KissMeData/452300/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
3	20241231	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
4	20241231	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
5	20241231	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
6	20241231	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
7	20241231	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
8	20241231	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
9	20241231	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177115305	67085	148.63	2605	2705	2570	3385	1825	2605	2640.04	2.40	14733	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	338665	N	N	49	N	N
10	20241230	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	95	2	3.65	177082845	67073	148.60	2605	2705	2570	3385	1825	2605	2640.04	2.30	0	14930	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.48	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
11	20241230	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	40	2	1.54	133343150	50775	112.49	2605	2675	2570	3385	1825	2605	2626.16	2.30	0	11615	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	373	-7.71	1.19	12	0.36	-343.00	2217.00	9200	20240111	-71.25	2320	20241115	14.01	9200	-71.25	20240111	2320	14.01	20241115	9200	-71.25	20240111	2320	14.01	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
12	20241230	141403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	55	2	2.11	129642640	49383	109.41	2605	2675	2570	3385	1825	2605	2625.25	2.30	0	10518	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	375	-7.76	1.20	12	0.35	-343.00	2217.00	9200	20240111	-71.09	2320	20241115	14.66	9200	-71.09	20240111	2320	14.66	20241115	9200	-71.09	20240111	2320	14.66	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
13	20241230	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	60	2	2.30	116741365	44500	98.59	2605	2675	2570	3385	1825	2605	2623.40	2.30	0	9029	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	376	-7.77	1.20	12	0.32	-343.00	2217.00	9200	20240111	-71.03	2320	20241115	14.87	9200	-71.03	20240111	2320	14.87	20241115	9200	-71.03	20240111	2320	14.87	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
14	20241230	121359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	55	2	2.11	105764860	40378	89.46	2605	2665	2570	3385	1825	2605	2619.37	2.30	0	7181	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	375	-7.76	1.20	12	0.29	-343.00	2217.00	9200	20240111	-71.09	2320	20241115	14.66	9200	-71.09	20240111	2320	14.66	20241115	9200	-71.09	20240111	2320	14.66	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
15	20241230	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	45	2	1.73	86283200	33047	73.21	2605	2665	2570	3385	1825	2605	2610.92	2.30	0	5845	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	374	-7.73	1.20	12	0.23	-343.00	2217.00	9200	20240111	-71.20	2320	20241115	14.22	9200	-71.20	20240111	2320	14.22	20241115	9200	-71.20	20240111	2320	14.22	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
16	20241230	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	30	2	1.15	66182955	25462	56.41	2605	2645	2570	3385	1825	2605	2599.28	2.30	0	4720	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	371	-7.68	1.19	12	0.18	-343.00	2217.00	9200	20240111	-71.36	2320	20241115	13.58	9200	-71.36	20240111	2320	13.58	20241115	9200	-71.36	20240111	2320	13.58	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
17	20241230	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2600	-5	5	-0.19	30190345	11653	25.82	2605	2645	2570	3385	1825	2605	2590.78	2.30	0	2075	2785	2695	2640	2550	2495	2667	2522	28	780	200	1610	5	1	14096380	367	-7.58	1.17	12	0.08	-343.00	2217.00	9200	20240111	-71.74	2320	20241115	12.07	9200	-71.74	20240111	2320	12.07	20241115	9200	-71.74	20240111	2320	12.07	20241115	2.23	N	452300	200	28 억	323932	N	N	49	N	N
18	20241227	161355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	-65	5	-2.43	118877185	45137	94.61	2700	2730	2585	3470	1870	2670	2633.79	2.38	0	-11764	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	367	-7.59	1.18	12	0.32	-343.00	2217.00	9200	20240111	-71.68	2320	20241115	12.28	9200	-71.68	20240111	2320	12.28	20241115	9200	-71.68	20240111	2320	12.28	20241115	2.18	N	452300	200	28 억	335746	N	N	49	N	N
19	20241227	151355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	-65	5	-2.43	115103405	43684	91.57	2700	2730	2585	3470	1870	2670	2634.91	2.38	0	-11592	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	367	-7.59	1.18	12	0.31	-343.00	2217.00	9200	20240111	-71.68	2320	20241115	12.28	9200	-71.68	20240111	2320	12.28	20241115	9200	-71.68	20240111	2320	12.28	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
20	20241227	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	-60	5	-2.25	108363835	41092	86.13	2700	2730	2585	3470	1870	2670	2637.10	2.38	0	-11507	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	368	-7.61	1.18	12	0.29	-343.00	2217.00	9200	20240111	-71.63	2320	20241115	12.50	9200	-71.63	20240111	2320	12.50	20241115	9200	-71.63	20240111	2320	12.50	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
21	20241227	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2595	-75	5	-2.81	102648610	38895	81.53	2700	2730	2585	3470	1870	2670	2639.12	2.38	0	-10426	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	366	-7.57	1.17	12	0.28	-343.00	2217.00	9200	20240111	-71.79	2320	20241115	11.85	9200	-71.79	20240111	2320	11.85	20241115	9200	-71.79	20240111	2320	11.85	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
22	20241227	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	-65	5	-2.43	77775115	29321	61.46	2700	2730	2600	3470	1870	2670	2652.54	2.38	0	-12083	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	367	-7.59	1.18	12	0.21	-343.00	2217.00	9200	20240111	-71.68	2320	20241115	12.28	9200	-71.68	20240111	2320	12.28	20241115	9200	-71.68	20240111	2320	12.28	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
23	20241227	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2620	-50	5	-1.87	57962165	21747	45.58	2700	2730	2620	3470	1870	2670	2665.29	2.38	0	-9611	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	369	-7.64	1.18	12	0.15	-343.00	2217.00	9200	20240111	-71.52	2320	20241115	12.93	9200	-71.52	20240111	2320	12.93	20241115	9200	-71.52	20240111	2320	12.93	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
24	20241227	101354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	40	2	1.50	30322575	11282	23.65	2700	2730	2655	3470	1870	2670	2687.70	2.38	0	-5594	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	382	-7.90	1.22	12	0.08	-343.00	2217.00	9200	20240111	-70.54	2320	20241115	16.81	9200	-70.54	20240111	2320	16.81	20241115	9200	-70.54	20240111	2320	16.81	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
25	20241227	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	-5	5	-0.19	10339010	3882	8.14	2700	2700	2655	3470	1870	2670	2663.32	2.38	0	-3597	2773	2721	2668	2616	2563	2695	2590	28	800	200	1650	5	1	14096380	376	-7.77	1.20	12	0.03	-343.00	2217.00	9200	20240111	-71.03	2320	20241115	14.87	9200	-71.03	20240111	2320	14.87	20241115	9200	-71.03	20240111	2320	14.87	20241115	2.18	N	452300	200	28 억	335746	N	N	0	N	N
26	20241226	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-10	5	-0.37	126352215	47706	100.74	2680	2720	2615	3480	1880	2680	2648.10	2.45	0	-8961	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	376	-7.78	1.20	12	0.34	-343.00	2217.00	9200	20240111	-70.98	2320	20241115	15.09	9200	-70.98	20240111	2320	15.09	20241115	9200	-70.98	20240111	2320	15.09	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
27	20241226	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	-15	5	-0.56	111301175	42046	88.79	2680	2720	2615	3480	1880	2680	2647.13	2.45	0	-7648	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	376	-7.77	1.20	12	0.30	-343.00	2217.00	9200	20240111	-71.03	2320	20241115	14.87	9200	-71.03	20240111	2320	14.87	20241115	9200	-71.03	20240111	2320	14.87	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
28	20241226	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2630	-50	5	-1.87	69831455	26364	55.67	2680	2720	2615	3480	1880	2680	2648.74	2.45	0	-2018	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	371	-7.67	1.19	12	0.19	-343.00	2217.00	9200	20240111	-71.41	2320	20241115	13.36	9200	-71.41	20240111	2320	13.36	20241115	9200	-71.41	20240111	2320	13.36	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
29	20241226	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	-15	5	-0.56	53778460	20254	42.77	2680	2720	2640	3480	1880	2680	2655.20	2.45	0	82	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	376	-7.77	1.20	12	0.14	-343.00	2217.00	9200	20240111	-71.03	2320	20241115	14.87	9200	-71.03	20240111	2320	14.87	20241115	9200	-71.03	20240111	2320	14.87	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
30	20241226	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-25	5	-0.93	53254475	20057	42.35	2680	2720	2640	3480	1880	2680	2655.16	2.45	0	157	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	374	-7.74	1.20	12	0.14	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
31	20241226	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-20	5	-0.75	51121420	19255	40.66	2680	2720	2640	3480	1880	2680	2654.97	2.45	0	207	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	375	-7.76	1.20	12	0.14	-343.00	2217.00	9200	20240111	-71.09	2320	20241115	14.66	9200	-71.09	20240111	2320	14.66	20241115	9200	-71.09	20240111	2320	14.66	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
32	20241226	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-10	5	-0.37	35017655	13184	27.84	2680	2720	2640	3480	1880	2680	2656.07	2.45	0	2576	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	376	-7.78	1.20	12	0.09	-343.00	2217.00	9200	20240111	-70.98	2320	20241115	15.09	9200	-70.98	20240111	2320	15.09	20241115	9200	-70.98	20240111	2320	15.09	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
33	20241226	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	10	2	0.37	2571615	955	2.02	2680	2720	2680	3480	1880	2680	2692.79	2.45	0	-43	2753	2716	2688	2651	2623	2702	2637	28	800	200	1660	5	1	14096380	379	-7.84	1.21	12	0.01	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.18	N	452300	200	28 억	344707	N	N	0	N	N
34	20241224	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	-10	5	-0.37	126825145	47257	121.75	2690	2725	2660	3495	1885	2690	2683.73	2.47	0	-3907	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	378	-7.81	1.21	12	0.34	-343.00	2217.00	9200	20240111	-70.87	2320	20241115	15.52	9200	-70.87	20240111	2320	15.52	20241115	9200	-70.87	20240111	2320	15.52	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
35	20241224	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-5	5	-0.19	122252715	45549	117.35	2690	2725	2660	3495	1885	2690	2683.98	2.47	0	-3090	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	378	-7.83	1.21	12	0.32	-343.00	2217.00	9200	20240111	-70.82	2320	20241115	15.73	9200	-70.82	20240111	2320	15.73	20241115	9200	-70.82	20240111	2320	15.73	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
36	20241224	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	0	3	0.00	102023870	38008	97.92	2690	2725	2660	3495	1885	2690	2684.27	2.47	0	-2125	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	379	-7.84	1.21	12	0.27	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
37	20241224	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	0	3	0.00	98060930	36533	94.12	2690	2725	2660	3495	1885	2690	2684.17	2.47	0	-2041	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	379	-7.84	1.21	12	0.26	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
38	20241224	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-20	5	-0.74	77568070	28869	74.38	2690	2725	2660	3495	1885	2690	2686.90	2.47	0	-2685	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	376	-7.78	1.20	12	0.20	-343.00	2217.00	9200	20240111	-70.98	2320	20241115	15.09	9200	-70.98	20240111	2320	15.09	20241115	9200	-70.98	20240111	2320	15.09	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
39	20241224	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-5	5	-0.19	58825150	21865	56.33	2690	2725	2660	3495	1885	2690	2690.38	2.47	0	-1318	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	378	-7.83	1.21	12	0.16	-343.00	2217.00	9200	20240111	-70.82	2320	20241115	15.73	9200	-70.82	20240111	2320	15.73	20241115	9200	-70.82	20240111	2320	15.73	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
40	20241224	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-30	5	-1.12	51819565	19245	49.58	2690	2725	2660	3495	1885	2690	2692.62	2.47	0	-1617	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	375	-7.76	1.20	12	0.14	-343.00	2217.00	9200	20240111	-71.09	2320	20241115	14.66	9200	-71.09	20240111	2320	14.66	20241115	9200	-71.09	20240111	2320	14.66	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
41	20241224	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	20	2	0.74	16915740	6269	16.15	2690	2720	2680	3495	1885	2690	2698.32	2.47	0	5064	2763	2726	2673	2636	2583	2745	2655	28	805	200	1660	5	1	14096380	382	-7.90	1.22	12	0.04	-343.00	2217.00	9200	20240111	-70.54	2320	20241115	16.81	9200	-70.54	20240111	2320	16.81	20241115	9200	-70.54	20240111	2320	16.81	20241115	2.14	N	452300	200	28 억	348614	N	N	0	N	N
42	20241223	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	90	2	3.46	98783720	36955	28.15	2620	2710	2620	3380	1820	2600	2673.08	2.37	0	14670	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	379	-7.84	1.21	12	0.26	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
43	20241223	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	95	2	3.65	91836500	34373	26.18	2620	2710	2620	3380	1820	2600	2671.76	2.37	0	13890	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	380	-7.86	1.22	12	0.24	-343.00	2217.00	9200	20240111	-70.71	2320	20241115	16.16	9200	-70.71	20240111	2320	16.16	20241115	9200	-70.71	20240111	2320	16.16	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
44	20241223	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	100	2	3.85	87098215	32616	24.84	2620	2710	2620	3380	1820	2600	2670.41	2.37	0	12930	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.23	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
45	20241223	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	100	2	3.85	73055435	27422	20.89	2620	2705	2620	3380	1820	2600	2664.12	2.37	0	11153	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	381	-7.87	1.22	12	0.19	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
46	20241223	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	75	2	2.88	62197325	23383	17.81	2620	2705	2620	3380	1820	2600	2659.94	2.37	0	9978	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	377	-7.80	1.21	12	0.17	-343.00	2217.00	9200	20240111	-70.92	2320	20241115	15.30	9200	-70.92	20240111	2320	15.30	20241115	9200	-70.92	20240111	2320	15.30	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
47	20241223	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	85	2	3.27	60326425	22684	17.28	2620	2705	2620	3380	1820	2600	2659.43	2.37	0	9296	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	378	-7.83	1.21	12	0.16	-343.00	2217.00	9200	20240111	-70.82	2320	20241115	15.73	9200	-70.82	20240111	2320	15.73	20241115	9200	-70.82	20240111	2320	15.73	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
48	20241223	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	80	2	3.08	33675740	12699	9.67	2620	2705	2620	3380	1820	2600	2651.84	2.37	0	4614	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	378	-7.81	1.21	12	0.09	-343.00	2217.00	9200	20240111	-70.87	2320	20241115	15.52	9200	-70.87	20240111	2320	15.52	20241115	9200	-70.87	20240111	2320	15.52	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
49	20241223	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	65	2	2.50	2655745	1005	0.77	2620	2705	2620	3380	1820	2600	2642.53	2.37	0	271	2826	2712	2656	2542	2486	2685	2515	28	780	200	1610	5	1	14096380	376	-7.77	1.20	12	0.01	-343.00	2217.00	9200	20240111	-71.03	2320	20241115	14.87	9200	-71.03	20240111	2320	14.87	20241115	9200	-71.03	20240111	2320	14.87	20241115	2.14	N	452300	200	28 억	334215	N	N	0	N	N
50	20241220	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2600	-180	5	-6.47	348838225	130852	187.26	2755	2770	2600	3610	1950	2780	2666.24	2.48	0	-14991	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	367	-7.58	1.17	12	0.93	-343.00	2217.00	9200	20240111	-71.74	2320	20241115	12.07	9200	-71.74	20240111	2320	12.07	20241115	9200	-71.74	20240111	2320	12.07	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
51	20241220	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-145	5	-5.22	315783945	118145	169.08	2755	2770	2635	3610	1950	2780	2672.85	2.48	0	-14747	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	371	-7.68	1.19	12	0.84	-343.00	2217.00	9200	20240111	-71.36	2320	20241115	13.58	9200	-71.36	20240111	2320	13.58	20241115	9200	-71.36	20240111	2320	13.58	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
52	20241220	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-125	5	-4.50	273772265	102296	146.39	2755	2770	2650	3610	1950	2780	2676.28	2.48	0	-7176	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	374	-7.74	1.20	12	0.73	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
53	20241220	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-125	5	-4.50	237751790	88716	126.96	2755	2770	2650	3610	1950	2780	2679.92	2.48	0	-7807	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	374	-7.74	1.20	12	0.63	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
54	20241220	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-125	5	-4.50	214219385	79854	114.28	2755	2770	2655	3610	1950	2780	2682.64	2.48	0	-6616	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	374	-7.74	1.20	12	0.57	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
55	20241220	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	-105	5	-3.78	178665770	66484	95.14	2755	2770	2655	3610	1950	2780	2687.35	2.48	0	-2972	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	377	-7.80	1.21	12	0.47	-343.00	2217.00	9200	20240111	-70.92	2320	20241115	15.30	9200	-70.92	20240111	2320	15.30	20241115	9200	-70.92	20240111	2320	15.30	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
56	20241220	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-90	5	-3.24	100351925	37201	53.24	2755	2770	2655	3610	1950	2780	2697.56	2.48	0	-2983	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	379	-7.84	1.21	12	0.26	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
57	20241220	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-80	5	-2.88	35982700	13169	18.85	2755	2770	2690	3610	1950	2780	2732.38	2.48	0	-3276	2940	2860	2765	2685	2590	2812	2637	28	830	200	1720	5	1	14096380	381	-7.87	1.22	12	0.09	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.16	N	452300	200	28 억	349666	N	N	0	N	N
58	20241219	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-70	5	-2.46	193201095	69877	102.41	2845	2845	2670	3705	1995	2850	2764.82	2.43	0	6872	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	392	-8.10	1.25	12	0.50	-343.00	2217.00	9200	20240111	-69.78	2320	20241115	19.83	9200	-69.78	20240111	2320	19.83	20241115	9200	-69.78	20240111	2320	19.83	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
59	20241219	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-60	5	-2.11	189147805	68419	100.27	2845	2845	2670	3705	1995	2850	2764.50	2.43	0	7621	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	393	-8.13	1.26	12	0.49	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
60	20241219	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-70	5	-2.46	149240260	54045	79.21	2845	2845	2670	3705	1995	2850	2761.34	2.43	0	7747	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	392	-8.10	1.25	12	0.38	-343.00	2217.00	9200	20240111	-69.78	2320	20241115	19.83	9200	-69.78	20240111	2320	19.83	20241115	9200	-69.78	20240111	2320	19.83	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
61	20241219	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-70	5	-2.46	146757360	53151	77.90	2845	2845	2670	3705	1995	2850	2761.07	2.43	0	7355	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	392	-8.10	1.25	12	0.38	-343.00	2217.00	9200	20240111	-69.78	2320	20241115	19.83	9200	-69.78	20240111	2320	19.83	20241115	9200	-69.78	20240111	2320	19.83	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
62	20241219	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	-90	5	-3.16	141150120	51124	74.93	2845	2845	2670	3705	1995	2850	2760.86	2.43	0	7185	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	389	-8.05	1.24	12	0.36	-343.00	2217.00	9200	20240111	-70.00	2320	20241115	18.97	9200	-70.00	20240111	2320	18.97	20241115	9200	-70.00	20240111	2320	18.97	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
63	20241219	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-85	5	-2.98	116867405	42276	61.96	2845	2845	2670	3705	1995	2850	2764.31	2.43	0	5787	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	390	-8.06	1.25	12	0.30	-343.00	2217.00	9200	20240111	-69.95	2320	20241115	19.18	9200	-69.95	20240111	2320	19.18	20241115	9200	-69.95	20240111	2320	19.18	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
64	20241219	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-85	5	-2.98	102120280	36928	54.12	2845	2845	2670	3705	1995	2850	2765.29	2.43	0	7587	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	390	-8.06	1.25	12	0.26	-343.00	2217.00	9200	20240111	-69.95	2320	20241115	19.18	9200	-69.95	20240111	2320	19.18	20241115	9200	-69.95	20240111	2320	19.18	20241115	2.20	N	452300	200	28 억	342794	N	N	104	N	N
65	20241219	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-180	5	-6.32	17021680	6195	9.08	2845	2845	2670	3705	1995	2850	2746.95	2.43	0	-230	2953	2901	2853	2801	2753	2877	2777	28	855	200	1760	5	1	14096380	376	-7.78	1.20	12	0.04	-343.00	2217.00	9200	20240111	-70.98	2320	20241115	15.09	9200	-70.98	20240111	2320	15.09	20241115	9200	-70.98	20240111	2320	15.09	20241115	2.20	N	452300	200	28 억	342794	Y	N	104	N	N
66	20241218	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-25	5	-0.87	193056325	67827	97.35	2870	2905	2805	3735	2015	2875	2846.30	2.45	0	-2111	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	402	-8.31	1.29	12	0.48	-343.00	2217.00	9200	20240111	-69.02	2320	20241115	22.84	9200	-69.02	20240111	2320	22.84	20241115	9200	-69.02	20240111	2320	22.84	20241115	2.30	N	452300	200	28 억	344905	N	N	104	N	N
67	20241218	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-25	5	-0.87	189205785	66476	95.41	2870	2905	2805	3735	2015	2875	2846.23	2.45	0	-2028	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	402	-8.31	1.29	12	0.47	-343.00	2217.00	9200	20240111	-69.02	2320	20241115	22.84	9200	-69.02	20240111	2320	22.84	20241115	9200	-69.02	20240111	2320	22.84	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
68	20241218	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-35	5	-1.22	135726550	47753	68.54	2870	2905	2805	3735	2015	2875	2842.26	2.45	0	-8692	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	400	-8.28	1.28	12	0.34	-343.00	2217.00	9200	20240111	-69.13	2320	20241115	22.41	9200	-69.13	20240111	2320	22.41	20241115	9200	-69.13	20240111	2320	22.41	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
69	20241218	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-60	5	-2.09	125778185	44238	63.49	2870	2905	2805	3735	2015	2875	2843.22	2.45	0	-11465	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	397	-8.21	1.27	12	0.31	-343.00	2217.00	9200	20240111	-69.40	2320	20241115	21.34	9200	-69.40	20240111	2320	21.34	20241115	9200	-69.40	20240111	2320	21.34	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
70	20241218	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-20	5	-0.70	92559300	32457	46.59	2870	2905	2820	3735	2015	2875	2851.75	2.45	0	-9211	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	402	-8.32	1.29	12	0.23	-343.00	2217.00	9200	20240111	-68.97	2320	20241115	23.06	9200	-68.97	20240111	2320	23.06	20241115	9200	-68.97	20240111	2320	23.06	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
71	20241218	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-20	5	-0.70	90795635	31836	45.69	2870	2905	2820	3735	2015	2875	2851.98	2.45	0	-8903	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	402	-8.32	1.29	12	0.23	-343.00	2217.00	9200	20240111	-68.97	2320	20241115	23.06	9200	-68.97	20240111	2320	23.06	20241115	9200	-68.97	20240111	2320	23.06	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
72	20241218	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-5	5	-0.17	61752310	21605	31.01	2870	2905	2835	3735	2015	2875	2858.24	2.45	0	-2424	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	405	-8.37	1.29	12	0.15	-343.00	2217.00	9200	20240111	-68.80	2320	20241115	23.71	9200	-68.80	20240111	2320	23.71	20241115	9200	-68.80	20240111	2320	23.71	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
73	20241218	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	10	2	0.35	12103440	4240	6.09	2870	2885	2850	3735	2015	2875	2854.58	2.45	0	2521	3018	2946	2898	2826	2778	2922	2802	28	860	200	1780	5	1	14096380	407	-8.41	1.30	12	0.03	-343.00	2217.00	9200	20240111	-68.64	2320	20241115	24.35	9200	-68.64	20240111	2320	24.35	20241115	9200	-68.64	20240111	2320	24.35	20241115	2.30	N	452300	200	28 억	344905	N	N	543	N	N
74	20241217	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-10	5	-0.35	198640285	69006	32.63	2960	2970	2850	3750	2020	2885	2878.59	2.38	0	9434	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	405	-8.38	1.30	12	0.49	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	2.09	N	452300	200	28 억	335449	N	N	543	N	N
75	20241217	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-20	5	-0.69	189587290	65849	31.14	2960	2970	2850	3750	2020	2885	2879.12	2.38	0	9577	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	404	-8.35	1.29	12	0.47	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
76	20241217	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	20	2	0.69	148857985	51661	24.43	2960	2970	2850	3750	2020	2885	2881.44	2.38	0	5778	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	409	-8.47	1.31	12	0.37	-343.00	2217.00	9200	20240111	-68.42	2320	20241115	25.22	9200	-68.42	20240111	2320	25.22	20241115	9200	-68.42	20240111	2320	25.22	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
77	20241217	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-5	5	-0.17	135844810	47142	22.29	2960	2970	2850	3750	2020	2885	2881.61	2.38	0	2975	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	406	-8.40	1.30	12	0.33	-343.00	2217.00	9200	20240111	-68.70	2320	20241115	24.14	9200	-68.70	20240111	2320	24.14	20241115	9200	-68.70	20240111	2320	24.14	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
78	20241217	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-15	5	-0.52	123728430	42920	20.29	2960	2970	2850	3750	2020	2885	2882.77	2.38	0	1819	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	405	-8.37	1.29	12	0.30	-343.00	2217.00	9200	20240111	-68.80	2320	20241115	23.71	9200	-68.80	20240111	2320	23.71	20241115	9200	-68.80	20240111	2320	23.71	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
79	20241217	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	5	2	0.17	116420840	40383	19.10	2960	2970	2850	3750	2020	2885	2882.92	2.38	0	3297	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	407	-8.43	1.30	12	0.29	-343.00	2217.00	9200	20240111	-68.59	2320	20241115	24.57	9200	-68.59	20240111	2320	24.57	20241115	9200	-68.59	20240111	2320	24.57	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
80	20241217	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-10	5	-0.35	91249860	31618	14.95	2960	2970	2850	3750	2020	2885	2886.01	2.38	0	2227	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	405	-8.38	1.30	12	0.22	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
81	20241217	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-25	5	-0.87	46866685	16228	7.67	2960	2970	2850	3750	2020	2885	2888.01	2.38	0	208	3041	2962	2896	2817	2751	3002	2857	28	865	200	1780	5	1	14096380	403	-8.34	1.29	12	0.12	-343.00	2217.00	9200	20240111	-68.91	2320	20241115	23.28	9200	-68.91	20240111	2320	23.28	20241115	9200	-68.91	20240111	2320	23.28	20241115	2.09	N	452300	200	28 억	335449	N	N	0	N	N
82	20241216	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-35	5	-1.20	611816875	210980	83.13	2870	2975	2830	3795	2045	2920	2899.90	2.32	0	8464	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	407	-8.41	1.30	12	1.50	-343.00	2217.00	9200	20240111	-68.64	2320	20241115	24.35	9200	-68.64	20240111	2320	24.35	20241115	9200	-68.64	20240111	2320	24.35	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
83	20241216	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-45	5	-1.54	599272515	206626	81.42	2870	2975	2830	3795	2045	2920	2900.28	2.32	0	7805	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	405	-8.38	1.30	12	1.47	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
84	20241216	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-35	5	-1.20	568685145	196077	77.26	2870	2975	2830	3795	2045	2920	2900.32	2.32	0	10803	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	407	-8.41	1.30	12	1.39	-343.00	2217.00	9200	20240111	-68.64	2320	20241115	24.35	9200	-68.64	20240111	2320	24.35	20241115	9200	-68.64	20240111	2320	24.35	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
85	20241216	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-40	5	-1.37	523112830	180255	71.03	2870	2975	2830	3795	2045	2920	2902.07	2.32	0	20483	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	406	-8.40	1.30	12	1.28	-343.00	2217.00	9200	20240111	-68.70	2320	20241115	24.14	9200	-68.70	20240111	2320	24.14	20241115	9200	-68.70	20240111	2320	24.14	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
86	20241216	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	5	2	0.17	457230255	157485	62.05	2870	2975	2830	3795	2045	2920	2903.33	2.32	0	20702	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	412	-8.53	1.32	12	1.12	-343.00	2217.00	9200	20240111	-68.21	2320	20241115	26.08	9200	-68.21	20240111	2320	26.08	20241115	9200	-68.21	20240111	2320	26.08	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
87	20241216	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	20	2	0.68	374312960	129109	50.87	2870	2975	2830	3795	2045	2920	2899.20	2.32	0	19413	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	414	-8.57	1.33	12	0.92	-343.00	2217.00	9200	20240111	-68.04	2320	20241115	26.72	9200	-68.04	20240111	2320	26.72	20241115	9200	-68.04	20240111	2320	26.72	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
88	20241216	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	0	3	0.00	320567780	110785	43.65	2870	2975	2830	3795	2045	2920	2893.60	2.32	0	19630	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	412	-8.51	1.32	12	0.79	-343.00	2217.00	9200	20240111	-68.26	2320	20241115	25.86	9200	-68.26	20240111	2320	25.86	20241115	9200	-68.26	20240111	2320	25.86	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
89	20241216	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	0	3	0.00	144477345	50543	19.92	2870	2925	2830	3795	2045	2920	2858.50	2.32	0	28916	3076	2997	2851	2772	2626	3037	2812	28	875	200	1810	5	1	14096380	412	-8.51	1.32	12	0.36	-343.00	2217.00	9200	20240111	-68.26	2320	20241115	25.86	9200	-68.26	20240111	2320	25.86	20241115	9200	-68.26	20240111	2320	25.86	20241115	1.86	N	452300	200	28 억	326685	N	N	32	N	N
90	20241213	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	190	2	6.96	721331925	252807	102.18	2710	2930	2705	3545	1915	2730	2853.27	2.20	0	17376	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	412	-8.51	1.32	12	1.79	-343.00	2217.00	9200	20240111	-68.26	2320	20241115	25.86	9200	-68.26	20240111	2320	25.86	20241115	9200	-68.26	20240111	2320	25.86	20241115	1.94	N	452300	200	28 억	309609	N	N	32	N	N
91	20241213	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	175	2	6.41	659108475	231435	93.54	2710	2930	2705	3545	1915	2730	2847.92	2.20	0	15229	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	409	-8.47	1.31	12	1.64	-343.00	2217.00	9200	20240111	-68.42	2320	20241115	25.22	9200	-68.42	20240111	2320	25.22	20241115	9200	-68.42	20240111	2320	25.22	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
92	20241213	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	155	2	5.68	509045355	179671	72.62	2710	2930	2705	3545	1915	2730	2833.21	2.20	0	7777	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	407	-8.41	1.30	12	1.27	-343.00	2217.00	9200	20240111	-68.64	2320	20241115	24.35	9200	-68.64	20240111	2320	24.35	20241115	9200	-68.64	20240111	2320	24.35	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
93	20241213	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	115	2	4.21	251256855	90221	36.47	2710	2845	2705	3545	1915	2730	2784.90	2.20	0	5404	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	401	-8.29	1.28	12	0.64	-343.00	2217.00	9200	20240111	-69.08	2320	20241115	22.63	9200	-69.08	20240111	2320	22.63	20241115	9200	-69.08	20240111	2320	22.63	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
94	20241213	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	40	2	1.47	117355150	42751	17.28	2710	2795	2705	3545	1915	2730	2745.09	2.20	0	9998	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	390	-8.08	1.25	12	0.30	-343.00	2217.00	9200	20240111	-69.89	2320	20241115	19.40	9200	-69.89	20240111	2320	19.40	20241115	9200	-69.89	20240111	2320	19.40	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
95	20241213	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	60	2	2.20	95008985	34671	14.01	2710	2795	2705	3545	1915	2730	2740.30	2.20	0	11530	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	393	-8.13	1.26	12	0.25	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
96	20241213	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	0	3	0.00	57646520	21141	8.54	2710	2765	2705	3545	1915	2730	2726.76	2.20	0	6184	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	385	-7.96	1.23	12	0.15	-343.00	2217.00	9200	20240111	-70.33	2320	20241115	17.67	9200	-70.33	20240111	2320	17.67	20241115	9200	-70.33	20240111	2320	17.67	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
97	20241213	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	30	2	1.10	23405810	8604	3.48	2710	2760	2705	3545	1915	2730	2720.34	2.20	0	2640	2910	2820	2750	2660	2590	2785	2625	28	815	200	1690	5	1	14096380	389	-8.05	1.24	12	0.06	-343.00	2217.00	9200	20240111	-70.00	2320	20241115	18.97	9200	-70.00	20240111	2320	18.97	20241115	9200	-70.00	20240111	2320	18.97	20241115	1.94	N	452300	200	28 억	309609	N	N	8	N	N
98	20241212	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	-145	5	-5.04	665048750	243278	46.85	2840	2840	2680	3735	2015	2875	2733.71	2.50	0	-42625	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	385	-7.96	1.23	12	1.73	-343.00	2217.00	9200	20240111	-70.33	2320	20241115	17.67	9200	-70.33	20240111	2320	17.67	20241115	9200	-70.33	20240111	2320	17.67	20241115	2.03	N	452300	200	28 억	352234	N	N	8	N	N
99	20241212	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	-120	5	-4.17	596537670	218304	42.04	2840	2840	2680	3735	2015	2875	2732.60	2.50	0	-40144	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	388	-8.03	1.24	12	1.55	-343.00	2217.00	9200	20240111	-70.05	2320	20241115	18.75	9200	-70.05	20240111	2320	18.75	20241115	9200	-70.05	20240111	2320	18.75	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
100	20241212	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-160	5	-5.57	446142590	163308	31.45	2840	2840	2680	3735	2015	2875	2731.91	2.50	0	-47952	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	383	-7.92	1.22	12	1.16	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
101	20241212	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-160	5	-5.57	410158375	150028	28.89	2840	2840	2680	3735	2015	2875	2733.88	2.50	0	-44525	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	383	-7.92	1.22	12	1.06	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
102	20241212	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	-130	5	-4.52	371083160	135660	26.13	2840	2840	2680	3735	2015	2875	2735.39	2.50	0	-43393	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	387	-8.00	1.24	12	0.96	-343.00	2217.00	9200	20240111	-70.16	2320	20241115	18.32	9200	-70.16	20240111	2320	18.32	20241115	9200	-70.16	20240111	2320	18.32	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
103	20241212	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	-145	5	-5.04	335529550	122644	23.62	2840	2840	2680	3735	2015	2875	2735.80	2.50	0	-36059	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	385	-7.96	1.23	12	0.87	-343.00	2217.00	9200	20240111	-70.33	2320	20241115	17.67	9200	-70.33	20240111	2320	17.67	20241115	9200	-70.33	20240111	2320	17.67	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
104	20241212	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-155	5	-5.39	275508025	100589	19.37	2840	2840	2680	3735	2015	2875	2738.95	2.50	0	-35706	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	383	-7.93	1.23	12	0.71	-343.00	2217.00	9200	20240111	-70.43	2320	20241115	17.24	9200	-70.43	20240111	2320	17.24	20241115	9200	-70.43	20240111	2320	17.24	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
105	20241212	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-100	5	-3.48	66877360	24097	4.64	2840	2840	2735	3735	2015	2875	2775.34	2.50	0	2193	3151	3012	2771	2632	2391	3082	2702	28	860	200	1780	5	1	14096380	391	-8.09	1.25	12	0.17	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.03	N	452300	200	28 억	352234	N	N	5	N	N
106	20241211	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	310	2	12.09	1435437555	515679	604.21	2530	2910	2530	3330	1800	2565	2783.39	1.99	0	72663	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	405	-8.38	1.30	12	3.66	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	1.91	N	452300	200	28 억	280173	N	N	5	N	N
107	20241211	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	265	2	10.33	1368424690	492268	576.78	2530	2910	2530	3330	1800	2565	2779.84	1.99	0	68124	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	399	-8.25	1.28	12	3.49	-343.00	2217.00	9200	20240111	-69.24	2320	20241115	21.98	9200	-69.24	20240111	2320	21.98	20241115	9200	-69.24	20240111	2320	21.98	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
108	20241211	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	245	2	9.55	1125632580	406230	475.97	2530	2910	2530	3330	1800	2565	2770.92	1.99	0	40023	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	396	-8.19	1.27	12	2.88	-343.00	2217.00	9200	20240111	-69.46	2320	20241115	21.12	9200	-69.46	20240111	2320	21.12	20241115	9200	-69.46	20240111	2320	21.12	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
109	20241211	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	170	2	6.63	431753560	160240	187.75	2530	2780	2530	3330	1800	2565	2694.42	1.99	0	59666	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	386	-7.97	1.23	12	1.14	-343.00	2217.00	9200	20240111	-70.27	2320	20241115	17.89	9200	-70.27	20240111	2320	17.89	20241115	9200	-70.27	20240111	2320	17.89	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
110	20241211	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	170	2	6.63	368687125	137391	160.98	2530	2760	2530	3330	1800	2565	2683.49	1.99	0	55991	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	386	-7.97	1.23	12	0.97	-343.00	2217.00	9200	20240111	-70.27	2320	20241115	17.89	9200	-70.27	20240111	2320	17.89	20241115	9200	-70.27	20240111	2320	17.89	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
111	20241211	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	140	2	5.46	281993030	105588	123.72	2530	2740	2530	3330	1800	2565	2670.69	1.99	0	50793	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	381	-7.89	1.22	12	0.75	-343.00	2217.00	9200	20240111	-70.60	2320	20241115	16.59	9200	-70.60	20240111	2320	16.59	20241115	9200	-70.60	20240111	2320	16.59	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
112	20241211	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	90	2	3.51	224626460	84369	98.85	2530	2720	2530	3330	1800	2565	2662.43	1.99	0	43720	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	374	-7.74	1.20	12	0.60	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
113	20241211	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	105	2	4.09	19059455	7341	8.60	2530	2670	2530	3330	1800	2565	2596.30	1.99	0	4550	2708	2636	2518	2446	2328	2672	2482	28	765	200	1590	5	1	14096380	376	-7.78	1.20	12	0.05	-343.00	2217.00	9200	20240111	-70.98	2320	20241115	15.09	9200	-70.98	20240111	2320	15.09	20241115	9200	-70.98	20240111	2320	15.09	20241115	1.91	N	452300	200	28 억	280173	N	N	0	N	N
114	20241210	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2565	155	2	6.43	214349315	84841	35.14	2410	2590	2400	3130	1690	2410	2526.48	1.71	0	39032	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	362	-7.48	1.16	12	0.60	-343.00	2217.00	9200	20240111	-72.12	2320	20241115	10.56	9200	-72.12	20240111	2320	10.56	20241115	9200	-72.12	20240111	2320	10.56	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
115	20241210	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2585	175	2	7.26	204289990	80931	33.52	2410	2590	2400	3130	1690	2410	2524.25	1.71	0	36293	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	364	-7.54	1.17	12	0.57	-343.00	2217.00	9200	20240111	-71.90	2320	20241115	11.42	9200	-71.90	20240111	2320	11.42	20241115	9200	-71.90	20240111	2320	11.42	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
116	20241210	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	170	2	7.05	183169525	72755	30.14	2410	2585	2400	3130	1690	2410	2517.62	1.71	0	31912	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	364	-7.52	1.16	12	0.52	-343.00	2217.00	9200	20240111	-71.96	2320	20241115	11.21	9200	-71.96	20240111	2320	11.21	20241115	9200	-71.96	20240111	2320	11.21	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
117	20241210	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	170	2	7.05	174984700	69580	28.82	2410	2585	2400	3130	1690	2410	2514.87	1.71	0	30702	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	364	-7.52	1.16	12	0.49	-343.00	2217.00	9200	20240111	-71.96	2320	20241115	11.21	9200	-71.96	20240111	2320	11.21	20241115	9200	-71.96	20240111	2320	11.21	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
118	20241210	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2570	160	2	6.64	160622365	64007	26.51	2410	2585	2400	3130	1690	2410	2509.45	1.71	0	27987	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	362	-7.49	1.16	12	0.45	-343.00	2217.00	9200	20240111	-72.07	2320	20241115	10.78	9200	-72.07	20240111	2320	10.78	20241115	9200	-72.07	20240111	2320	10.78	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
119	20241210	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	150	2	6.22	151317565	60392	25.02	2410	2570	2400	3130	1690	2410	2505.59	1.71	0	25000	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	361	-7.46	1.15	12	0.43	-343.00	2217.00	9200	20240111	-72.17	2320	20241115	10.34	9200	-72.17	20240111	2320	10.34	20241115	9200	-72.17	20240111	2320	10.34	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
120	20241210	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	145	2	6.02	118786565	47664	19.74	2410	2560	2400	3130	1690	2410	2492.17	1.71	0	21238	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	360	-7.45	1.15	12	0.34	-343.00	2217.00	9200	20240111	-72.23	2320	20241115	10.13	9200	-72.23	20240111	2320	10.13	20241115	9200	-72.23	20240111	2320	10.13	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
121	20241210	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	80	2	3.32	48316750	19773	8.19	2410	2490	2400	3130	1690	2410	2443.57	1.71	0	11339	2776	2592	2496	2312	2216	2545	2265	28	720	200	1490	5	1	14096380	351	-7.26	1.12	12	0.14	-343.00	2217.00	9200	20240111	-72.93	2320	20241115	7.33	9200	-72.93	20240111	2320	7.33	20241115	9200	-72.93	20240111	2320	7.33	20241115	1.85	N	452300	200	28 억	241224	N	N	0	N	N
122	20241209	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-310	5	-11.40	596126610	240166	150.28	2605	2680	2400	3535	1905	2720	2482.14	1.57	0	19896	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	340	-7.03	1.09	12	1.70	-343.00	2217.00	9200	20240111	-73.80	2320	20241115	3.88	9200	-73.80	20240111	2320	3.88	20241115	9200	-73.80	20240111	2320	3.88	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
123	20241209	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-290	5	-10.66	568308170	228636	143.06	2605	2680	2410	3535	1905	2720	2485.65	1.57	0	18003	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	343	-7.08	1.10	12	1.62	-343.00	2217.00	9200	20240111	-73.59	2320	20241115	4.74	9200	-73.59	20240111	2320	4.74	20241115	9200	-73.59	20240111	2320	4.74	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
124	20241209	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-250	5	-9.19	448948445	179653	112.41	2605	2680	2430	3535	1905	2720	2498.98	1.57	0	15258	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	348	-7.20	1.11	12	1.27	-343.00	2217.00	9200	20240111	-73.15	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
125	20241209	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-285	5	-10.48	353520620	140700	88.04	2605	2680	2430	3535	1905	2720	2512.58	1.57	0	-6000	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	343	-7.10	1.10	12	1.00	-343.00	2217.00	9200	20240111	-73.53	2320	20241115	4.96	9200	-73.53	20240111	2320	4.96	20241115	9200	-73.53	20240111	2320	4.96	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
126	20241209	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-250	5	-9.19	272607605	107813	67.46	2605	2680	2450	3535	1905	2720	2528.52	1.57	0	-6032	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	348	-7.20	1.11	12	0.76	-343.00	2217.00	9200	20240111	-73.15	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
127	20241209	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-215	5	-7.90	211311975	82961	51.91	2605	2680	2455	3535	1905	2720	2547.12	1.57	0	-9997	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	353	-7.30	1.13	12	0.59	-343.00	2217.00	9200	20240111	-72.77	2320	20241115	7.97	9200	-72.77	20240111	2320	7.97	20241115	9200	-72.77	20240111	2320	7.97	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
128	20241209	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2575	-145	5	-5.33	122940035	47801	29.91	2605	2680	2535	3535	1905	2720	2571.91	1.57	0	-3148	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	363	-7.51	1.16	12	0.34	-343.00	2217.00	9200	20240111	-72.01	2320	20241115	10.99	9200	-72.01	20240111	2320	10.99	20241115	9200	-72.01	20240111	2320	10.99	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
129	20241209	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	-110	5	-4.04	17363055	6649	4.16	2605	2680	2585	3535	1905	2720	2611.38	1.57	0	-156	2906	2812	2721	2627	2536	2767	2582	28	815	200	1680	5	1	14096380	368	-7.61	1.18	12	0.05	-343.00	2217.00	9200	20240111	-71.63	2320	20241115	12.50	9200	-71.63	20240111	2320	12.50	20241115	9200	-71.63	20240111	2320	12.50	20241115	1.92	N	452300	200	28 억	221296	N	N	0	N	N
130	20241206	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-105	5	-3.72	427477400	158632	161.00	2795	2815	2630	3670	1980	2825	2694.77	1.64	0	-9303	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	383	-7.93	1.23	12	1.13	-343.00	2217.00	9200	20240111	-70.43	2320	20241115	17.24	9200	-70.43	20240111	2320	17.24	20241115	9200	-70.43	20240111	2320	17.24	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
131	20241206	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-105	5	-3.72	418550060	155348	157.67	2795	2815	2630	3670	1980	2825	2694.27	1.64	0	-8758	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	383	-7.93	1.23	12	1.10	-343.00	2217.00	9200	20240111	-70.43	2320	20241115	17.24	9200	-70.43	20240111	2320	17.24	20241115	9200	-70.43	20240111	2320	17.24	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
132	20241206	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	-145	5	-5.13	377329945	140102	142.19	2795	2815	2630	3670	1980	2825	2693.25	1.64	0	-9788	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	378	-7.81	1.21	12	0.99	-343.00	2217.00	9200	20240111	-70.87	2320	20241115	15.52	9200	-70.87	20240111	2320	15.52	20241115	9200	-70.87	20240111	2320	15.52	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
133	20241206	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-135	5	-4.78	351167375	130306	132.25	2795	2815	2630	3670	1980	2825	2694.94	1.64	0	-12025	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	379	-7.84	1.21	12	0.92	-343.00	2217.00	9200	20240111	-70.76	2320	20241115	15.95	9200	-70.76	20240111	2320	15.95	20241115	9200	-70.76	20240111	2320	15.95	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
134	20241206	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	-130	5	-4.60	318299160	118045	119.81	2795	2815	2630	3670	1980	2825	2696.42	1.64	0	-18223	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	380	-7.86	1.22	12	0.84	-343.00	2217.00	9200	20240111	-70.71	2320	20241115	16.16	9200	-70.71	20240111	2320	16.16	20241115	9200	-70.71	20240111	2320	16.16	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
135	20241206	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	-130	5	-4.60	288922045	107146	108.75	2795	2815	2630	3670	1980	2825	2696.53	1.64	0	-17880	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	380	-7.86	1.22	12	0.76	-343.00	2217.00	9200	20240111	-70.71	2320	20241115	16.16	9200	-70.71	20240111	2320	16.16	20241115	9200	-70.71	20240111	2320	16.16	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
136	20241206	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	-130	5	-4.60	173028195	63665	64.62	2795	2815	2665	3670	1980	2825	2717.79	1.64	0	-15096	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	380	-7.86	1.22	12	0.45	-343.00	2217.00	9200	20240111	-70.71	2320	20241115	16.16	9200	-70.71	20240111	2320	16.16	20241115	9200	-70.71	20240111	2320	16.16	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
137	20241206	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	-70	5	-2.48	28677295	10294	10.45	2795	2815	2755	3670	1980	2825	2785.83	1.64	0	400	2938	2881	2778	2721	2618	2910	2750	28	845	200	1750	5	1	14096380	388	-8.03	1.24	12	0.07	-343.00	2217.00	9200	20240111	-70.05	2320	20241115	18.75	9200	-70.05	20240111	2320	18.75	20241115	9200	-70.05	20240111	2320	18.75	20241115	2.04	N	452300	200	28 억	230599	N	N	0	N	N
138	20241205	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	35	2	1.25	269527070	97352	46.59	2770	2835	2675	3625	1955	2790	2768.56	1.66	0	-3609	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	398	-8.24	1.27	12	0.69	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
139	20241205	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-5	5	-0.18	260362515	94096	45.03	2770	2835	2675	3625	1955	2790	2766.99	1.66	0	-2729	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	393	-8.12	1.26	12	0.67	-343.00	2217.00	9200	20240111	-69.73	2320	20241115	20.04	9200	-69.73	20240111	2320	20.04	20241115	9200	-69.73	20240111	2320	20.04	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
140	20241205	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	45	2	1.61	213019560	77110	36.90	2770	2835	2675	3625	1955	2790	2762.54	1.66	0	-6306	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	400	-8.27	1.28	12	0.55	-343.00	2217.00	9200	20240111	-69.18	2320	20241115	22.20	9200	-69.18	20240111	2320	22.20	20241115	9200	-69.18	20240111	2320	22.20	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
141	20241205	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	0	3	0.00	151368495	55233	26.43	2770	2795	2675	3625	1955	2790	2740.54	1.66	0	-2624	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	393	-8.13	1.26	12	0.39	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
142	20241205	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-15	5	-0.54	127061025	46476	22.24	2770	2795	2675	3625	1955	2790	2733.91	1.66	0	-3251	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	391	-8.09	1.25	12	0.33	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
143	20241205	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-15	5	-0.54	114032005	41760	19.98	2770	2795	2675	3625	1955	2790	2730.65	1.66	0	-5930	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	391	-8.09	1.25	12	0.30	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
144	20241205	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	-50	5	-1.79	94860245	34793	16.65	2770	2795	2675	3625	1955	2790	2726.42	1.66	0	-7020	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	386	-7.99	1.24	12	0.25	-343.00	2217.00	9200	20240111	-70.22	2320	20241115	18.10	9200	-70.22	20240111	2320	18.10	20241115	9200	-70.22	20240111	2320	18.10	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
145	20241205	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	-20	5	-0.72	27280265	9871	4.72	2770	2795	2715	3625	1955	2790	2763.68	1.66	0	-4900	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	390	-8.08	1.25	12	0.07	-343.00	2217.00	9200	20240111	-69.89	2320	20241115	19.40	9200	-69.89	20240111	2320	19.40	20241115	9200	-69.89	20240111	2320	19.40	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
146	20241204	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-65	5	-2.28	582778060	208961	101.40	2750	2875	2710	3710	2000	2855	2788.93	1.59	0	8417	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	393	-8.13	1.26	12	1.48	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	2.13	N	452300	200	28 억	224607	N	N	10	N	N
147	20241204	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	-60	5	-2.10	551618185	197760	95.96	2750	2875	2710	3710	2000	2855	2789.33	1.59	0	11790	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	394	-8.15	1.26	12	1.40	-343.00	2217.00	9200	20240111	-69.62	2320	20241115	20.47	9200	-69.62	20240111	2320	20.47	20241115	9200	-69.62	20240111	2320	20.47	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
148	20241204	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-90	5	-3.15	522335330	187228	90.85	2750	2875	2710	3710	2000	2855	2789.83	1.59	0	15348	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	390	-8.06	1.25	12	1.33	-343.00	2217.00	9200	20240111	-69.95	2320	20241115	19.18	9200	-69.95	20240111	2320	19.18	20241115	9200	-69.95	20240111	2320	19.18	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
149	20241204	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-35	5	-1.23	471444785	168913	81.97	2750	2875	2710	3710	2000	2855	2791.05	1.59	0	19075	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	398	-8.22	1.27	12	1.20	-343.00	2217.00	9200	20240111	-69.35	2320	20241115	21.55	9200	-69.35	20240111	2320	21.55	20241115	9200	-69.35	20240111	2320	21.55	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
150	20241204	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-45	5	-1.58	431047155	154555	75.00	2750	2875	2710	3710	2000	2855	2788.96	1.59	0	11494	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	396	-8.19	1.27	12	1.10	-343.00	2217.00	9200	20240111	-69.46	2320	20241115	21.12	9200	-69.46	20240111	2320	21.12	20241115	9200	-69.46	20240111	2320	21.12	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
151	20241204	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-80	5	-2.80	411502995	147535	71.59	2750	2875	2710	3710	2000	2855	2789.19	1.59	0	11051	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	391	-8.09	1.25	12	1.05	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
152	20241204	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-30	5	-1.05	316078215	113297	54.98	2750	2875	2710	3710	2000	2855	2789.82	1.59	0	10353	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	398	-8.24	1.27	12	0.80	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
153	20241204	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-20	5	-0.70	43858520	15726	7.63	2750	2840	2750	3710	2000	2855	2788.91	1.59	0	4962	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	400	-8.27	1.28	12	0.11	-343.00	2217.00	9200	20240111	-69.18	2320	20241115	22.20	9200	-69.18	20240111	2320	22.20	20241115	9200	-69.18	20240111	2320	22.20	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
154	20241203	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	95	2	3.44	581299765	204932	93.17	2720	2915	2700	3585	1935	2760	2836.55	1.29	0	42920	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	402	-8.32	1.29	12	1.45	-343.00	2217.00	9200	20240111	-68.97	2320	20241115	23.06	9200	-68.97	20240111	2320	23.06	20241115	9200	-68.97	20240111	2320	23.06	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
155	20241203	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	553741445	195259	88.77	2720	2915	2700	3585	1935	2760	2835.93	1.29	0	41611	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	1.39	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
156	20241203	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	489254235	172590	78.46	2720	2915	2700	3585	1935	2760	2834.78	1.29	0	32169	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	1.22	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
157	20241203	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	80	2	2.90	464692930	163979	74.55	2720	2915	2700	3585	1935	2760	2833.86	1.29	0	32255	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	400	-8.28	1.28	12	1.16	-343.00	2217.00	9200	20240111	-69.13	2320	20241115	22.41	9200	-69.13	20240111	2320	22.41	20241115	9200	-69.13	20240111	2320	22.41	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
158	20241203	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	65	2	2.36	450387000	158915	72.25	2720	2915	2700	3585	1935	2760	2834.14	1.29	0	32091	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	398	-8.24	1.27	12	1.13	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
159	20241203	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	383744515	135406	61.56	2720	2915	2700	3585	1935	2760	2834.03	1.29	0	29263	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	0.96	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
160	20241203	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	115	2	4.17	326484165	115369	52.45	2720	2915	2700	3585	1935	2760	2829.91	1.29	0	26963	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	405	-8.38	1.30	12	0.82	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
161	20241203	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	15	2	0.54	47855995	17363	7.89	2720	2795	2700	3585	1935	2760	2756.21	1.29	0	6671	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	391	-8.09	1.25	12	0.12	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
162	20241202	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	135	2	5.14	608827175	218626	255.03	2995	2995	2660	3410	1840	2625	2784.79	1.57	0	-38320	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	389	-8.05	1.24	12	1.55	-343.00	2217.00	9200	20240111	-70.00	2320	20241115	18.97	9200	-70.00	20240111	2320	18.97	20241115	9200	-70.00	20240111	2320	18.97	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
163	20241202	151423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	90	2	3.43	591568395	212308	247.66	2995	2995	2660	3410	1840	2625	2786.37	1.57	0	-40182	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	383	-7.92	1.22	12	1.51	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
164	20241202	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	145	2	5.52	545777745	195574	228.14	2995	2995	2660	3410	1840	2625	2790.65	1.57	0	-41194	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	390	-8.08	1.25	12	1.39	-343.00	2217.00	9200	20240111	-69.89	2320	20241115	19.40	9200	-69.89	20240111	2320	19.40	20241115	9200	-69.89	20240111	2320	19.40	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
165	20241202	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	90	2	3.43	489729575	175171	204.34	2995	2995	2660	3410	1840	2625	2795.72	1.57	0	-40311	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	383	-7.92	1.22	12	1.24	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
166	20241202	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	75	2	2.86	479880765	171531	200.10	2995	2995	2660	3410	1840	2625	2797.63	1.57	0	-38494	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	381	-7.87	1.22	12	1.22	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
167	20241202	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	100	2	3.81	447658670	159701	186.30	2995	2995	2660	3410	1840	2625	2803.10	1.57	0	-37028	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	384	-7.94	1.23	12	1.13	-343.00	2217.00	9200	20240111	-70.38	2320	20241115	17.46	9200	-70.38	20240111	2320	17.46	20241115	9200	-70.38	20240111	2320	17.46	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
168	20241202	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	60	2	2.29	356202045	126156	147.17	2995	2995	2660	3410	1840	2625	2823.50	1.57	0	-36577	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	378	-7.83	1.21	12	0.89	-343.00	2217.00	9200	20240111	-70.82	2320	20241115	15.73	9200	-70.82	20240111	2320	15.73	20241115	9200	-70.82	20240111	2320	15.73	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
169	20241202	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	105	2	4.00	268246885	93572	109.15	2995	2995	2700	3410	1840	2625	2866.74	1.57	0	-25301	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	385	-7.96	1.23	12	0.66	-343.00	2217.00	9200	20240111	-70.33	2320	20241115	17.67	9200	-70.33	20240111	2320	17.67	20241115	9200	-70.33	20240111	2320	17.67	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History