KissMeData/433530/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
3	20241231	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
4	20241231	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
5	20241231	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
6	20241231	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
7	20241231	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
8	20241231	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
9	20241231	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.27	-362	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
10	20241230	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	21327440	10775	40.70	1965	2040	1965	2550	1376	1965	1979.34	0.28	0	-362	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.26	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
11	20241230	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	30	2	1.53	19133007	9675	36.55	1965	2040	1965	2550	1376	1965	1977.57	0.28	0	-361	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	1	1	4105000	82	48.66	0.98	12	0.24	41.00	2032.00	2510	20241031	-20.52	1830	20241120	9.02	2510	-20.52	20241031	1830	9.02	20241120	2525	-20.99	20240705	1830	9.02	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
12	20241230	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	29	2	1.48	17880662	9047	34.18	1965	2040	1965	2550	1376	1965	1976.42	0.28	0	-352	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	1	1	4105000	82	48.63	0.98	12	0.22	41.00	2032.00	2510	20241031	-20.56	1830	20241120	8.96	2510	-20.56	20241031	1830	8.96	20241120	2525	-21.03	20240705	1830	8.96	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
13	20241230	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	25	2	1.27	17453938	8833	33.37	1965	2040	1965	2550	1376	1965	1975.99	0.28	0	-351	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	1	1	4105000	82	48.54	0.98	12	0.22	41.00	2032.00	2510	20241031	-20.72	1830	20241120	8.74	2510	-20.72	20241031	1830	8.74	20241120	2525	-21.19	20240705	1830	8.74	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
14	20241230	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	35	2	1.78	17451948	8832	33.36	1965	2040	1965	2550	1376	1965	1975.99	0.28	0	-351	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	82	48.78	0.98	12	0.22	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
15	20241230	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	45	2	2.29	15384798	7801	29.47	1965	2040	1965	2550	1376	1965	1972.16	0.28	0	-170	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	5	1	4105000	83	49.02	0.99	12	0.19	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
16	20241230	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	24	2	1.22	11155283	5662	21.39	1965	2040	1965	2550	1376	1965	1970.20	0.28	0	-144	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	1	1	4105000	82	48.51	0.98	12	0.14	41.00	2032.00	2510	20241031	-20.76	1830	20241120	8.69	2510	-20.76	20241031	1830	8.69	20241120	2525	-21.23	20240705	1830	8.69	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
17	20241230	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	4971850	2530	9.56	1965	1970	1965	2550	1376	1965	1965.16	0.28	0	-73	2105	2035	2000	1930	1895	2017	1912	4	585	100	1370	1	1	4105000	81	48.05	0.97	12	0.06	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.40	N	433530	100	4 억	11443	N	N	N	N
18	20241227	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-45	5	-2.24	52913470	26472	108.18	2065	2070	1965	2610	1410	2010	1998.85	0.28	0	143	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	1	1	4105000	81	47.93	0.97	12	0.64	41.00	2032.00	2510	20241031	-21.71	1830	20241120	7.38	2510	-21.71	20241031	1830	7.38	20241120	2525	-22.18	20240705	1830	7.38	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
19	20241227	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-39	5	-1.94	52451593	26237	107.22	2065	2070	1968	2610	1410	2010	1999.15	0.28	0	193	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	1	1	4105000	81	48.07	0.97	12	0.64	41.00	2032.00	2510	20241031	-21.47	1830	20241120	7.70	2510	-21.47	20241031	1830	7.70	20241120	2525	-21.94	20240705	1830	7.70	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
20	20241227	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-17	5	-0.85	34780803	17341	70.86	2065	2070	1993	2610	1410	2010	2005.70	0.28	0	104	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	1	1	4105000	82	48.61	0.98	12	0.42	41.00	2032.00	2510	20241031	-20.60	1830	20241120	8.91	2510	-20.60	20241031	1830	8.91	20241120	2525	-21.07	20240705	1830	8.91	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
21	20241227	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-17	5	-0.85	34770838	17336	70.84	2065	2070	1993	2610	1410	2010	2005.70	0.28	0	104	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	1	1	4105000	82	48.61	0.98	12	0.42	41.00	2032.00	2510	20241031	-20.60	1830	20241120	8.91	2510	-20.60	20241031	1830	8.91	20241120	2525	-21.07	20240705	1830	8.91	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
22	20241227	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-12	5	-0.60	12825165	6336	25.89	2065	2070	1998	2610	1410	2010	2024.17	0.28	0	104	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	1	1	4105000	82	48.73	0.98	12	0.15	41.00	2032.00	2510	20241031	-20.40	1830	20241120	9.18	2510	-20.40	20241031	1830	9.18	20241120	2525	-20.87	20240705	1830	9.18	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
23	20241227	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	10625264	5236	21.40	2065	2070	1999	2610	1410	2010	2029.27	0.28	0	99	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	5	1	4105000	83	49.02	0.99	12	0.13	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
24	20241227	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	10221789	5035	20.58	2065	2070	1999	2610	1410	2010	2030.15	0.28	0	-8	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	5	1	4105000	83	49.15	0.99	12	0.12	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
25	20241227	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	55	2	2.74	49590	24	0.10	2065	2070	2065	2610	1410	2010	2066.25	0.28	0	-12	2074	2042	2003	1971	1932	2022	1951	4	600	100	1400	5	1	4105000	85	50.37	1.02	12	0.00	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2510	-17.73	20241031	1830	12.84	20241120	2525	-18.22	20240705	1830	12.84	20241120	0.39	N	433530	100	4 억	11300	N	N	N	N
26	20241226	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	19	2	0.95	49091233	24471	85.15	2030	2035	1964	2585	1394	1991	2006.10	0.28	0	-131	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.02	0.99	12	0.60	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
27	20241226	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	24	2	1.21	33322783	16626	57.85	2030	2035	1964	2585	1394	1991	2004.26	0.28	0	223	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.15	0.99	12	0.41	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
28	20241226	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	29	2	1.46	32985523	16459	57.27	2030	2035	1964	2585	1394	1991	2004.10	0.28	0	238	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.27	0.99	12	0.40	41.00	2032.00	2510	20241031	-19.52	1830	20241120	10.38	2510	-19.52	20241031	1830	10.38	20241120	2525	-20.00	20240705	1830	10.38	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
29	20241226	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	19	2	0.95	19657468	9856	34.30	2030	2035	1964	2585	1394	1991	1994.47	0.28	0	-110	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.02	0.99	12	0.24	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
30	20241226	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	29	2	1.46	16837428	8453	29.41	2030	2035	1964	2585	1394	1991	1991.89	0.28	0	-109	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.27	0.99	12	0.21	41.00	2032.00	2510	20241031	-19.52	1830	20241120	10.38	2510	-19.52	20241031	1830	10.38	20241120	2525	-20.00	20240705	1830	10.38	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
31	20241226	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	19	2	0.95	16481643	8276	28.80	2030	2035	1964	2585	1394	1991	1991.50	0.28	0	-15	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	5	1	4105000	83	49.02	0.99	12	0.20	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
32	20241226	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	7	2	0.35	9673724	4883	16.99	2030	2030	1964	2585	1394	1991	1981.10	0.28	0	313	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	1	1	4105000	82	48.73	0.98	12	0.12	41.00	2032.00	2510	20241031	-20.40	1830	20241120	9.18	2510	-20.40	20241031	1830	9.18	20241120	2525	-20.87	20240705	1830	9.18	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
33	20241226	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	201031	101	0.35	2030	2030	1990	2585	1394	1991	1990.41	0.28	0	-1	2029	2009	2000	1980	1971	2005	1976	4	594	100	1390	1	1	4105000	82	48.54	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.72	1830	20241120	8.74	2510	-20.72	20241031	1830	8.74	20241120	2525	-21.19	20240705	1830	8.74	20241120	0.39	N	433530	100	4 억	11422	N	N	N	N
34	20241224	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-8	5	-0.40	57505197	28738	256.91	1999	2020	1991	2595	1400	1999	2001.02	0.28	0	-209	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	1	1	4105000	82	48.56	0.98	12	0.70	41.00	2032.00	2510	20241031	-20.68	1830	20241120	8.80	2510	-20.68	20241031	1830	8.80	20241120	2525	-21.15	20240705	1830	8.80	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
35	20241224	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	21	2	1.05	54171450	27064	241.95	1999	2020	1999	2595	1400	1999	2001.61	0.28	0	241	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	83	49.27	0.99	12	0.66	41.00	2032.00	2510	20241031	-19.52	1830	20241120	10.38	2510	-19.52	20241031	1830	10.38	20241120	2525	-20.00	20240705	1830	10.38	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
36	20241224	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	21	2	1.05	50935925	25447	227.49	1999	2020	1999	2595	1400	1999	2001.65	0.28	0	236	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	83	49.27	0.99	12	0.62	41.00	2032.00	2510	20241031	-19.52	1830	20241120	10.38	2510	-19.52	20241031	1830	10.38	20241120	2525	-20.00	20240705	1830	10.38	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
37	20241224	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	46049640	23010	205.70	1999	2010	1999	2595	1400	1999	2001.29	0.28	0	232	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	82	48.90	0.99	12	0.56	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2510	-20.12	20241031	1830	9.56	20241120	2525	-20.59	20240705	1830	9.56	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
38	20241224	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	31241550	15624	139.67	1999	2010	1999	2595	1400	1999	1999.59	0.28	0	382	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	82	48.90	0.99	12	0.38	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2510	-20.12	20241031	1830	9.56	20241120	2525	-20.59	20240705	1830	9.56	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
39	20241224	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	26213415	13110	117.20	1999	2010	1999	2595	1400	1999	1999.50	0.28	0	386	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	82	48.78	0.98	12	0.32	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
40	20241224	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	14259405	7133	63.77	1999	2010	1999	2595	1400	1999	1999.08	0.28	0	-216	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	82	48.78	0.98	12	0.17	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
41	20241224	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	11	2	0.55	3270375	1636	14.63	1999	2010	1999	2595	1400	1999	1999.01	0.28	0	-2	2053	2026	1993	1966	1933	2009	1949	4	596	100	1390	5	1	4105000	83	49.02	0.99	12	0.04	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11630	N	N	N	N
42	20241223	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-16	5	-0.79	22334606	11186	47.52	2015	2020	1960	2615	1415	2015	1996.66	0.28	0	197	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	1	1	4105000	82	48.76	0.98	12	0.27	41.00	2032.00	2510	20241031	-20.36	1830	20241120	9.23	2510	-20.36	20241031	1830	9.23	20241120	2525	-20.83	20240705	1830	9.23	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
43	20241223	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	15761310	7897	33.55	2015	2020	1960	2615	1415	2015	1995.86	0.28	0	68	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	5	1	4105000	82	48.78	0.98	12	0.19	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
44	20241223	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-10	5	-0.50	10877050	5455	23.18	2015	2020	1960	2615	1415	2015	1993.96	0.28	0	35	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	5	1	4105000	82	48.90	0.99	12	0.13	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2510	-20.12	20241031	1830	9.56	20241120	2525	-20.59	20240705	1830	9.56	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
45	20241223	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-16	5	-0.79	9143237	4589	19.50	2015	2020	1960	2615	1415	2015	1992.42	0.28	0	36	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	1	1	4105000	82	48.76	0.98	12	0.11	41.00	2032.00	2510	20241031	-20.36	1830	20241120	9.23	2510	-20.36	20241031	1830	9.23	20241120	2525	-20.83	20240705	1830	9.23	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
46	20241223	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	7639239	3837	16.30	2015	2020	1960	2615	1415	2015	1990.94	0.28	0	36	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	5	1	4105000	82	48.78	0.98	12	0.09	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
47	20241223	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-28	5	-1.39	7137239	3586	15.23	2015	2020	1960	2615	1415	2015	1990.31	0.28	0	58	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	1	1	4105000	82	48.46	0.98	12	0.09	41.00	2032.00	2510	20241031	-20.84	1830	20241120	8.58	2510	-20.84	20241031	1830	8.58	20241120	2525	-21.31	20240705	1830	8.58	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
48	20241223	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	3396189	1694	7.20	2015	2020	1960	2615	1415	2015	2004.83	0.28	0	58	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	5	1	4105000	82	48.78	0.98	12	0.04	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	2510	-20.32	20241031	1830	9.29	20241120	2525	-20.79	20240705	1830	9.29	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
49	20241223	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	28210	14	0.06	2015	2015	2015	2615	1415	2015	2015.00	0.28	0	0	2141	2077	2036	1972	1931	2057	1952	4	600	100	1410	5	1	4105000	83	49.15	0.99	12	0.00	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11373	N	N	N	N
50	20241220	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-15	5	-0.74	47989105	23538	115.87	2035	2100	1995	2635	1425	2030	2038.79	0.29	0	-562	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.15	0.99	12	0.57	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
51	20241220	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-15	5	-0.74	45526715	22316	109.85	2035	2100	1995	2635	1425	2030	2040.09	0.29	0	-528	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.15	0.99	12	0.54	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
52	20241220	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	10	2	0.49	41227190	20192	99.39	2035	2100	1995	2635	1425	2030	2041.76	0.29	0	-78	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	84	49.76	1.00	12	0.49	41.00	2032.00	2510	20241031	-18.73	1830	20241120	11.48	2510	-18.73	20241031	1830	11.48	20241120	2525	-19.21	20240705	1830	11.48	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
53	20241220	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	5	2	0.25	38350580	18763	92.36	2035	2100	1995	2635	1425	2030	2043.95	0.29	0	-78	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	84	49.63	1.00	12	0.46	41.00	2032.00	2510	20241031	-18.92	1830	20241120	11.20	2510	-18.92	20241031	1830	11.20	20241120	2525	-19.41	20240705	1830	11.20	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
54	20241220	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-10	5	-0.49	37861485	18521	91.17	2035	2100	1995	2635	1425	2030	2044.25	0.29	0	-87	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.27	0.99	12	0.45	41.00	2032.00	2510	20241031	-19.52	1830	20241120	10.38	2510	-19.52	20241031	1830	10.38	20241120	2525	-20.00	20240705	1830	10.38	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
55	20241220	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-20	5	-0.99	5799965	2865	14.10	2035	2100	1995	2635	1425	2030	2024.42	0.29	0	-174	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.02	0.99	12	0.07	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
56	20241220	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-20	5	-0.99	4491455	2214	10.90	2035	2100	1995	2635	1425	2030	2028.66	0.29	0	-174	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.02	0.99	12	0.05	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2510	-19.92	20241031	1830	9.84	20241120	2525	-20.40	20240705	1830	9.84	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
57	20241220	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-15	5	-0.74	1291595	636	3.13	2035	2100	1995	2635	1425	2030	2030.81	0.29	0	-325	2183	2106	2058	1981	1933	2082	1957	4	605	100	1420	5	1	4105000	83	49.15	0.99	12	0.02	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2510	-19.72	20241031	1830	10.11	20241120	2525	-20.20	20240705	1830	10.11	20241120	0.39	N	433530	100	4 억	11995	N	N	N	N
58	20241219	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-70	5	-3.33	41357795	20314	12.67	2135	2135	2010	2730	1470	2100	2035.93	0.30	0	-455	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	83	49.51	1.00	12	0.49	41.00	2032.00	2510	20241031	-19.12	1830	20241120	10.93	2510	-19.12	20241031	1830	10.93	20241120	2525	-19.60	20240705	1830	10.93	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
59	20241219	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-60	5	-2.86	37000745	18169	11.33	2135	2135	2010	2730	1470	2100	2036.48	0.30	0	-31	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	84	49.76	1.00	12	0.44	41.00	2032.00	2510	20241031	-18.73	1830	20241120	11.48	2510	-18.73	20241031	1830	11.48	20241120	2525	-19.21	20240705	1830	11.48	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
60	20241219	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-60	5	-2.86	32557625	15991	9.97	2135	2135	2010	2730	1470	2100	2036.00	0.30	0	82	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	84	49.76	1.00	12	0.39	41.00	2032.00	2510	20241031	-18.73	1830	20241120	11.48	2510	-18.73	20241031	1830	11.48	20241120	2525	-19.21	20240705	1830	11.48	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
61	20241219	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	25740260	12663	7.90	2135	2135	2010	2730	1470	2100	2032.71	0.30	0	-240	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	85	50.37	1.02	12	0.31	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2510	-17.73	20241031	1830	12.84	20241120	2525	-18.22	20240705	1830	12.84	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
62	20241219	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-60	5	-2.86	25627075	12608	7.86	2135	2135	2010	2730	1470	2100	2032.60	0.30	0	-237	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	84	49.76	1.00	12	0.31	41.00	2032.00	2510	20241031	-18.73	1830	20241120	11.48	2510	-18.73	20241031	1830	11.48	20241120	2525	-19.21	20240705	1830	11.48	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
63	20241219	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-45	5	-2.14	25602595	12596	7.85	2135	2135	2010	2730	1470	2100	2032.60	0.30	0	-237	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	84	50.12	1.01	12	0.31	41.00	2032.00	2510	20241031	-18.13	1830	20241120	12.30	2510	-18.13	20241031	1830	12.30	20241120	2525	-18.61	20240705	1830	12.30	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
64	20241219	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-50	5	-2.38	22525545	11088	6.91	2135	2135	2010	2730	1470	2100	2031.52	0.30	0	-238	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	84	50.00	1.01	12	0.27	41.00	2032.00	2510	20241031	-18.33	1830	20241120	12.02	2510	-18.33	20241031	1830	12.02	20241120	2525	-18.81	20240705	1830	12.02	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
65	20241219	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-40	5	-1.90	19729975	9718	6.06	2135	2135	2010	2730	1470	2100	2030.25	0.30	0	363	2206	2152	2056	2002	1906	2180	2030	4	630	100	1470	5	1	4105000	85	50.24	1.01	12	0.24	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2510	-17.93	20241031	1830	12.57	20241120	2525	-18.42	20240705	1830	12.57	20241120	0.39	N	433530	100	4 억	12450	N	N	N	N
66	20241218	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	140	2	7.14	332135101	160359	2600.28	1960	2110	1960	2545	1372	1960	2071.20	0.25	0	2021	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	86	51.22	1.03	12	3.91	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2510	-16.33	20241031	1830	14.75	20241120	2525	-16.83	20240705	1830	14.75	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
67	20241218	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	150	2	7.65	318898126	154053	2498.02	1960	2110	1960	2545	1372	1960	2070.05	0.25	0	2804	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	87	51.46	1.04	12	3.75	41.00	2032.00	2510	20241031	-15.94	1830	20241120	15.30	2510	-15.94	20241031	1830	15.30	20241120	2525	-16.44	20240705	1830	15.30	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
68	20241218	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	115	2	5.87	243506356	117987	1913.20	1960	2100	1960	2545	1372	1960	2063.84	0.25	0	1217	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	85	50.61	1.02	12	2.87	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2510	-17.33	20241031	1830	13.39	20241120	2525	-17.82	20240705	1830	13.39	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
69	20241218	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	110	2	5.61	217806191	105650	1713.15	1960	2100	1960	2545	1372	1960	2061.58	0.25	0	1141	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	85	50.49	1.02	12	2.57	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2510	-17.53	20241031	1830	13.11	20241120	2525	-18.02	20240705	1830	13.11	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
70	20241218	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	120	2	6.12	196921721	95666	1551.26	1960	2100	1960	2545	1372	1960	2058.43	0.25	0	1119	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	85	50.73	1.02	12	2.33	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2510	-17.13	20241031	1830	13.66	20241120	2525	-17.62	20240705	1830	13.66	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
71	20241218	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	90	2	4.59	95341856	46879	760.16	1960	2080	1960	2545	1372	1960	2033.79	0.25	0	115	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	84	50.00	1.01	12	1.14	41.00	2032.00	2510	20241031	-18.33	1830	20241120	12.02	2510	-18.33	20241031	1830	12.02	20241120	2525	-18.81	20240705	1830	12.02	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
72	20241218	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	115	2	5.87	69659691	34347	556.95	1960	2080	1960	2545	1372	1960	2028.12	0.25	0	-239	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	5	1	4105000	85	50.61	1.02	12	0.84	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2510	-17.33	20241031	1830	13.39	20241120	2525	-17.82	20240705	1830	13.39	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
73	20241218	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	8	2	0.41	198760	101	1.64	1960	1968	1960	2545	1372	1960	1967.92	0.25	0	0	1990	1974	1956	1940	1922	1977	1943	4	585	100	1370	1	1	4105000	81	48.00	0.97	12	0.00	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.39	N	433530	100	4 억	10429	N	N	N	N
74	20241217	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	12107957	6167	60.60	1960	1972	1938	2540	1369	1955	1963.35	0.26	0	-442	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	80	47.80	0.96	12	0.15	41.00	2032.00	2510	20241031	-21.91	1830	20241120	7.10	2510	-21.91	20241031	1830	7.10	20241120	2525	-22.38	20240705	1830	7.10	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
75	20241217	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	13	2	0.66	10769887	5485	53.90	1960	1971	1938	2540	1369	1955	1963.52	0.26	0	-369	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	81	48.00	0.97	12	0.13	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
76	20241217	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	15	2	0.77	4334876	2211	21.73	1960	1971	1938	2540	1369	1955	1960.60	0.26	0	48	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	81	48.05	0.97	12	0.05	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
77	20241217	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	16	2	0.82	2163951	1109	10.90	1960	1971	1938	2540	1369	1955	1951.26	0.26	0	48	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	81	48.07	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.47	1830	20241120	7.70	2510	-21.47	20241031	1830	7.70	20241120	2525	-21.94	20240705	1830	7.70	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
78	20241217	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	1419432	730	7.17	1960	1960	1938	2540	1369	1955	1944.43	0.26	0	63	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	80	47.68	0.96	12	0.02	41.00	2032.00	2510	20241031	-22.11	1830	20241120	6.83	2510	-22.11	20241031	1830	6.83	20241120	2525	-22.57	20240705	1830	6.83	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
79	20241217	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	134351	69	0.68	1960	1960	1938	2540	1369	1955	1947.12	0.26	0	-22	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	80	47.80	0.96	12	0.00	41.00	2032.00	2510	20241031	-21.91	1830	20241120	7.10	2510	-21.91	20241031	1830	7.10	20241120	2525	-22.38	20240705	1830	7.10	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
80	20241217	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	91630	47	0.46	1960	1960	1938	2540	1369	1955	1949.57	0.26	0	-20	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	80	47.80	0.96	12	0.00	41.00	2032.00	2510	20241031	-21.91	1830	20241120	7.10	2510	-21.91	20241031	1830	7.10	20241120	2525	-22.38	20240705	1830	7.10	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
81	20241217	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	46922	24	0.24	1960	1960	1942	2540	1369	1955	1955.08	0.26	0	-20	1989	1971	1950	1932	1911	1981	1942	4	585	100	1360	1	1	4105000	80	47.80	0.96	12	0.00	41.00	2032.00	2510	20241031	-21.91	1830	20241120	7.10	2510	-21.91	20241031	1830	7.10	20241120	2525	-22.38	20240705	1830	7.10	20241120	0.40	N	433530	100	4 억	10871	N	N	N	N
82	20241216	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	19770106	10177	20.29	1954	1968	1929	2540	1370	1957	1942.63	0.28	0	-533	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.68	0.96	12	0.25	41.00	2032.00	2510	20241031	-22.11	1830	20241120	6.83	2510	-22.11	20241031	1830	6.83	20241120	2525	-22.57	20240705	1830	6.83	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
83	20241216	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-3	5	-0.15	19725141	10154	20.25	1954	1968	1929	2540	1370	1957	1942.60	0.28	0	-533	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.66	0.96	12	0.25	41.00	2032.00	2510	20241031	-22.15	1830	20241120	6.78	2510	-22.15	20241031	1830	6.78	20241120	2525	-22.61	20240705	1830	6.78	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
84	20241216	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-12	5	-0.61	19678245	10130	20.20	1954	1968	1929	2540	1370	1957	1942.57	0.28	0	-527	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.44	0.96	12	0.25	41.00	2032.00	2510	20241031	-22.51	1830	20241120	6.28	2510	-22.51	20241031	1830	6.28	20241120	2525	-22.97	20240705	1830	6.28	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
85	20241216	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-5	5	-0.26	18553750	9554	19.05	1954	1968	1929	2540	1370	1957	1941.99	0.28	0	-487	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.61	0.96	12	0.23	41.00	2032.00	2510	20241031	-22.23	1830	20241120	6.67	2510	-22.23	20241031	1830	6.67	20241120	2525	-22.69	20240705	1830	6.67	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
86	20241216	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-5	5	-0.26	17550422	9040	18.02	1954	1968	1929	2540	1370	1957	1941.42	0.28	0	-487	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.61	0.96	12	0.22	41.00	2032.00	2510	20241031	-22.23	1830	20241120	6.67	2510	-22.23	20241031	1830	6.67	20241120	2525	-22.69	20240705	1830	6.67	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
87	20241216	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-13	5	-0.66	15882454	8182	16.31	1954	1968	1929	2540	1370	1957	1941.15	0.28	0	-487	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.41	0.96	12	0.20	41.00	2032.00	2510	20241031	-22.55	1830	20241120	6.23	2510	-22.55	20241031	1830	6.23	20241120	2525	-23.01	20240705	1830	6.23	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
88	20241216	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	589318	301	0.60	1954	1968	1954	2540	1370	1957	1957.87	0.28	0	9	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	80	47.80	0.96	12	0.01	41.00	2032.00	2510	20241031	-21.91	1830	20241120	7.10	2510	-21.91	20241031	1830	7.10	20241120	2525	-22.38	20240705	1830	7.10	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
89	20241216	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	11	2	0.56	197368	101	0.20	1954	1968	1954	2540	1370	1957	1954.14	0.28	0	0	1998	1977	1936	1915	1874	1988	1926	4	583	100	1360	1	1	4105000	81	48.00	0.97	12	0.00	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.40	N	433530	100	4 억	11404	N	N	N	N
90	20241213	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	31	2	1.61	97486665	50155	138.18	1923	1957	1895	2500	1349	1926	1943.71	0.30	0	-1719	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.73	0.96	12	1.22	41.00	2032.00	2510	20241031	-22.03	1830	20241120	6.94	2510	-22.03	20241031	1830	6.94	20241120	2525	-22.50	20240705	1830	6.94	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
91	20241213	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	31	2	1.61	88176523	45396	125.07	1923	1957	1895	2500	1349	1926	1942.39	0.30	0	-1620	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.73	0.96	12	1.11	41.00	2032.00	2510	20241031	-22.03	1830	20241120	6.94	2510	-22.03	20241031	1830	6.94	20241120	2525	-22.50	20240705	1830	6.94	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
92	20241213	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	6	2	0.31	77251499	39811	109.68	1923	1952	1895	2500	1349	1926	1940.46	0.30	0	-1534	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	79	47.12	0.95	12	0.97	41.00	2032.00	2510	20241031	-23.03	1830	20241120	5.57	2510	-23.03	20241031	1830	5.57	20241120	2525	-23.49	20240705	1830	5.57	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
93	20241213	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	13	2	0.67	70254835	36209	99.76	1923	1952	1895	2500	1349	1926	1940.26	0.30	0	-1402	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.29	0.95	12	0.88	41.00	2032.00	2510	20241031	-22.75	1830	20241120	5.96	2510	-22.75	20241031	1830	5.96	20241120	2525	-23.21	20240705	1830	5.96	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
94	20241213	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	14	2	0.73	49461358	25486	70.22	1923	1952	1895	2500	1349	1926	1940.73	0.30	0	-1266	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.32	0.95	12	0.62	41.00	2032.00	2510	20241031	-22.71	1830	20241120	6.01	2510	-22.71	20241031	1830	6.01	20241120	2525	-23.17	20240705	1830	6.01	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
95	20241213	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	13	2	0.67	48875619	25184	69.38	1923	1952	1895	2500	1349	1926	1940.74	0.30	0	-1126	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.29	0.95	12	0.61	41.00	2032.00	2510	20241031	-22.75	1830	20241120	5.96	2510	-22.75	20241031	1830	5.96	20241120	2525	-23.21	20240705	1830	5.96	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
96	20241213	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	12	2	0.62	15940170	8242	22.71	1923	1944	1895	2500	1349	1926	1934.02	0.30	0	-1004	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	80	47.27	0.95	12	0.20	41.00	2032.00	2510	20241031	-22.79	1830	20241120	5.90	2510	-22.79	20241031	1830	5.90	20241120	2525	-23.25	20240705	1830	5.90	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
97	20241213	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1925	-1	5	-0.05	3177540	1653	4.55	1923	1925	1895	2500	1349	1926	1922.29	0.30	0	-263	1973	1949	1921	1897	1869	1961	1909	4	574	100	1340	1	1	4105000	79	46.95	0.95	12	0.04	41.00	2032.00	2510	20241031	-23.31	1830	20241120	5.19	2510	-23.31	20241031	1830	5.19	20241120	2525	-23.76	20240705	1830	5.19	20241120	0.39	N	433530	100	4 억	12478	N	N	N	N
98	20241212	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	46	2	2.45	69364353	36297	252.66	1893	1945	1893	2440	1316	1880	1911.02	0.26	0	1211	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	79	46.98	0.95	12	0.88	41.00	2032.00	2510	20241031	-23.27	1830	20241120	5.25	2510	-23.27	20241031	1830	5.25	20241120	2525	-23.72	20240705	1830	5.25	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
99	20241212	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	50	2	2.66	69102429	36161	251.71	1893	1945	1893	2440	1316	1880	1910.97	0.26	0	1135	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	79	47.07	0.95	12	0.88	41.00	2032.00	2510	20241031	-23.11	1830	20241120	5.46	2510	-23.11	20241031	1830	5.46	20241120	2525	-23.56	20240705	1830	5.46	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
100	20241212	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1899	19	2	1.01	41278231	21725	151.23	1893	1930	1893	2440	1316	1880	1900.03	0.26	0	1535	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.32	0.93	12	0.53	41.00	2032.00	2510	20241031	-24.34	1830	20241120	3.77	2510	-24.34	20241031	1830	3.77	20241120	2525	-24.79	20240705	1830	3.77	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
101	20241212	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	20	2	1.06	16574679	8724	60.73	1893	1930	1893	2440	1316	1880	1899.89	0.26	0	1619	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.34	0.94	12	0.21	41.00	2032.00	2510	20241031	-24.30	1830	20241120	3.83	2510	-24.30	20241031	1830	3.83	20241120	2525	-24.75	20240705	1830	3.83	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
102	20241212	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	25	2	1.33	14876431	7833	54.52	1893	1930	1893	2440	1316	1880	1899.20	0.26	0	1755	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.46	0.94	12	0.19	41.00	2032.00	2510	20241031	-24.10	1830	20241120	4.10	2510	-24.10	20241031	1830	4.10	20241120	2525	-24.55	20240705	1830	4.10	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
103	20241212	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	25	2	1.33	12687214	6689	46.56	1893	1930	1893	2440	1316	1880	1896.73	0.26	0	1895	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.46	0.94	12	0.16	41.00	2032.00	2510	20241031	-24.10	1830	20241120	4.10	2510	-24.10	20241031	1830	4.10	20241120	2525	-24.55	20240705	1830	4.10	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
104	20241212	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	20	2	1.06	10546505	5568	38.76	1893	1930	1893	2440	1316	1880	1894.13	0.26	0	2132	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.34	0.94	12	0.14	41.00	2032.00	2510	20241031	-24.30	1830	20241120	3.83	2510	-24.30	20241031	1830	3.83	20241120	2525	-24.75	20240705	1830	3.83	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
105	20241212	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1893	13	2	0.69	2029296	1072	7.46	1893	1893	1893	2440	1316	1880	1893.00	0.26	0	126	1916	1898	1889	1871	1862	1893	1866	4	560	100	1310	1	1	4105000	78	46.17	0.93	12	0.03	41.00	2032.00	2510	20241031	-24.58	1830	20241120	3.44	2510	-24.58	20241031	1830	3.44	20241120	2525	-25.03	20240705	1830	3.44	20241120	0.39	N	433530	100	4 억	10729	N	N	N	N
106	20241211	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	-3	5	-0.16	27040127	14366	37.16	1899	1907	1880	2445	1319	1883	1882.30	0.28	0	-1138	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.85	0.93	12	0.35	41.00	2032.00	2510	20241031	-25.10	1830	20241120	2.73	2510	-25.10	20241031	1830	2.73	20241120	2525	-25.54	20240705	1830	2.73	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
107	20241211	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	2	2	0.11	25789922	13701	35.44	1899	1907	1880	2445	1319	1883	1882.34	0.28	0	-890	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.98	0.93	12	0.33	41.00	2032.00	2510	20241031	-24.90	1830	20241120	3.01	2510	-24.90	20241031	1830	3.01	20241120	2525	-25.35	20240705	1830	3.01	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
108	20241211	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1883	0	3	0.00	23269780	12362	31.97	1899	1907	1880	2445	1319	1883	1882.36	0.28	0	-755	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.93	0.93	12	0.30	41.00	2032.00	2510	20241031	-24.98	1830	20241120	2.90	2510	-24.98	20241031	1830	2.90	20241120	2525	-25.43	20240705	1830	2.90	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
109	20241211	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1881	-2	5	-0.11	20874703	11089	28.68	1899	1907	1880	2445	1319	1883	1882.47	0.28	0	-630	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.88	0.93	12	0.27	41.00	2032.00	2510	20241031	-25.06	1830	20241120	2.79	2510	-25.06	20241031	1830	2.79	20241120	2525	-25.50	20240705	1830	2.79	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
110	20241211	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1881	-2	5	-0.11	17465287	9277	23.99	1899	1907	1880	2445	1319	1883	1882.64	0.28	0	-630	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.88	0.93	12	0.23	41.00	2032.00	2510	20241031	-25.06	1830	20241120	2.79	2510	-25.06	20241031	1830	2.79	20241120	2525	-25.50	20240705	1830	2.79	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
111	20241211	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	-1	5	-0.05	8099844	4300	11.12	1899	1907	1882	2445	1319	1883	1883.68	0.28	0	-313	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.90	0.93	12	0.10	41.00	2032.00	2510	20241031	-25.02	1830	20241120	2.84	2510	-25.02	20241031	1830	2.84	20241120	2525	-25.47	20240705	1830	2.84	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
112	20241211	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1883	0	3	0.00	1609720	853	2.21	1899	1907	1883	2445	1319	1883	1887.13	0.28	0	-72	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	77	45.93	0.93	12	0.02	41.00	2032.00	2510	20241031	-24.98	1830	20241120	2.90	2510	-24.98	20241031	1830	2.90	20241120	2525	-25.43	20240705	1830	2.90	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
113	20241211	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	17	2	0.90	466420	246	0.64	1899	1907	1883	2445	1319	1883	1896.02	0.28	0	-139	1946	1914	1898	1866	1850	1906	1858	4	562	100	1310	1	1	4105000	78	46.34	0.94	12	0.01	41.00	2032.00	2510	20241031	-24.30	1830	20241120	3.83	2510	-24.30	20241031	1830	3.83	20241120	2525	-24.75	20240705	1830	3.83	20241120	0.39	N	433530	100	4 억	11627	N	N	N	N
114	20241210	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1883	3	2	0.16	73151621	38665	130.33	1890	1930	1882	2440	1316	1880	1891.93	0.28	0	151	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	77	45.93	0.93	12	0.94	41.00	2032.00	2510	20241031	-24.98	1830	20241120	2.90	2510	-24.98	20241031	1830	2.90	20241120	2525	-25.43	20240705	1830	2.90	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
115	20241210	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	2	2	0.11	72889862	38526	129.86	1890	1930	1882	2440	1316	1880	1891.97	0.28	0	284	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	77	45.90	0.93	12	0.94	41.00	2032.00	2510	20241031	-25.02	1830	20241120	2.84	2510	-25.02	20241031	1830	2.84	20241120	2525	-25.47	20240705	1830	2.84	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
116	20241210	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	2	2	0.11	66975458	35386	119.28	1890	1930	1882	2440	1316	1880	1892.71	0.28	0	266	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	77	45.90	0.93	12	0.86	41.00	2032.00	2510	20241031	-25.02	1830	20241120	2.84	2510	-25.02	20241031	1830	2.84	20241120	2525	-25.47	20240705	1830	2.84	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
117	20241210	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	2	2	0.11	48112104	25368	85.51	1890	1930	1882	2440	1316	1880	1896.57	0.28	0	332	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	77	45.90	0.93	12	0.62	41.00	2032.00	2510	20241031	-25.02	1830	20241120	2.84	2510	-25.02	20241031	1830	2.84	20241120	2525	-25.47	20240705	1830	2.84	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
118	20241210	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	18	2	0.96	35554028	18707	63.06	1890	1930	1884	2440	1316	1880	1900.57	0.28	0	284	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	78	46.29	0.93	12	0.46	41.00	2032.00	2510	20241031	-24.38	1830	20241120	3.72	2510	-24.38	20241031	1830	3.72	20241120	2525	-24.83	20240705	1830	3.72	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
119	20241210	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1899	19	2	1.01	21846021	11482	38.70	1890	1930	1890	2440	1316	1880	1902.63	0.28	0	1002	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	78	46.32	0.93	12	0.28	41.00	2032.00	2510	20241031	-24.34	1830	20241120	3.77	2510	-24.34	20241031	1830	3.77	20241120	2525	-24.79	20240705	1830	3.77	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
120	20241210	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	15	2	0.80	20678650	10868	36.63	1890	1930	1890	2440	1316	1880	1902.71	0.28	0	1001	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	78	46.22	0.93	12	0.26	41.00	2032.00	2510	20241031	-24.50	1830	20241120	3.55	2510	-24.50	20241031	1830	3.55	20241120	2525	-24.95	20240705	1830	3.55	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
121	20241210	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	10	2	0.53	963900	510	1.72	1890	1890	1890	2440	1316	1880	1890.00	0.28	0	-57	2072	1975	1913	1816	1754	1945	1786	4	560	100	1310	1	1	4105000	78	46.10	0.93	12	0.01	41.00	2032.00	2510	20241031	-24.70	1830	20241120	3.28	2510	-24.70	20241031	1830	3.28	20241120	2525	-25.15	20240705	1830	3.28	20241120	0.39	N	433530	100	4 억	11366	N	N	N	N
122	20241209	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	-70	5	-3.59	56216630	29667	1350.96	1925	2010	1851	2535	1365	1950	1894.92	0.28	0	-725	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	77	45.85	0.93	12	0.72	41.00	2032.00	2510	20241031	-25.10	1830	20241120	2.73	2510	-25.10	20241031	1830	2.73	20241120	2525	-25.54	20240705	1830	2.73	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
123	20241209	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1879	-71	5	-3.64	55615030	29347	1336.38	1925	2010	1851	2535	1365	1950	1895.08	0.28	0	-413	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	77	45.83	0.92	12	0.71	41.00	2032.00	2510	20241031	-25.14	1830	20241120	2.68	2510	-25.14	20241031	1830	2.68	20241120	2525	-25.58	20240705	1830	2.68	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
124	20241209	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1892	-58	5	-2.97	53892098	28441	1295.13	1925	2010	1851	2535	1365	1950	1894.87	0.28	0	-151	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	78	46.15	0.93	12	0.69	41.00	2032.00	2510	20241031	-24.62	1830	20241120	3.39	2510	-24.62	20241031	1830	3.39	20241120	2525	-25.07	20240705	1830	3.39	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
125	20241209	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	-60	5	-3.08	52320568	27609	1257.24	1925	2010	1851	2535	1365	1950	1895.05	0.28	0	-24	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	78	46.10	0.93	12	0.67	41.00	2032.00	2510	20241031	-24.70	1830	20241120	3.28	2510	-24.70	20241031	1830	3.28	20241120	2525	-25.15	20240705	1830	3.28	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
126	20241209	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	-60	5	-3.08	51531380	27191	1238.21	1925	2010	1851	2535	1365	1950	1895.16	0.28	0	102	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	78	46.10	0.93	12	0.66	41.00	2032.00	2510	20241031	-24.70	1830	20241120	3.28	2510	-24.70	20241031	1830	3.28	20241120	2525	-25.15	20240705	1830	3.28	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
127	20241209	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	-55	5	-2.82	47321220	24969	1137.02	1925	2010	1851	2535	1365	1950	1895.20	0.28	0	170	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	78	46.22	0.93	12	0.61	41.00	2032.00	2510	20241031	-24.50	1830	20241120	3.55	2510	-24.50	20241031	1830	3.55	20241120	2525	-24.95	20240705	1830	3.55	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
128	20241209	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	-21	5	-1.08	36932584	19489	887.48	1925	2010	1851	2535	1365	1950	1895.05	0.28	0	181	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	79	47.05	0.95	12	0.47	41.00	2032.00	2510	20241031	-23.15	1830	20241120	5.41	2510	-23.15	20241031	1830	5.41	20241120	2525	-23.60	20240705	1830	5.41	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
129	20241209	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-4	5	-0.21	1551420	820	37.34	1925	2010	1851	2535	1365	1950	1891.98	0.28	0	-136	2046	1998	1950	1902	1854	1974	1878	4	585	100	1360	1	1	4105000	80	47.46	0.96	12	0.02	41.00	2032.00	2510	20241031	-22.47	1830	20241120	6.34	2510	-22.47	20241031	1830	6.34	20241120	2525	-22.93	20240705	1830	6.34	20241120	0.39	N	433530	100	4 억	11673	N	N	N	N
130	20241206	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-13	5	-0.66	4224567	2196	25.85	1998	1998	1902	2550	1375	1963	1923.76	0.29	0	-32	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	80	47.56	0.96	12	0.05	41.00	2032.00	2510	20241031	-22.31	1830	20241120	6.56	2510	-22.31	20241031	1830	6.56	20241120	2525	-22.77	20240705	1830	6.56	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
131	20241206	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	5	2	0.25	4199217	2183	25.69	1998	1998	1902	2550	1375	1963	1923.60	0.29	0	-19	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	81	48.00	0.97	12	0.05	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
132	20241206	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	5	2	0.25	4120497	2143	25.22	1998	1998	1902	2550	1375	1963	1922.77	0.29	0	3	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	81	48.00	0.97	12	0.05	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
133	20241206	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	6	2	0.31	4089111	2127	25.04	1998	1998	1902	2550	1375	1963	1922.48	0.29	0	4	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	81	48.02	0.97	12	0.05	41.00	2032.00	2510	20241031	-21.55	1830	20241120	7.60	2510	-21.55	20241031	1830	7.60	20241120	2525	-22.02	20240705	1830	7.60	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
134	20241206	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-5	5	-0.25	4087142	2126	25.02	1998	1998	1902	2550	1375	1963	1922.46	0.29	0	4	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	80	47.76	0.96	12	0.05	41.00	2032.00	2510	20241031	-21.99	1830	20241120	6.99	2510	-21.99	20241031	1830	6.99	20241120	2525	-22.46	20240705	1830	6.99	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
135	20241206	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	6	2	0.31	3918754	2040	24.01	1998	1998	1902	2550	1375	1963	1920.96	0.29	0	-1	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	81	48.02	0.97	12	0.05	41.00	2032.00	2510	20241031	-21.55	1830	20241120	7.60	2510	-21.55	20241031	1830	7.60	20241120	2525	-22.02	20240705	1830	7.60	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
136	20241206	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	26	2	1.32	35947	18	0.21	1998	1998	1989	2550	1375	1963	1997.06	0.29	0	-1	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	82	48.51	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.76	1830	20241120	8.69	2510	-20.76	20241031	1830	8.69	20241120	2525	-21.23	20240705	1830	8.69	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
137	20241206	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	35	2	1.78	31968	16	0.19	1998	1998	1998	2550	1375	1963	1998.00	0.29	0	0	2023	1993	1969	1939	1915	1981	1927	4	587	100	1370	1	1	4105000	82	48.73	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.40	1830	20241120	9.18	2510	-20.40	20241031	1830	9.18	20241120	2525	-20.87	20240705	1830	9.18	20241120	0.40	N	433530	100	4 억	11705	N	N	N	N
138	20241205	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-12	5	-0.61	16635045	8494	565.14	1999	1999	1945	2565	1383	1975	1958.45	0.29	0	-180	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	81	47.88	0.97	12	0.21	41.00	2032.00	2510	20241031	-21.79	1830	20241120	7.27	2510	-21.79	20241031	1830	7.27	20241120	2525	-22.26	20240705	1830	7.27	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
139	20241205	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-21	5	-1.06	16487820	8419	560.15	1999	1999	1945	2565	1383	1975	1958.41	0.29	0	-158	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	80	47.66	0.96	12	0.21	41.00	2032.00	2510	20241031	-22.15	1830	20241120	6.78	2510	-22.15	20241031	1830	6.78	20241120	2525	-22.61	20240705	1830	6.78	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
140	20241205	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-18	5	-0.91	12576769	6421	427.21	1999	1999	1945	2565	1383	1975	1958.69	0.29	0	-113	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	80	47.73	0.96	12	0.16	41.00	2032.00	2510	20241031	-22.03	1830	20241120	6.94	2510	-22.03	20241031	1830	6.94	20241120	2525	-22.50	20240705	1830	6.94	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
141	20241205	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-19	5	-0.96	12557199	6411	426.55	1999	1999	1945	2565	1383	1975	1958.70	0.29	0	-113	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	80	47.71	0.96	12	0.16	41.00	2032.00	2510	20241031	-22.07	1830	20241120	6.89	2510	-22.07	20241031	1830	6.89	20241120	2525	-22.53	20240705	1830	6.89	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
142	20241205	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-21	5	-1.06	12355546	6308	419.69	1999	1999	1945	2565	1383	1975	1958.71	0.29	0	-114	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	80	47.66	0.96	12	0.15	41.00	2032.00	2510	20241031	-22.15	1830	20241120	6.78	2510	-22.15	20241031	1830	6.78	20241120	2525	-22.61	20240705	1830	6.78	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
143	20241205	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	2585495	1308	87.03	1999	1999	1945	2565	1383	1975	1976.68	0.29	0	-114	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	81	48.05	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
144	20241205	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-5	5	-0.25	2575645	1303	86.69	1999	1999	1945	2565	1383	1975	1976.70	0.29	0	-109	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	81	48.05	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
145	20241205	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	22	2	1.11	1009432	505	33.60	1999	1999	1970	2565	1383	1975	1998.88	0.29	0	-79	2029	2002	1966	1939	1903	1984	1921	4	590	100	1380	1	1	4105000	82	48.71	0.98	12	0.01	41.00	2032.00	2510	20241031	-20.44	1830	20241120	9.13	2510	-20.44	20241031	1830	9.13	20241120	2525	-20.91	20240705	1830	9.13	20241120	0.39	N	433530	100	4 억	11885	N	N	N	N
146	20241204	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	2951951	1503	6.65	1980	1993	1930	2570	1386	1980	1964.04	0.30	0	-361	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.17	0.97	12	0.04	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
147	20241204	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	2900601	1477	6.54	1980	1993	1930	2570	1386	1980	1963.85	0.30	0	-360	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.17	0.97	12	0.04	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
148	20241204	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	2896665	1475	6.53	1980	1993	1930	2570	1386	1980	1963.84	0.30	0	-359	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.17	0.97	12	0.04	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
149	20241204	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	2792804	1422	6.29	1980	1993	1930	2570	1386	1980	1964.00	0.30	0	-357	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.17	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
150	20241204	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	2565622	1307	5.78	1980	1993	1930	2570	1386	1980	1962.99	0.30	0	-348	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.17	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
151	20241204	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	2561689	1305	5.78	1980	1993	1930	2570	1386	1980	1962.98	0.30	0	-347	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.27	0.97	12	0.03	41.00	2032.00	2510	20241031	-21.16	1830	20241120	8.14	2510	-21.16	20241031	1830	8.14	20241120	2525	-21.62	20240705	1830	8.14	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
152	20241204	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	7	2	0.35	2442230	1244	5.51	1980	1993	1930	2570	1386	1980	1963.21	0.30	0	-347	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	82	48.46	0.98	12	0.03	41.00	2032.00	2510	20241031	-20.84	1830	20241120	8.58	2510	-20.84	20241031	1830	8.58	20241120	2525	-21.31	20240705	1830	8.58	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
153	20241204	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	71280	36	0.16	1980	1980	1980	2570	1386	1980	1980.00	0.30	0	-6	2032	2005	1968	1941	1904	1987	1923	4	590	100	1380	1	1	4105000	81	48.29	0.97	12	0.00	41.00	2032.00	2510	20241031	-21.12	1830	20241120	8.20	2510	-21.12	20241031	1830	8.20	20241120	2525	-21.58	20240705	1830	8.20	20241120	0.39	N	433530	100	4 억	12246	N	N	N	N
154	20241203	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-4	5	-0.20	44509983	22597	160.36	1995	1995	1931	2575	1389	1984	1969.73	0.31	0	-365	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.29	0.97	12	0.55	41.00	2032.00	2510	20241031	-21.12	1830	20241120	8.20	2510	-21.12	20241031	1830	8.20	20241120	2525	-21.58	20240705	1830	8.20	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
155	20241203	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-15	5	-0.76	40556510	20594	146.15	1995	1995	1931	2575	1389	1984	1969.34	0.31	0	-332	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.02	0.97	12	0.50	41.00	2032.00	2510	20241031	-21.55	1830	20241120	7.60	2510	-21.55	20241031	1830	7.60	20241120	2525	-22.02	20240705	1830	7.60	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
156	20241203	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-15	5	-0.76	32819934	16663	118.25	1995	1995	1931	2575	1389	1984	1969.63	0.31	0	-234	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.02	0.97	12	0.41	41.00	2032.00	2510	20241031	-21.55	1830	20241120	7.60	2510	-21.55	20241031	1830	7.60	20241120	2525	-22.02	20240705	1830	7.60	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
157	20241203	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-18	5	-0.91	23191081	11765	83.49	1995	1995	1931	2575	1389	1984	1971.19	0.31	0	-32	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	47.95	0.97	12	0.29	41.00	2032.00	2510	20241031	-21.67	1830	20241120	7.43	2510	-21.67	20241031	1830	7.43	20241120	2525	-22.14	20240705	1830	7.43	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
158	20241203	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-16	5	-0.81	20618802	10457	74.21	1995	1995	1931	2575	1389	1984	1971.77	0.31	0	-33	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.00	0.97	12	0.25	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
159	20241203	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-16	5	-0.81	20618802	10457	74.21	1995	1995	1931	2575	1389	1984	1971.77	0.31	0	-33	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.00	0.97	12	0.25	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
160	20241203	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-4	5	-0.20	12631133	6383	45.30	1995	1995	1931	2575	1389	1984	1978.87	0.31	0	209	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	81	48.29	0.97	12	0.16	41.00	2032.00	2510	20241031	-21.12	1830	20241120	8.20	2510	-21.12	20241031	1830	8.20	20241120	2525	-21.58	20240705	1830	8.20	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
161	20241203	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	11	2	0.55	5994975	3005	21.33	1995	1995	1995	2575	1389	1984	1995.00	0.31	0	0	2019	2001	1981	1963	1943	1991	1953	4	591	100	1380	1	1	4105000	82	48.66	0.98	12	0.07	41.00	2032.00	2510	20241031	-20.52	1830	20241120	9.02	2510	-20.52	20241031	1830	9.02	20241120	2525	-20.99	20240705	1830	9.02	20241120	0.39	N	433530	100	4 억	12611	N	N	N	N
162	20241202	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	17	2	0.86	27977861	14091	45.12	1994	1999	1961	2555	1377	1967	1985.51	0.32	0	-559	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.39	0.98	12	0.34	41.00	2032.00	2510	20241031	-20.96	1830	20241120	8.42	2510	-20.96	20241031	1830	8.42	20241120	2525	-21.43	20240705	1830	8.42	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
163	20241202	151407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	17	2	0.86	26819205	13507	43.25	1994	1999	1961	2555	1377	1967	1985.58	0.32	0	-559	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.39	0.98	12	0.33	41.00	2032.00	2510	20241031	-20.96	1830	20241120	8.42	2510	-20.96	20241031	1830	8.42	20241120	2525	-21.43	20240705	1830	8.42	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
164	20241202	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	16	2	0.81	15159719	7628	24.42	1994	1999	1961	2555	1377	1967	1987.38	0.32	0	-560	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.37	0.98	12	0.19	41.00	2032.00	2510	20241031	-21.00	1830	20241120	8.36	2510	-21.00	20241031	1830	8.36	20241120	2525	-21.47	20240705	1830	8.36	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
165	20241202	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	16	2	0.81	13177736	6627	21.22	1994	1999	1961	2555	1377	1967	1988.49	0.32	0	-561	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.37	0.98	12	0.16	41.00	2032.00	2510	20241031	-21.00	1830	20241120	8.36	2510	-21.00	20241031	1830	8.36	20241120	2525	-21.47	20240705	1830	8.36	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
166	20241202	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	16	2	0.81	7641187	3835	12.28	1994	1999	1961	2555	1377	1967	1992.49	0.32	0	-473	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.37	0.98	12	0.09	41.00	2032.00	2510	20241031	-21.00	1830	20241120	8.36	2510	-21.00	20241031	1830	8.36	20241120	2525	-21.47	20240705	1830	8.36	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
167	20241202	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	17	2	0.86	7430051	3728	11.94	1994	1999	1961	2555	1377	1967	1993.04	0.32	0	-471	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	81	48.39	0.98	12	0.09	41.00	2032.00	2510	20241031	-20.96	1830	20241120	8.42	2510	-20.96	20241031	1830	8.42	20241120	2525	-21.43	20240705	1830	8.42	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
168	20241202	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	21	2	1.07	7267674	3646	11.67	1994	1999	1961	2555	1377	1967	1993.33	0.32	0	-393	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	82	48.49	0.98	12	0.09	41.00	2032.00	2510	20241031	-20.80	1830	20241120	8.63	2510	-20.80	20241031	1830	8.63	20241120	2525	-21.27	20240705	1830	8.63	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N
169	20241202	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	27	2	1.37	1994	1	0.00	1994	1994	1994	2555	1377	1967	1994.00	0.32	0	0	2002	1984	1967	1949	1932	1976	1941	4	588	100	1370	1	1	4105000	82	48.63	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.56	1830	20241120	8.96	2510	-20.56	20241031	1830	8.96	20241120	2525	-21.03	20240705	1830	8.96	20241120	0.39	N	433530	100	4 억	13170	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History