10667	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1879	-6.56	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.65	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
70	20241218	120425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-90	5	-1.54	71846870	12412	60.39	5870	5900	5740	7610	4110	5860	5788.50	0.78	0	-6418	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1879	-6.56	0.25	12	0.04	-879.00	22826.00	8830	20231211	-34.65	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8430	-31.55	20240223	5210	10.75	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
71	20241218	110424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-80	5	-1.37	63296710	10933	53.19	5870	5900	5740	7610	4110	5860	5789.51	0.78	0	-5342	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1882	-6.58	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.54	5210	20241209	10.94	8430	-31.44	20240223	5210	10.94	20241209	8430	-31.44	20240223	5210	10.94	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
72	20241218	100424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5790	-70	5	-1.19	36737450	6339	30.84	5870	5900	5740	7610	4110	5860	5795.46	0.78	0	-768	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1885	-6.59	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.43	5210	20241209	11.13	8430	-31.32	20240223	5210	11.13	20241209	8430	-31.32	20240223	5210	11.13	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
73	20241218	090425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-40	5	-0.68	2614600	445	2.17	5870	5900	5820	7610	4110	5860	5875.51	0.78	0	-77	5913	5886	5843	5816	5773	5865	5795	163	1750	500	4210	10	1	32556857	1895	-6.62	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.09	5210	20241209	11.71	8430	-30.96	20240223	5210	11.71	20241209	8430	-30.96	20240223	5210	11.71	20241209	0.89	N	034810	500	162 억	254336	N	N	N	N
74	20241217	160422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-10	5	-0.17	117620120	20184	96.42	5870	5870	5800	7630	4110	5870	5826.10	0.76	0	5937	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1908	-6.67	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.64	5210	20241209	12.48	8430	-30.49	20240223	5210	12.48	20241209	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
75	20241217	150423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-20	5	-0.34	81107350	13904	66.42	5870	5870	5800	7630	4110	5870	5833.38	0.76	0	4252	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1905	-6.66	0.26	12	0.04	-879.00	22826.00	8830	20231211	-33.75	5210	20241209	12.28	8430	-30.60	20240223	5210	12.28	20241209	8430	-30.60	20240223	5210	12.28	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
76	20241217	140425	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-30	5	-0.51	71225340	12209	58.32	5870	5870	5800	7630	4110	5870	5833.84	0.76	0	3102	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1901	-6.64	0.26	12	0.04	-879.00	22826.00	8830	20231211	-33.86	5210	20241209	12.09	8430	-30.72	20240223	5210	12.09	20241209	8430	-30.72	20240223	5210	12.09	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
77	20241217	130414	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-50	5	-0.85	64030980	10977	52.44	5870	5870	5800	7630	4110	5870	5833.19	0.76	0	2872	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1895	-6.62	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.09	5210	20241209	11.71	8430	-30.96	20240223	5210	11.71	20241209	8430	-30.96	20240223	5210	11.71	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
78	20241217	120422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5870	0	3	0.00	16561000	2833	13.53	5870	5870	5820	7630	4110	5870	5845.75	0.76	0	496	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1911	-6.68	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.52	5210	20241209	12.67	8430	-30.37	20240223	5210	12.67	20241209	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
79	20241217	110423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-30	5	-0.51	14283530	2445	11.68	5870	5870	5820	7630	4110	5870	5841.93	0.76	0	496	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1901	-6.64	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.86	5210	20241209	12.09	8430	-30.72	20240223	5210	12.09	20241209	8430	-30.72	20240223	5210	12.09	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
80	20241217	100415	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	-40	5	-0.68	11079580	1897	9.06	5870	5870	5830	7630	4110	5870	5840.58	0.76	0	417	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1898	-6.63	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.98	5210	20241209	11.90	8430	-30.84	20240223	5210	11.90	20241209	8430	-30.84	20240223	5210	11.90	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
81	20241217	090422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5870	0	3	0.00	158490	27	0.13	5870	5870	5870	7630	4110	5870	5870.00	0.76	0	0	5976	5922	5876	5822	5776	5950	5850	163	1760	500	4220	10	1	32556857	1911	-6.68	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.52	5210	20241209	12.67	8430	-30.37	20240223	5210	12.67	20241209	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	248399	N	N	N	N
82	20241216	160419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5870	70	2	1.21	105629140	17933	103.95	5830	5930	5830	7540	4060	5800	5890.21	0.77	0	-3028	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1911	-6.68	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.52	5210	20241209	12.67	8430	-30.37	20240223	5210	12.67	20241209	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
83	20241216	150423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5880	80	2	1.38	93371690	15853	91.89	5830	5930	5830	7540	4060	5800	5889.84	0.77	0	-1869	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1914	-6.69	0.26	12	0.05	-879.00	22826.00	8830	20231211	-33.41	5210	20241209	12.86	8430	-30.25	20240223	5210	12.86	20241209	8430	-30.25	20240223	5210	12.86	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
84	20241216	140422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	50	2	0.86	86563600	14690	85.15	5830	5930	5830	7540	4060	5800	5892.69	0.77	0	-1851	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1905	-6.66	0.26	12	0.05	-879.00	22826.00	8830	20231211	-33.75	5210	20241209	12.28	8430	-30.60	20240223	5210	12.28	20241209	8430	-30.60	20240223	5210	12.28	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
85	20241216	130422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	60	2	1.03	82975080	14078	81.60	5830	5930	5830	7540	4060	5800	5893.95	0.77	0	-1877	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1908	-6.67	0.26	12	0.04	-879.00	22826.00	8830	20231211	-33.64	5210	20241209	12.48	8430	-30.49	20240223	5210	12.48	20241209	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
86	20241216	120423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	100	2	1.72	76765040	13020	75.47	5830	5930	5830	7540	4060	5800	5895.93	0.77	0	-2223	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1921	-6.71	0.26	12	0.04	-879.00	22826.00	8830	20231211	-33.18	5210	20241209	13.24	8430	-30.01	20240223	5210	13.24	20241209	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
87	20241216	110422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5880	80	2	1.38	68392520	11597	67.22	5830	5930	5830	7540	4060	5800	5897.43	0.77	0	-2181	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1914	-6.69	0.26	12	0.04	-879.00	22826.00	8830	20231211	-33.41	5210	20241209	12.86	8430	-30.25	20240223	5210	12.86	20241209	8430	-30.25	20240223	5210	12.86	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
88	20241216	100423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	90	2	1.55	57749200	9789	56.74	5830	5930	5830	7540	4060	5800	5899.40	0.77	0	-1656	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1918	-6.70	0.26	12	0.03	-879.00	22826.00	8830	20231211	-33.30	5210	20241209	13.05	8430	-30.13	20240223	5210	13.05	20241209	8430	-30.13	20240223	5210	13.05	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
89	20241216	090423	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	50	2	0.86	2525290	431	2.50	5830	5880	5830	7540	4060	5800	5859.14	0.77	0	266	5886	5842	5776	5732	5666	5865	5755	163	1740	500	4170	10	1	32556857	1905	-6.66	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.75	5210	20241209	12.28	8430	-30.60	20240223	5210	12.28	20241209	8430	-30.60	20240223	5210	12.28	20241209	0.89	N	034810	500	162 억	251427	N	N	N	N
90	20241213	160416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	60	2	1.05	99395980	17252	71.20	5740	5820	5710	7460	4020	5740	5759.91	0.76	0	4615	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1888	-6.60	0.25	12	0.05	-879.00	22826.00	8830	20231211	-34.31	5210	20241209	11.32	8430	-31.20	20240223	5210	11.32	20241209	8430	-31.20	20240223	5210	11.32	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
91	20241213	150421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	70	2	1.22	87401500	15185	62.67	5740	5810	5710	7460	4020	5740	5755.78	0.76	0	4274	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1892	-6.61	0.25	12	0.05	-879.00	22826.00	8830	20231211	-34.20	5210	20241209	11.52	8430	-31.08	20240223	5210	11.52	20241209	8430	-31.08	20240223	5210	11.52	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
92	20241213	140422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	60	2	1.05	76974250	13388	55.26	5740	5800	5710	7460	4020	5740	5749.50	0.76	0	4323	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1888	-6.60	0.25	12	0.04	-879.00	22826.00	8830	20231211	-34.31	5210	20241209	11.32	8430	-31.20	20240223	5210	11.32	20241209	8430	-31.20	20240223	5210	11.32	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
93	20241213	130422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	20	2	0.35	62005060	10793	44.55	5740	5780	5710	7460	4020	5740	5744.93	0.76	0	3815	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1875	-6.55	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.77	5210	20241209	10.56	8430	-31.67	20240223	5210	10.56	20241209	8430	-31.67	20240223	5210	10.56	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
94	20241213	120422	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	0	3	0.00	54596680	9504	39.23	5740	5780	5710	7460	4020	5740	5744.60	0.76	0	3609	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1869	-6.53	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.99	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8430	-31.91	20240223	5210	10.17	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
95	20241213	110421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	20	2	0.35	30854900	5366	22.15	5740	5770	5740	7460	4020	5740	5750.07	0.76	0	1697	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1875	-6.55	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.77	5210	20241209	10.56	8430	-31.67	20240223	5210	10.56	20241209	8430	-31.67	20240223	5210	10.56	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
96	20241213	100421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	0	3	0.00	22881680	3979	16.42	5740	5770	5740	7460	4020	5740	5750.61	0.76	0	1381	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1869	-6.53	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.99	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8430	-31.91	20240223	5210	10.17	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
97	20241213	090421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	10	2	0.17	3932220	685	2.83	5740	5750	5740	7460	4020	5740	5740.47	0.76	0	629	5820	5780	5730	5690	5640	5800	5710	163	1720	500	4130	10	1	32556857	1872	-6.54	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.88	5210	20241209	10.36	8430	-31.79	20240223	5210	10.36	20241209	8430	-31.79	20240223	5210	10.36	20241209	0.89	N	034810	500	162 억	246812	N	N	N	N
98	20241212	160426	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	0	3	0.00	132345850	23129	164.99	5720	5770	5680	7460	4020	5740	5722.07	0.77	0	-4877	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1869	-6.53	0.25	12	0.07	-879.00	22826.00	8830	20231211	-34.99	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8430	-31.91	20240223	5210	10.17	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
99	20241212	150420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	119695110	20922	149.25	5720	5770	5680	7460	4020	5740	5721.02	0.77	0	-4729	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1862	-6.51	0.25	12	0.06	-879.00	22826.00	8830	20231211	-35.22	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
100	20241212	140419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	106636240	18638	132.96	5720	5770	5680	7460	4020	5740	5721.44	0.77	0	-4211	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.06	-879.00	22826.00	8830	20231211	-35.11	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
101	20241212	130418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	-30	5	-0.52	97070070	16963	121.01	5720	5770	5680	7460	4020	5740	5722.46	0.77	0	-3959	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1859	-6.50	0.25	12	0.05	-879.00	22826.00	8830	20231211	-35.33	5210	20241209	9.60	8430	-32.27	20240223	5210	9.60	20241209	8430	-32.27	20240223	5210	9.60	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
102	20241212	120417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	89852990	15701	112.01	5720	5770	5680	7460	4020	5740	5722.76	0.77	0	-3198	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1862	-6.51	0.25	12	0.05	-879.00	22826.00	8830	20231211	-35.22	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
103	20241212	110417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	75944180	13270	94.66	5720	5770	5680	7460	4020	5740	5723.00	0.77	0	-1348	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1862	-6.51	0.25	12	0.04	-879.00	22826.00	8830	20231211	-35.22	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8430	-32.15	20240223	5210	9.79	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
104	20241212	100416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	62199020	10867	77.52	5720	5770	5680	7460	4020	5740	5723.66	0.77	0	-1346	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1866	-6.52	0.25	12	0.03	-879.00	22826.00	8830	20231211	-35.11	5210	20241209	9.98	8430	-32.03	20240223	5210	9.98	20241209	8430	-32.03	20240223	5210	9.98	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
105	20241212	090419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	30	2	0.52	33159440	5797	41.35	5720	5770	5720	7460	4020	5740	5720.10	0.77	0	-854	5940	5840	5680	5580	5420	5890	5630	163	1720	500	4130	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.65	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	251689	N	N	N	N
106	20241211	160416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	220	2	3.99	79543790	14018	59.56	5520	5780	5520	7170	3870	5520	5674.40	0.76	0	3813	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1869	-6.53	0.25	12	0.04	-879.00	22826.00	8830	20231211	-34.99	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8830	-34.99	20231211	5210	10.17	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
107	20241211	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	250	2	4.53	77090530	13591	57.75	5520	5780	5520	7170	3870	5520	5672.17	0.76	0	3455	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1879	-6.56	0.25	12	0.04	-879.00	22826.00	8830	20231211	-34.65	5210	20241209	10.75	8430	-31.55	20240223	5210	10.75	20241209	8830	-34.65	20231211	5210	10.75	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
108	20241211	140418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	220	2	3.99	71727640	12658	53.78	5520	5780	5520	7170	3870	5520	5666.59	0.76	0	3405	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1869	-6.53	0.25	12	0.04	-879.00	22826.00	8830	20231211	-34.99	5210	20241209	10.17	8430	-31.91	20240223	5210	10.17	20241209	8830	-34.99	20231211	5210	10.17	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
109	20241211	130420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	200	2	3.62	64311920	11363	48.28	5520	5780	5520	7170	3870	5520	5659.77	0.76	0	3525	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1862	-6.51	0.25	12	0.03	-879.00	22826.00	8830	20231211	-35.22	5210	20241209	9.79	8430	-32.15	20240223	5210	9.79	20241209	8830	-35.22	20231211	5210	9.79	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
110	20241211	120421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	180	2	3.26	44378770	7851	33.36	5520	5780	5520	7170	3870	5520	5652.63	0.76	0	1006	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1856	-6.48	0.25	12	0.02	-879.00	22826.00	8830	20231211	-35.45	5210	20241209	9.40	8430	-32.38	20240223	5210	9.40	20241209	8830	-35.45	20231211	5210	9.40	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
111	20241211	110418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	170	2	3.08	30171650	5352	22.74	5520	5780	5520	7170	3870	5520	5637.45	0.76	0	1037	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1852	-6.47	0.25	12	0.02	-879.00	22826.00	8830	20231211	-35.56	5210	20241209	9.21	8430	-32.50	20240223	5210	9.21	20241209	8830	-35.56	20231211	5210	9.21	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
112	20241211	100419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	150	2	2.72	25750380	4573	19.43	5520	5780	5520	7170	3870	5520	5630.96	0.76	0	1042	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1846	-6.45	0.25	12	0.01	-879.00	22826.00	8830	20231211	-35.79	5210	20241209	8.83	8430	-32.74	20240223	5210	8.83	20241209	8830	-35.79	20231211	5210	8.83	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
113	20241211	090421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	20	2	0.36	520210	94	0.40	5520	5550	5520	7170	3870	5520	5534.15	0.76	0	41	5706	5612	5456	5362	5206	5660	5410	163	1650	500	3970	10	1	32556857	1804	-6.30	0.24	12	0.00	-879.00	22826.00	8830	20231211	-37.26	5210	20241209	6.33	8430	-34.28	20240223	5210	6.33	20241209	8830	-37.26	20231211	5210	6.33	20241209	0.94	N	034810	500	162 억	247876	N	N	N	N
114	20241210	160417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5520	220	2	4.15	128313400	23530	25.67	5300	5550	5300	6890	3710	5300	5453.18	0.75	0	3730	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1797	-6.28	0.24	12	0.07	-879.00	22826.00	8830	20231211	-37.49	5210	20241209	5.95	8430	-34.52	20240223	5210	5.95	20241209	8830	-37.49	20231211	5210	5.95	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
115	20241210	150417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5490	190	2	3.58	115389510	21187	23.11	5300	5550	5300	6890	3710	5300	5446.24	0.75	0	3373	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1787	-6.25	0.24	12	0.07	-879.00	22826.00	8830	20231211	-37.83	5210	20241209	5.37	8430	-34.88	20240223	5210	5.37	20241209	8830	-37.83	20231211	5210	5.37	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
116	20241210	140417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	210	2	3.96	102675450	18881	20.60	5300	5550	5300	6890	3710	5300	5438.03	0.75	0	3352	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1794	-6.27	0.24	12	0.06	-879.00	22826.00	8830	20231211	-37.60	5210	20241209	5.76	8430	-34.64	20240223	5210	5.76	20241209	8830	-37.60	20231211	5210	5.76	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
117	20241210	130416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5500	200	2	3.77	97655560	17967	19.60	5300	5550	5300	6890	3710	5300	5435.27	0.75	0	2862	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1791	-6.26	0.24	12	0.06	-879.00	22826.00	8830	20231211	-37.71	5210	20241209	5.57	8430	-34.76	20240223	5210	5.57	20241209	8830	-37.71	20231211	5210	5.57	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
118	20241210	120416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5500	200	2	3.77	83636490	15397	16.80	5300	5550	5300	6890	3710	5300	5432.00	0.75	0	2795	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1791	-6.26	0.24	12	0.05	-879.00	22826.00	8830	20231211	-37.71	5210	20241209	5.57	8430	-34.76	20240223	5210	5.57	20241209	8830	-37.71	20231211	5210	5.57	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
119	20241210	110416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	240	2	4.53	80792590	14881	16.23	5300	5550	5300	6890	3710	5300	5429.24	0.75	0	2886	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1804	-6.30	0.24	12	0.05	-879.00	22826.00	8830	20231211	-37.26	5210	20241209	6.33	8430	-34.28	20240223	5210	6.33	20241209	8830	-37.26	20231211	5210	6.33	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
120	20241210	100416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5490	190	2	3.58	57627390	10680	11.65	5300	5520	5300	6890	3710	5300	5395.82	0.75	0	2905	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1787	-6.25	0.24	12	0.03	-879.00	22826.00	8830	20231211	-37.83	5210	20241209	5.37	8430	-34.88	20240223	5210	5.37	20241209	8830	-37.83	20231211	5210	5.37	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
121	20241210	090419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	70	2	1.32	25261990	4744	5.18	5300	5370	5300	6890	3710	5300	5325.04	0.75	0	737	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1748	-6.11	0.24	12	0.01	-879.00	22826.00	8830	20231211	-39.18	5210	20241209	3.07	8430	-36.30	20240223	5210	3.07	20241209	8830	-39.18	20231211	5210	3.07	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
122	20241209	160414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5300	-350	5	-6.19	488281100	91602	238.61	5620	5640	5210	7340	3960	5650	5330.55	0.78	0	-8738	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1726	-6.03	0.23	12	0.28	-879.00	22826.00	8830	20231211	-39.98	5210	20241209	1.73	8430	-37.13	20240223	5210	1.73	20241209	8830	-39.98	20231211	5210	1.73	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
123	20241209	150417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5250	-400	5	-7.08	449854010	84340	219.69	5620	5640	5210	7340	3960	5650	5333.82	0.78	0	-6290	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1709	-5.97	0.23	12	0.26	-879.00	22826.00	8830	20231211	-40.54	5210	20241209	0.77	8430	-37.72	20240223	5210	0.77	20241209	8830	-40.54	20231211	5210	0.77	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
124	20241209	140416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5280	-370	5	-6.55	346579540	64644	168.39	5620	5640	5280	7340	3960	5650	5361.36	0.78	0	-6783	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1719	-6.01	0.23	12	0.20	-879.00	22826.00	8830	20231211	-40.20	5280	20241209	0.00	8430	-37.37	20240223	5280	0.00	20241209	8830	-40.20	20231211	5280	0.00	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
125	20241209	130417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5320	-330	5	-5.84	291814560	54339	141.54	5620	5640	5290	7340	3960	5650	5370.26	0.78	0	-6021	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1732	-6.05	0.23	12	0.17	-879.00	22826.00	8830	20231211	-39.75	5290	20241209	0.57	8430	-36.89	20240223	5290	0.57	20241209	8830	-39.75	20231211	5290	0.57	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
126	20241209	120415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5310	-340	5	-6.02	213608200	39647	103.27	5620	5640	5290	7340	3960	5650	5387.75	0.78	0	-2810	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1729	-6.04	0.23	12	0.12	-879.00	22826.00	8830	20231211	-39.86	5290	20241209	0.38	8430	-37.01	20240223	5290	0.38	20241209	8830	-39.86	20231211	5290	0.38	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
127	20241209	110416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5420	-230	5	-4.07	103704030	19040	49.60	5620	5640	5380	7340	3960	5650	5446.64	0.78	0	-1902	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1765	-6.17	0.24	12	0.06	-879.00	22826.00	8830	20231211	-38.62	5380	20241209	0.74	8430	-35.71	20240223	5380	0.74	20241209	8830	-38.62	20231211	5380	0.74	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
128	20241209	100415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5430	-220	5	-3.89	82225480	15064	39.24	5620	5640	5380	7340	3960	5650	5458.41	0.78	0	-66	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1768	-6.18	0.24	12	0.05	-879.00	22826.00	8830	20231211	-38.51	5380	20241209	0.93	8430	-35.59	20240223	5380	0.93	20241209	8830	-38.51	20231211	5380	0.93	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
129	20241209	090414	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	-80	5	-1.42	3860280	687	1.79	5620	5640	5560	7340	3960	5650	5619.04	0.78	0	-51	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1813	-6.34	0.24	12	0.00	-879.00	22826.00	8830	20231211	-36.92	5510	20241206	1.09	8430	-33.93	20240223	5510	1.09	20241206	8830	-36.92	20231211	5510	1.09	20241206	0.92	N	034810	500	162 억	252852	N	N	N	N
130	20241206	160412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5650	-80	5	-1.40	215621850	38329	452.58	5740	5770	5510	7440	4020	5730	5625.36	0.79	0	-3568	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1839	-6.43	0.25	12	0.12	-879.00	22826.00	8830	20231211	-36.01	5510	20241206	2.54	8430	-32.98	20240223	5510	2.54	20241206	8830	-36.01	20231211	5510	2.54	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
131	20241206	150414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5650	-80	5	-1.40	203661080	36200	427.44	5740	5770	5510	7440	4020	5730	5626.00	0.79	0	-3356	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1839	-6.43	0.25	12	0.11	-879.00	22826.00	8830	20231211	-36.01	5510	20241206	2.54	8430	-32.98	20240223	5510	2.54	20241206	8830	-36.01	20231211	5510	2.54	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
132	20241206	140412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5610	-120	5	-2.09	179994680	31988	377.71	5740	5770	5510	7440	4020	5730	5626.94	0.79	0	-3316	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1826	-6.38	0.25	12	0.10	-879.00	22826.00	8830	20231211	-36.47	5510	20241206	1.81	8430	-33.45	20240223	5510	1.81	20241206	8830	-36.47	20231211	5510	1.81	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
133	20241206	130413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5620	-110	5	-1.92	178142420	31658	373.81	5740	5770	5510	7440	4020	5730	5627.09	0.79	0	-3512	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1830	-6.39	0.25	12	0.10	-879.00	22826.00	8830	20231211	-36.35	5510	20241206	2.00	8430	-33.33	20240223	5510	2.00	20241206	8830	-36.35	20231211	5510	2.00	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
134	20241206	120411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5660	-70	5	-1.22	163918700	29128	343.94	5740	5770	5510	7440	4020	5730	5627.53	0.79	0	-2751	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1843	-6.44	0.25	12	0.09	-879.00	22826.00	8830	20231211	-35.90	5510	20241206	2.72	8430	-32.86	20240223	5510	2.72	20241206	8830	-35.90	20231211	5510	2.72	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
135	20241206	110413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5620	-110	5	-1.92	80820260	14240	168.14	5740	5770	5600	7440	4020	5730	5675.58	0.79	0	-1461	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1830	-6.39	0.25	12	0.04	-879.00	22826.00	8830	20231211	-36.35	5600	20241206	0.36	8430	-33.33	20240223	5600	0.36	20241206	8830	-36.35	20231211	5600	0.36	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
136	20241206	100410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5700	-30	5	-0.52	24295290	4239	50.05	5740	5770	5700	7440	4020	5730	5731.37	0.79	0	-1176	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1856	-6.48	0.25	12	0.01	-879.00	22826.00	8830	20231211	-35.45	5700	20241206	0.00	8430	-32.38	20240223	5700	0.00	20241206	8830	-35.45	20231211	5700	0.00	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
137	20241206	090412	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	10	2	0.17	1354640	236	2.79	5740	5740	5740	7440	4020	5730	5740.00	0.79	0	-1	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1869	-6.53	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.99	5710	20241115	0.53	8430	-31.91	20240223	5710	0.53	20241115	8830	-34.99	20231211	5710	0.53	20241115	0.94	N	034810	500	162 억	256359	N	N	N	N
138	20241205	160405	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-70	5	-1.21	48775610	8469	31.57	5810	5810	5720	7540	4060	5800	5760.27	0.80	0	-2718	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1866	-6.52	0.25	12	0.03	-879.00	22826.00	8830	20231211	-35.11	5710	20241115	0.35	8430	-32.03	20240223	5710	0.35	20241115	8830	-35.11	20231211	5710	0.35	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
139	20241205	150409	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	38541280	6683	24.91	5810	5810	5740	7540	4060	5800	5767.06	0.80	0	-2463	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
140	20241205	140407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	29245280	5068	18.89	5810	5810	5740	7540	4060	5800	5770.58	0.80	0	-1858	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
141	20241205	130407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	25045740	4340	16.18	5810	5810	5740	7540	4060	5800	5770.91	0.80	0	-1565	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
142	20241205	120408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	17967280	3110	11.59	5810	5810	5740	7540	4060	5800	5777.26	0.80	0	-1305	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
143	20241205	110406	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	12863590	2224	8.29	5810	5810	5740	7540	4060	5800	5783.99	0.80	0	-1010	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
144	20241205	100404	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-20	5	-0.34	9218610	1591	5.93	5810	5810	5780	7540	4060	5800	5794.22	0.80	0	-1015	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1882	-6.58	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.54	5710	20241115	1.23	8430	-31.44	20240223	5710	1.23	20241115	8830	-34.54	20231211	5710	1.23	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
145	20241205	090407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	10	2	0.17	650720	112	0.42	5810	5810	5810	7540	4060	5800	5810.00	0.80	0	-64	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.20	5710	20241115	1.75	8430	-31.08	20240223	5710	1.75	20241115	8830	-34.20	20231211	5710	1.75	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
146	20241204	160401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	154763770	26782	100.90	5860	5900	5710	7690	4150	5920	5778.57	0.81	0	-5462	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
147	20241204	150402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	141887320	24562	92.53	5860	5900	5710	7690	4150	5920	5776.70	0.81	0	-4783	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
148	20241204	140401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5760	-160	5	-2.70	130110780	22528	84.87	5860	5900	5710	7690	4150	5920	5775.51	0.81	0	-3393	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1875	-6.55	0.25	12	0.07	-879.00	22826.00	8830	20231211	-34.77	5710	20241204	0.88	8430	-31.67	20240223	5710	0.88	20241204	8830	-34.77	20231211	5710	0.88	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
149	20241204	130359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5790	-130	5	-2.20	121442230	21025	79.21	5860	5900	5710	7690	4150	5920	5776.09	0.81	0	-2192	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1885	-6.59	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.43	5710	20241204	1.40	8430	-31.32	20240223	5710	1.40	20241204	8830	-34.43	20231211	5710	1.40	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
150	20241204	120357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5750	-170	5	-2.87	117485270	20340	76.63	5860	5900	5710	7690	4150	5920	5776.07	0.81	0	-1844	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1872	-6.54	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.88	5710	20241204	0.70	8430	-31.79	20240223	5710	0.70	20241204	8830	-34.88	20231211	5710	0.70	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
151	20241204	110354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	106323190	18403	69.33	5860	5900	5710	7690	4150	5920	5777.49	0.81	0	-1677	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
152	20241204	100353	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	-120	5	-2.03	53600140	9237	34.80	5860	5900	5760	7690	4150	5920	5802.76	0.81	0	-461	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.31	5710	20241115	1.58	8430	-31.20	20240223	5710	1.58	20241115	8830	-34.31	20231211	5710	1.58	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
153	20241204	090358	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-80	5	-1.35	4508940	770	2.90	5860	5860	5830	7690	4150	5920	5855.77	0.81	0	-124	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1901	-6.64	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.86	5710	20241115	2.28	8430	-30.72	20240223	5710	2.28	20241115	8830	-33.86	20231211	5710	2.28	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
154	20241203	160420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	156690080	26544	77.87	5800	5930	5800	7560	4080	5820	5903.03	0.80	0	3809	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.08	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
155	20241203	150429	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	154179840	26118	76.62	5800	5930	5800	7560	4080	5820	5903.20	0.80	0	3893	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
156	20241203	140420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	143501930	24313	71.32	5800	5930	5800	7560	4080	5820	5902.27	0.80	0	3518	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.07	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
157	20241203	130417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	116346560	19723	57.86	5800	5930	5800	7560	4080	5820	5899.03	0.80	0	3480	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
158	20241203	120431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	111366420	18879	55.38	5800	5930	5800	7560	4080	5820	5898.96	0.80	0	3430	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
159	20241203	110418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	96268830	16317	47.87	5800	5930	5800	7560	4080	5820	5899.91	0.80	0	3514	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.05	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
160	20241203	100410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	57071650	9690	28.43	5800	5920	5800	7560	4080	5820	5889.75	0.80	0	-218	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.03	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
161	20241203	090410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	10	2	0.17	882410	152	0.45	5800	5830	5800	7560	4080	5820	5805.33	0.80	0	-11	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1898	-6.63	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
162	20241202	160357	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-110	5	-1.85	199756940	34050	125.71	5990	5990	5800	7700	4160	5930	5867.01	0.84	0	-15498	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1895	-6.62	0.25	12	0.10	-879.00	22826.00	8830	20231211	-34.09	5710	20241115	1.93	8430	-30.96	20240223	5710	1.93	20241115	8830	-34.09	20231211	5710	1.93	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
163	20241202	150421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-80	5	-1.35	173178730	29496	108.89	5990	5990	5800	7700	4160	5930	5871.26	0.84	0	-14259	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1905	-6.66	0.26	12	0.09	-879.00	22826.00	8830	20231211	-33.75	5710	20241115	2.45	8430	-30.60	20240223	5710	2.45	20241115	8830	-33.75	20231211	5710	2.45	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
164	20241202	140408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	157643100	26839	99.08	5990	5990	5800	7700	4160	5930	5873.66	0.84	0	-13085	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
165	20241202	130411	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	-100	5	-1.69	139654480	23769	87.75	5990	5990	5800	7700	4160	5930	5875.49	0.84	0	-12325	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1898	-6.63	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
166	20241202	120424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	132308720	22512	83.11	5990	5990	5800	7700	4160	5930	5877.25	0.84	0	-11949	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
167	20241202	110401	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	-30	5	-0.51	63262320	10691	39.47	5990	5990	5890	7700	4160	5930	5917.34	0.84	0	-4409	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1921	-6.71	0.26	12	0.03	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
168	20241202	100359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	-20	5	-0.34	24370090	4115	15.19	5990	5990	5890	7700	4160	5930	5922.26	0.84	0	-1274	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.07	5710	20241115	3.50	8430	-29.89	20240223	5710	3.50	20241115	8830	-33.07	20231211	5710	3.50	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
169	20241202	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5970	40	2	0.67	2012600	336	1.24	5990	5990	5970	7700	4160	5930	5989.88	0.84	0	0	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1944	-6.79	0.26	12	0.00	-879.00	22826.00	8830	20231211	-32.39	5710	20241115	4.55	8430	-29.18	20240223	5710	4.55	20241115	8830	-32.39	20231211	5710	4.55	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History