KissMeData/440820/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
3	20241231	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
4	20241231	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
5	20241231	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
6	20241231	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
7	20241231	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
8	20241231	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
9	20241231	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.01	-481	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	829	N	N	N	N
10	20241230	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	28822215	13990	27.86	2060	2070	2055	2680	1450	2065	2060.20	0.02	0	-481	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.18	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
11	20241230	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	27886755	13537	26.95	2060	2065	2055	2680	1450	2065	2060.04	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.17	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
12	20241230	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	27886755	13537	26.95	2060	2065	2055	2680	1450	2065	2060.04	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.17	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
13	20241230	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	26854255	13037	25.96	2060	2060	2055	2680	1450	2065	2059.85	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.17	59.00	1883.00	2190	20240701	-5.94	1992	20231220	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	2005	2.74	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
14	20241230	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	26672975	12949	25.78	2060	2060	2055	2680	1450	2065	2059.85	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.17	59.00	1883.00	2190	20240701	-5.94	1992	20231220	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	2005	2.74	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
15	20241230	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	25943735	12595	25.08	2060	2060	2055	2680	1450	2065	2059.84	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.16	59.00	1883.00	2190	20240701	-5.94	1992	20231220	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	2005	2.74	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
16	20241230	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	25241790	12254	24.40	2060	2060	2055	2680	1450	2065	2059.88	0.02	0	-31	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.16	59.00	1883.00	2190	20240701	-6.16	1992	20231220	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	2005	2.49	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
17	20241230	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2085	2075	2060	2050	2035	2080	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231220	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	2005	2.99	20240104	0.00	N	440820	100	7 억	1310	N	N	N	N
18	20241227	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	102933235	50223	83.11	2050	2070	2045	2675	1445	2060	2049.52	0.01	0	-5205	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.64	59.00	1883.00	2190	20240701	-5.71	1992	20231219	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1996	3.46	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
19	20241227	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	101541535	49547	82.00	2050	2070	2045	2675	1445	2060	2049.40	0.01	0	-5085	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.64	59.00	1883.00	2190	20240701	-5.94	1992	20231219	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
20	20241227	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	97658465	47656	78.87	2050	2070	2045	2675	1445	2060	2049.24	0.01	0	-4148	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.61	59.00	1883.00	2190	20240701	-6.39	1992	20231219	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
21	20241227	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	93660965	45706	75.64	2050	2070	2045	2675	1445	2060	2049.21	0.01	0	-3131	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.59	59.00	1883.00	2190	20240701	-6.39	1992	20231219	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
22	20241227	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	89632690	43741	72.39	2050	2070	2045	2675	1445	2060	2049.17	0.01	0	-2055	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.56	59.00	1883.00	2190	20240701	-6.39	1992	20231219	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
23	20241227	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	85641310	41794	69.17	2050	2070	2045	2675	1445	2060	2049.13	0.01	0	-1041	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.54	59.00	1883.00	2190	20240701	-6.39	1992	20231219	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
24	20241227	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	75444520	36820	60.93	2050	2070	2045	2675	1445	2060	2049.01	0.01	0	42	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.47	59.00	1883.00	2190	20240701	-6.39	1992	20231219	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
25	20241227	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	68824990	33598	55.60	2050	2060	2045	2675	1445	2060	2048.48	0.01	0	0	2080	2070	2060	2050	2040	2075	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.43	59.00	1883.00	2190	20240701	-5.94	1992	20231219	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231227	0.00	N	440820	100	7 억	554	N	N	N	N
26	20241226	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	124045155	60426	107.72	2050	2070	2050	2675	1445	2060	2052.84	0.00	0	-8772	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.77	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
27	20241226	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	123042255	59938	106.85	2050	2070	2050	2675	1445	2060	2052.83	0.00	0	-8443	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.77	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
28	20241226	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	46521295	22611	40.31	2050	2070	2050	2675	1445	2060	2057.46	0.00	0	-7077	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.29	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
29	20241226	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	41594805	20208	36.02	2050	2070	2050	2675	1445	2060	2058.33	0.00	0	-5664	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.26	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
30	20241226	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	36575150	17762	31.66	2050	2070	2050	2675	1445	2060	2059.18	0.00	0	-4177	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.23	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
31	20241226	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	10865625	5300	9.45	2050	2055	2050	2675	1445	2060	2050.12	0.00	0	-2786	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.07	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
32	20241226	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	5519225	2692	4.80	2050	2055	2050	2675	1445	2060	2050.23	0.00	0	-1317	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.03	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
33	20241226	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	455125	222	0.40	2050	2055	2050	2675	1445	2060	2050.11	0.00	0	0	2076	2067	2056	2047	2036	2072	2052	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.00	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	364	N	N	N	N
34	20241224	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	115223460	56098	280.24	2055	2065	2045	2675	1445	2060	2053.97	0.00	0	-6115	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.72	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
35	20241224	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	114302820	55649	277.99	2055	2065	2045	2675	1445	2060	2054.00	0.00	0	-5746	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.71	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
36	20241224	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	103210915	50240	250.97	2055	2065	2050	2675	1445	2060	2054.36	0.00	0	-1272	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.64	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
37	20241224	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	89712330	43658	218.09	2055	2065	2050	2675	1445	2060	2054.89	0.00	0	10	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.56	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
38	20241224	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	76702570	37325	186.46	2055	2065	2050	2675	1445	2060	2054.99	0.00	0	1	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.75	1.09	12	0.48	59.00	1883.00	2190	20240701	-6.39	1992	20231218	2.91	2190	-6.39	20240701	2005	2.24	20240104	2190	-6.39	20240701	1996	2.71	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
39	20241224	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	73523100	35777	178.72	2055	2065	2055	2675	1445	2060	2055.04	0.00	0	1	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.46	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
40	20241224	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	15856995	7716	38.55	2055	2065	2055	2675	1445	2060	2055.08	0.00	0	1	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.10	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1996	2.96	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
41	20241224	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	13980165	6803	33.98	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2076	2067	2061	2052	2046	2072	2057	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.09	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1996	2.96	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
42	20241223	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	41205015	20018	192.80	2055	2070	2055	2680	1450	2065	2058.40	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.26	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
43	20241223	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	41069055	19952	192.16	2055	2070	2055	2680	1450	2065	2058.39	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.26	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
44	20241223	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	38897815	18898	182.01	2055	2070	2055	2680	1450	2065	2058.30	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.24	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
45	20241223	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	33627255	16343	157.40	2055	2070	2055	2680	1450	2065	2057.59	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.21	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
46	20241223	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	22260175	10825	104.26	2055	2070	2055	2680	1450	2065	2056.37	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.14	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1996	3.21	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
47	20241223	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	15793065	7685	74.02	2055	2070	2055	2680	1450	2065	2055.05	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.10	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1996	2.96	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
48	20241223	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	12246110	5959	57.39	2055	2070	2055	2680	1450	2065	2055.06	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.08	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1996	2.96	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
49	20241223	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	320640	156	1.50	2055	2070	2055	2680	1450	2065	2055.38	0.00	0	0	2078	2071	2063	2056	2048	2067	2052	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.00	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1996	2.96	20231226	0.00	N	440820	100	7 억	337	N	N	N	N
50	20241220	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	21398810	10383	199.02	2070	2070	2055	2690	1450	2070	2060.95	0.00	0	-3700	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	35.00	1.10	12	0.13	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
51	20241220	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	11442900	5550	106.38	2070	2070	2060	2690	1450	2070	2061.78	0.00	0	-3669	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.07	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
52	20241220	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	10124500	4910	94.12	2070	2070	2060	2690	1450	2070	2062.02	0.00	0	-3029	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.06	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
53	20241220	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	8804040	4269	81.83	2070	2070	2060	2690	1450	2070	2062.32	0.00	0	-2388	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.05	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
54	20241220	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	7300240	3539	67.84	2070	2070	2060	2690	1450	2070	2062.80	0.00	0	-1768	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.05	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
55	20241220	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	5903560	2861	54.84	2070	2070	2060	2690	1450	2070	2063.46	0.00	0	-1090	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.04	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
56	20241220	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1238775	601	11.52	2070	2070	2060	2690	1450	2070	2061.19	0.00	0	-570	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	35.00	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
57	20241220	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	41400	20	0.38	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	0	2076	2072	2066	2062	2056	2075	2065	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231220	0.00	N	440820	100	7 억	374	N	N	N	N
58	20241219	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	10755575	5217	38.40	2060	2070	2060	2680	1450	2065	2061.64	0.01	0	-3701	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
59	20241219	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	10418775	5054	37.20	2060	2065	2060	2680	1450	2065	2061.49	0.01	0	-3640	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.06	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
60	20241219	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6441655	3127	23.02	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-3030	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.04	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
61	20241219	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5121195	2486	18.30	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-2389	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.03	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
62	20241219	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	3734815	1813	13.34	2060	2065	2060	2680	1450	2065	2060.02	0.01	0	-1766	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.02	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
63	20241219	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	2414355	1172	8.63	2060	2065	2060	2680	1450	2065	2060.03	0.01	0	-1125	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.02	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
64	20241219	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1137155	552	4.06	2060	2065	2060	2680	1450	2065	2060.06	0.01	0	-505	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.01	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
65	20241219	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231219	0.00	N	440820	100	7 억	412	N	N	N	N
66	20241218	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	27987330	13586	9.79	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-3274	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.17	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
67	20241218	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	26499935	12864	9.27	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-3229	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.16	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
68	20241218	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	25488475	12373	8.92	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-2760	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.16	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
69	20241218	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	24520275	11903	8.58	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-2290	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.15	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
70	20241218	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	23447015	11382	8.20	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-1799	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.15	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
71	20241218	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	22476755	10911	7.87	2060	2065	2060	2680	1450	2065	2060.01	0.01	0	-1328	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.14	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
72	20241218	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	861175	418	0.30	2060	2065	2060	2680	1450	2065	2060.23	0.01	0	-399	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.01	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
73	20241218	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2071	2067	2061	2057	2051	2070	2060	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	939	N	N	N	N
74	20241217	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	285709975	138724	3603.22	2060	2065	2055	2675	1445	2060	2059.56	0.01	0	-1309	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	1.78	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
75	20241217	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	285658465	138699	3602.57	2060	2065	2055	2675	1445	2060	2059.56	0.01	0	-1286	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	1.78	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
76	20241217	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	156401755	75953	1972.81	2060	2065	2055	2675	1445	2060	2059.19	0.01	0	-1064	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.97	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
77	20241217	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	155912320	75715	1966.62	2060	2065	2055	2675	1445	2060	2059.20	0.01	0	-834	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.97	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
78	20241217	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	141613350	68757	1785.90	2060	2065	2055	2675	1445	2060	2059.62	0.01	0	-588	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.88	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
79	20241217	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	128194880	62231	1616.39	2060	2065	2055	2675	1445	2060	2059.98	0.01	0	-358	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	160	34.83	1.09	12	0.80	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
80	20241217	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	124910170	60636	1574.96	2060	2065	2060	2675	1445	2060	2060.00	0.01	0	-134	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.78	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
81	20241217	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	124634130	60502	1571.48	2060	2065	2060	2675	1445	2060	2060.00	0.01	0	0	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.78	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	908	N	N	N	N
82	20241216	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	7944770	3850	69.87	2065	2070	2060	2680	1450	2065	2063.58	0.02	0	-3075	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.05	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
83	20241216	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6970390	3377	61.29	2065	2070	2060	2680	1450	2065	2064.08	0.02	0	-2580	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.04	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
84	20241216	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	5961055	2888	52.41	2065	2070	2060	2680	1450	2065	2064.08	0.02	0	-2160	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
85	20241216	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4963535	2405	43.65	2065	2070	2060	2680	1450	2065	2063.84	0.02	0	-1727	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
86	20241216	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	3961875	1920	34.85	2065	2070	2060	2680	1450	2065	2063.48	0.02	0	-1296	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.02	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
87	20241216	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	2898265	1405	25.50	2065	2070	2060	2680	1450	2065	2062.82	0.02	0	-865	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.02	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
88	20241216	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1894535	919	16.68	2065	2065	2060	2680	1450	2065	2061.52	0.02	0	-435	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
89	20241216	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2075	2070	2065	2060	2055	2072	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1236	N	N	N	N
90	20241213	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	11366490	5510	63.53	2060	2070	2060	2675	1445	2060	2062.88	0.02	0	-4657	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
91	20241213	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	10119215	4906	56.57	2060	2065	2060	2675	1445	2060	2062.62	0.02	0	-4106	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.06	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
92	20241213	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	6601620	3202	36.92	2060	2065	2060	2675	1445	2060	2061.72	0.02	0	-2462	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.04	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
93	20241213	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3383900	1640	18.91	2060	2065	2060	2675	1445	2060	2063.35	0.02	0	-900	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.02	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
94	20241213	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	2496350	1210	13.95	2060	2065	2060	2675	1445	2060	2063.10	0.02	0	-610	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.02	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
95	20241213	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	679800	330	3.80	2060	2060	2060	2675	1445	2060	2060.00	0.02	0	-330	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
96	20241213	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	103000	50	0.58	2060	2060	2060	2675	1445	2060	2060.00	0.02	0	-50	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
97	20241213	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.02	0	0	2073	2066	2063	2056	2053	2065	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	1686	N	N	N	N
98	20241212	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	17917400	8673	72.02	2065	2070	2060	2675	1445	2060	2065.88	0.03	0	-1571	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.11	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
99	20241212	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	16986260	8221	68.27	2065	2070	2060	2675	1445	2060	2066.20	0.03	0	-1121	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.11	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
100	20241212	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	16945060	8201	68.10	2065	2070	2060	2675	1445	2060	2066.22	0.03	0	-1101	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.11	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
101	20241212	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	16368260	7921	65.78	2065	2070	2060	2675	1445	2060	2066.44	0.03	0	-821	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.10	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
102	20241212	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	15791460	7641	63.45	2065	2070	2060	2675	1445	2060	2066.67	0.03	0	-541	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.10	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
103	20241212	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	11094660	5361	44.52	2065	2070	2060	2675	1445	2060	2069.51	0.03	0	-261	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.07	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
104	20241212	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.03	0	0	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
105	20241212	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.03	0	0	2080	2070	2065	2055	2050	2067	2052	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2180	N	N	N	N
106	20241211	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	24854960	12042	8.43	2075	2075	2060	2680	1450	2065	2064.02	0.03	0	-944	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.15	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
107	20241211	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	17747960	8592	6.02	2075	2075	2065	2680	1450	2065	2065.64	0.03	0	-494	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
108	20241211	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	15089435	7307	5.12	2075	2075	2065	2680	1450	2065	2065.07	0.03	0	-259	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.09	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
109	20241211	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	109925	53	0.04	2075	2075	2065	2680	1450	2065	2074.06	0.03	0	-5	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
110	20241211	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	109925	53	0.04	2075	2075	2065	2680	1450	2065	2074.06	0.03	0	-5	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
111	20241211	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
112	20241211	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
113	20241211	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2085	2075	2065	2055	2045	2075	2055	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	2644	N	N	N	N
114	20241210	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	294267680	142828	652.27	2065	2075	2055	2695	1455	2075	2060.29	0.01	0	1928	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	1.83	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
115	20241210	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	293317780	142368	650.17	2065	2075	2055	2695	1455	2075	2060.28	0.01	0	2388	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	1.83	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
116	20241210	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	291328265	141404	645.77	2065	2070	2055	2695	1455	2075	2060.25	0.01	0	2540	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	161	34.92	1.09	12	1.81	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
117	20241210	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	219151515	106404	485.93	2065	2070	2055	2695	1455	2075	2059.62	0.01	0	-163	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	1.36	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
118	20241210	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-20	5	-0.96	213554235	103700	473.58	2065	2065	2055	2695	1455	2075	2059.35	0.01	0	-163	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	160	34.83	1.09	12	1.33	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
119	20241210	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-20	5	-0.96	213554235	103700	473.58	2065	2065	2055	2695	1455	2075	2059.35	0.01	0	-163	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	160	34.83	1.09	12	1.33	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
120	20241210	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
121	20241210	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2088	2081	2068	2061	2048	2085	2065	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.00	N	440820	100	7 억	496	N	N	N	N
122	20241209	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45240910	21897	73.66	2055	2075	2055	2695	1455	2075	2066.08	0.01	0	-1069	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.28	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
123	20241209	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	45033410	21797	73.32	2055	2075	2055	2695	1455	2075	2066.04	0.01	0	-1069	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	0.28	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
124	20241209	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	40815040	19759	66.47	2055	2075	2055	2695	1455	2075	2065.64	0.01	0	-1066	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	161	34.92	1.09	12	0.25	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
125	20241209	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	18207980	8821	29.67	2055	2075	2055	2695	1455	2075	2064.16	0.01	0	-836	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	0.11	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
126	20241209	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	11234150	5452	18.34	2055	2075	2055	2695	1455	2075	2060.56	0.01	0	-488	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
127	20241209	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	9052370	4398	14.79	2055	2075	2055	2695	1455	2075	2058.29	0.01	0	-198	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.06	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
128	20241209	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	8576420	4168	14.02	2055	2065	2055	2695	1455	2075	2057.68	0.01	0	-68	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	0.05	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
129	20241209	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-20	5	-0.96	6165000	3000	10.09	2055	2055	2055	2695	1455	2075	2055.00	0.01	0	0	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7800000	160	34.83	1.09	12	0.04	59.00	1883.00	2190	20240701	-6.16	1992	20231218	3.16	2190	-6.16	20240701	2005	2.49	20240104	2190	-6.16	20240701	1992	3.16	20231218	0.00	N	440820	100	7 억	635	N	N	N	N
130	20241206	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	61492330	29727	413.39	2065	2075	2065	2680	1450	2065	2068.57	0.01	0	231	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	162	35.17	1.10	12	0.38	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
131	20241206	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	59668655	28846	401.14	2065	2070	2065	2680	1450	2065	2068.52	0.01	0	231	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.37	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
132	20241206	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	19028345	9213	128.12	2065	2070	2065	2680	1450	2065	2065.38	0.01	0	231	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.12	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
133	20241206	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	19028345	9213	128.12	2065	2070	2065	2680	1450	2065	2065.38	0.01	0	231	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.12	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
134	20241206	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	18759895	9083	126.31	2065	2070	2065	2680	1450	2065	2065.39	0.01	0	231	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.12	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
135	20241206	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	7333155	3550	49.37	2065	2070	2065	2680	1450	2065	2065.68	0.01	0	12	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.05	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
136	20241206	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
137	20241206	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2081	2072	2066	2057	2051	2077	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	404	N	N	N	N
138	20241205	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	14834425	7191	5617.97	2060	2075	2060	2680	1450	2065	2062.92	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.09	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
139	20241205	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	12862350	6236	4871.88	2060	2075	2060	2680	1450	2065	2062.60	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.08	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
140	20241205	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	12769425	6191	4836.72	2060	2075	2060	2680	1450	2065	2062.58	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.00	1.10	12	0.08	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
141	20241205	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6574425	3191	2492.97	2060	2075	2060	2680	1450	2065	2060.30	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.04	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
142	20241205	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	5288985	2567	2005.47	2060	2075	2060	2680	1450	2065	2060.38	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.03	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
143	20241205	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	5082985	2467	1927.34	2060	2075	2060	2680	1450	2065	2060.39	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
144	20241205	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	5082985	2467	1927.34	2060	2075	2060	2680	1450	2065	2060.39	0.00	0	68	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	35.08	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
145	20241205	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	782800	380	296.88	2060	2060	2060	2680	1450	2065	2060.00	0.00	0	0	2068	2066	2063	2061	2058	2067	2062	8	615	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	336	N	N	N	N
146	20241204	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	263930	128	0.23	2060	2065	2060	2690	1450	2070	2061.95	0.01	0	-78	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
147	20241204	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	160680	78	0.14	2060	2060	2060	2690	1450	2070	2060.00	0.01	0	-78	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	34.92	1.09	12	0.00	59.00	1883.00	2190	20240701	-5.94	1992	20231218	3.41	2190	-5.94	20240701	2005	2.74	20240104	2190	-5.94	20240701	1992	3.41	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
148	20241204	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
149	20241204	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
150	20241204	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
151	20241204	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
152	20241204	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
153	20241204	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	8	620	100	1440	5	1	7800000	161	35.08	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.00	N	440820	100	7 억	414	N	N	N	N
154	20241203	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	116983410	56614	7076.75	2065	2075	2065	2695	1455	2075	2066.33	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	0.73	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
155	20241203	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	116983410	56614	7076.75	2065	2075	2065	2695	1455	2075	2066.33	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.08	1.10	12	0.73	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
156	20241203	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	116776410	56514	7064.25	2065	2075	2065	2695	1455	2075	2066.33	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.72	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
157	20241203	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	106401410	51514	6439.25	2065	2070	2065	2695	1455	2075	2065.49	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	0.66	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
158	20241203	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	106401410	51514	6439.25	2065	2070	2065	2695	1455	2075	2065.49	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	0.66	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
159	20241203	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	106401410	51514	6439.25	2065	2070	2065	2695	1455	2075	2065.49	0.01	0	-68	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	0.66	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
160	20241203	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	516250	250	31.25	2065	2065	2065	2695	1455	2075	2065.00	0.01	0	0	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	161	35.00	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.71	1992	20231218	3.66	2190	-5.71	20240701	2005	2.99	20240104	2190	-5.71	20240701	1992	3.66	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
161	20241203	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2091	2082	2076	2067	2061	2087	2072	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
162	20241202	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1656035	800	12.26	2070	2085	2070	2700	1460	2080	2070.04	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
163	20241202	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1653960	799	12.25	2070	2085	2070	2700	1460	2080	2070.04	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
164	20241202	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1653960	799	12.25	2070	2085	2070	2700	1460	2080	2070.04	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
165	20241202	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	637585	308	4.72	2070	2085	2070	2700	1460	2080	2070.08	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
166	20241202	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	637585	308	4.72	2070	2085	2070	2700	1460	2080	2070.08	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
167	20241202	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	637585	308	4.72	2070	2085	2070	2700	1460	2080	2070.08	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
168	20241202	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	14505	7	0.11	2070	2085	2070	2700	1460	2080	2072.14	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	482	N	N	N	N
169	20241202	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	14505	7	0.11	2070	2085	2070	2700	1460	2080	2072.14	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	8	620	100	1450	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	482	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History