KissMeData/430700/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
3	20241231	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
4	20241231	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
5	20241231	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
6	20241231	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
7	20241231	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
8	20241231	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
9	20241231	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	-104	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12413	N	N	N	N
10	20241230	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	13380160	6438	122.51	2085	2090	2075	2695	1455	2075	2078.31	0.24	0	-104	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.12	51.00	2033.00	2415	20240409	-13.87	2060	20231221	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12517	N	N	N	N
11	20241230	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	13228320	6365	121.12	2085	2090	2075	2695	1455	2075	2078.29	0.24	0	-50	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12517	N	N	N	N
12	20241230	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	11146235	5364	102.07	2085	2090	2075	2695	1455	2075	2077.97	0.24	0	-50	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.46	2060	20231221	1.46	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2070	0.97	20241115	N	430700	100	5 억	12517	N	N	N	N
13	20241230	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	11146235	5364	102.07	2085	2090	2075	2695	1455	2075	2077.97	0.24	0	-50	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.46	2060	20231221	1.46	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2070	0.97	20241115	N	430700	100	5 억	12517	N	N	N	N
14	20241230	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	10621230	5111	97.26	2085	2085	2075	2695	1455	2075	2078.11	0.24	0	-50	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.10	51.00	2033.00	2415	20240409	-14.08	2060	20231221	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12517	N	N	N	N
15	20241230	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	3893750	1875	35.68	2085	2085	2075	2695	1455	2075	2076.67	0.24	0	-50	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.04	51.00	2033.00	2415	20240409	-14.08	2060	20231221	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12517	N	N	N	N
16	20241230	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	2022100	973	18.52	2085	2085	2075	2695	1455	2075	2078.21	0.24	0	-8	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.02	51.00	2033.00	2415	20240409	-14.08	2060	20231221	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12517	N	N	N	N
17	20241230	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	150120	72	1.37	2085	2085	2085	2695	1455	2075	2085.00	0.24	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231221	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12517	N	N	N	N
18	20241227	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	10904790	5255	11.40	2085	2085	2075	2695	1455	2075	2075.13	0.24	0	-6	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.10	51.00	2033.00	2415	20240409	-14.08	2060	20231219	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12523	N	N	N	N
19	20241227	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	9867290	4755	10.32	2085	2085	2075	2695	1455	2075	2075.14	0.24	0	-6	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.09	51.00	2033.00	2415	20240409	-13.87	2060	20231219	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12523	N	N	N	N
20	20241227	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	4675630	2253	4.89	2085	2085	2075	2695	1455	2075	2075.29	0.24	0	-6	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.04	51.00	2033.00	2415	20240409	-14.08	2060	20231219	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12523	N	N	N	N
21	20241227	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	396980	191	0.41	2085	2085	2075	2695	1455	2075	2078.43	0.24	0	-6	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2060	20231219	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12523	N	N	N	N
22	20241227	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	260020	125	0.27	2085	2085	2075	2695	1455	2075	2080.16	0.24	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2060	20231219	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12523	N	N	N	N
23	20241227	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	12500	6	0.01	2085	2085	2075	2695	1455	2075	2083.33	0.24	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231219	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12523	N	N	N	N
24	20241227	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6255	3	0.01	2085	2085	2085	2695	1455	2075	2085.00	0.24	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231219	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12523	N	N	N	N
25	20241227	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	2085	1	0.00	2085	2085	2085	2695	1455	2075	2085.00	0.24	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2060	20231219	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12523	N	N	N	N
26	20241226	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	95658755	46081	39.14	2085	2085	2075	2710	1460	2085	2075.88	0.24	0	-625	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.88	51.00	2033.00	2415	20240409	-14.08	2060	20231218	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12591	N	N	N	N
27	20241226	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	94714625	45626	38.75	2085	2085	2075	2710	1460	2085	2075.89	0.24	0	-171	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.87	51.00	2033.00	2415	20240409	-13.87	2060	20231218	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12591	N	N	N	N
28	20241226	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	92609670	44614	37.89	2085	2085	2075	2710	1460	2085	2075.80	0.24	0	-170	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.85	51.00	2033.00	2415	20240409	-13.66	2060	20231218	1.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12591	N	N	N	N
29	20241226	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	86411265	41634	35.36	2085	2085	2075	2710	1460	2085	2075.50	0.24	0	-596	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.79	51.00	2033.00	2415	20240409	-13.87	2060	20231218	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12591	N	N	N	N
30	20241226	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	86402945	41630	35.36	2085	2085	2075	2710	1460	2085	2075.50	0.24	0	-592	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.79	51.00	2033.00	2415	20240409	-13.87	2060	20231218	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12591	N	N	N	N
31	20241226	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	83789945	40375	34.29	2085	2085	2075	2710	1460	2085	2075.29	0.24	0	-46	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.77	51.00	2033.00	2415	20240409	-13.87	2060	20231218	0.97	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12591	N	N	N	N
32	20241226	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	78439275	37802	32.11	2085	2085	2075	2710	1460	2085	2075.00	0.24	0	-18	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.72	51.00	2033.00	2415	20240409	-14.08	2060	20231218	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12591	N	N	N	N
33	20241226	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	170195	82	0.07	2085	2085	2075	2710	1460	2085	2075.55	0.24	0	-2	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.00	51.00	2033.00	2415	20240409	-14.08	2060	20231218	0.73	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12591	N	N	N	N
34	20241224	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	244414710	117741	891.30	2085	2085	2075	2710	1460	2085	2075.87	0.24	0	-20	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	2.25	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
35	20241224	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	244327140	117699	890.98	2085	2085	2075	2710	1460	2085	2075.86	0.24	0	-20	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	2.25	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
36	20241224	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	141093805	67948	514.37	2085	2085	2075	2710	1460	2085	2076.50	0.24	0	-20	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	1.30	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
37	20241224	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	141093805	67948	514.37	2085	2085	2075	2710	1460	2085	2076.50	0.24	0	-20	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	1.30	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
38	20241224	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	141093805	67948	514.37	2085	2085	2075	2710	1460	2085	2076.50	0.24	0	-20	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	1.30	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
39	20241224	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	141019075	67912	514.10	2085	2085	2075	2710	1460	2085	2076.50	0.24	0	-17	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	1.30	51.00	2033.00	2415	20240409	-14.08	2055	20231215	0.97	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2070	0.24	20241115	N	430700	100	5 억	12611	N	N	N	N
40	20241224	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	6056970	2912	22.04	2085	2085	2080	2710	1460	2085	2080.00	0.24	0	-17	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12611	N	N	N	N
41	20241224	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.24	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12611	N	N	N	N
42	20241223	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	27484075	13210	2029.19	2085	2085	2075	2700	1460	2080	2080.55	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12681	N	N	N	N
43	20241223	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	27454885	13196	2027.04	2085	2085	2075	2700	1460	2080	2080.55	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12681	N	N	N	N
44	20241223	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	27452800	13195	2026.88	2085	2085	2075	2700	1460	2080	2080.55	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.25	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12681	N	N	N	N
45	20241223	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	3654570	1757	269.89	2085	2085	2075	2700	1460	2080	2080.01	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12681	N	N	N	N
46	20241223	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3236485	1556	239.02	2085	2085	2075	2700	1460	2080	2080.00	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.03	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12681	N	N	N	N
47	20241223	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	2768485	1331	204.45	2085	2085	2075	2700	1460	2080	2080.00	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.03	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12681	N	N	N	N
48	20241223	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1728485	831	127.65	2085	2085	2075	2700	1460	2080	2080.01	0.24	0	-70	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.02	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2070	0.48	20241115	N	430700	100	5 억	12681	N	N	N	N
49	20241223	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2085	1	0.15	2085	2085	2085	2700	1460	2080	2085.00	0.24	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2070	0.72	20241115	N	430700	100	5 억	12681	N	N	N	N
50	20241220	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1352670	651	3.60	2085	2085	2075	2710	1460	2085	2077.83	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231221	N	430700	100	5 억	12717	N	N	N	N
51	20241220	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1269470	611	3.38	2085	2085	2075	2710	1460	2085	2077.69	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231221	N	430700	100	5 억	12717	N	N	N	N
52	20241220	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	772350	372	2.06	2085	2085	2075	2710	1460	2085	2076.21	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231221	N	430700	100	5 억	12717	N	N	N	N
53	20241220	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	772350	372	2.06	2085	2085	2075	2710	1460	2085	2076.21	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231221	N	430700	100	5 억	12717	N	N	N	N
54	20241220	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	772350	372	2.06	2085	2085	2075	2710	1460	2085	2076.21	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231221	N	430700	100	5 억	12717	N	N	N	N
55	20241220	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	770265	371	2.05	2085	2085	2075	2710	1460	2085	2076.19	0.24	0	-36	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.01	51.00	2033.00	2415	20240409	-14.08	2055	20231215	0.97	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2060	0.73	20231221	N	430700	100	5 억	12717	N	N	N	N
56	20241220	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	10415	5	0.03	2085	2085	2075	2710	1460	2085	2083.00	0.24	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231221	N	430700	100	5 억	12717	N	N	N	N
57	20241220	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	8330	4	0.02	2085	2085	2075	2710	1460	2085	2082.50	0.24	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.00	51.00	2033.00	2415	20240409	-14.08	2055	20231215	0.97	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2060	0.73	20231221	N	430700	100	5 억	12717	N	N	N	N
58	20241219	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	37631480	18092	598.48	2090	2090	2080	2710	1460	2085	2080.01	0.25	0	-150	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.35	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231219	N	430700	100	5 억	12867	N	N	N	N
59	20241219	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	37598120	18076	597.95	2090	2090	2080	2710	1460	2085	2080.00	0.25	0	-150	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.34	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231219	N	430700	100	5 억	12867	N	N	N	N
60	20241219	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	37005305	17791	588.52	2090	2090	2080	2710	1460	2085	2080.00	0.25	0	-150	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.34	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231219	N	430700	100	5 억	12867	N	N	N	N
61	20241219	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	25675545	12344	408.34	2090	2090	2080	2710	1460	2085	2080.00	0.25	0	-150	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231219	N	430700	100	5 억	12867	N	N	N	N
62	20241219	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	19541620	9395	310.78	2090	2090	2080	2710	1460	2085	2080.00	0.25	0	-12	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.18	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231219	N	430700	100	5 억	12867	N	N	N	N
63	20241219	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	19541620	9395	310.78	2090	2090	2080	2710	1460	2085	2080.00	0.25	0	-12	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.18	51.00	2033.00	2415	20240409	-13.66	2055	20231215	1.46	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231219	N	430700	100	5 억	12867	N	N	N	N
64	20241219	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1052490	506	16.74	2090	2090	2080	2710	1460	2085	2080.02	0.25	0	-12	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2055	20231215	1.22	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231219	N	430700	100	5 억	12867	N	N	N	N
65	20241219	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2090	1	0.03	2090	2090	2090	2710	1460	2085	2090.00	0.25	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2055	20231215	1.70	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2060	1.46	20231219	N	430700	100	5 억	12867	N	N	N	N
66	20241218	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6298475	3023	1190.16	2090	2090	2080	2700	1460	2080	2083.52	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
67	20241218	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6279710	3014	1186.61	2090	2090	2080	2700	1460	2080	2083.51	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
68	20241218	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6277625	3013	1186.22	2090	2090	2080	2700	1460	2080	2083.51	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12679	N	N	N	N
69	20241218	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4569945	2192	862.99	2090	2090	2080	2700	1460	2080	2084.83	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
70	20241218	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4569945	2192	862.99	2090	2090	2080	2700	1460	2080	2084.83	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
71	20241218	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4569945	2192	862.99	2090	2090	2080	2700	1460	2080	2084.83	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
72	20241218	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4569945	2192	862.99	2090	2090	2080	2700	1460	2080	2084.83	0.24	0	188	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12679	N	N	N	N
73	20241218	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	2090	1	0.39	2090	2090	2090	2700	1460	2080	2090.00	0.24	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2060	1.46	20231218	N	430700	100	5 억	12679	N	N	N	N
74	20241217	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	528850	254	3.16	2090	2090	2080	2700	1460	2080	2082.09	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12689	N	N	N	N
75	20241217	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	487250	234	2.91	2090	2090	2080	2700	1460	2080	2082.26	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12689	N	N	N	N
76	20241217	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	487250	234	2.91	2090	2090	2080	2700	1460	2080	2082.26	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12689	N	N	N	N
77	20241217	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	487250	234	2.91	2090	2090	2080	2700	1460	2080	2082.26	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12689	N	N	N	N
78	20241217	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	487250	234	2.91	2090	2090	2080	2700	1460	2080	2082.26	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12689	N	N	N	N
79	20241217	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	485165	233	2.90	2090	2090	2080	2700	1460	2080	2082.25	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12689	N	N	N	N
80	20241217	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	235565	113	1.41	2090	2090	2080	2700	1460	2080	2084.65	0.24	0	-10	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12689	N	N	N	N
81	20241217	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6265	3	0.04	2090	2090	2085	2700	1460	2080	2088.33	0.24	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2060	1.21	20231218	N	430700	100	5 억	12689	N	N	N	N
82	20241216	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16712360	8042	67.76	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-28	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
83	20241216	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16668680	8021	67.58	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-28	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
84	20241216	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16629165	8002	67.42	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-27	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
85	20241216	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16629165	8002	67.42	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-27	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
86	20241216	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16629165	8002	67.42	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-27	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
87	20241216	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16629165	8002	67.42	2090	2090	2075	2715	1465	2090	2078.13	0.24	0	-27	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
88	20241216	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	7325325	3529	29.73	2090	2090	2075	2715	1465	2090	2075.75	0.24	0	-27	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2060	0.97	20231218	N	430700	100	5 억	12717	N	N	N	N
89	20241216	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2060	1.46	20231218	N	430700	100	5 억	12717	N	N	N	N
90	20241213	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	24647735	11869	627.66	2080	2090	2075	2700	1460	2080	2076.65	0.24	0	-1333	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.23	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2055	1.70	20231215	N	430700	100	5 억	12740	N	N	N	N
91	20241213	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4239150	2037	107.72	2080	2090	2075	2700	1460	2080	2081.08	0.24	0	-1333	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2055	1.46	20231215	N	430700	100	5 억	12740	N	N	N	N
92	20241213	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3954145	1900	100.48	2080	2090	2075	2700	1460	2080	2081.13	0.24	0	-1198	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12740	N	N	N	N
93	20241213	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3336315	1603	84.77	2080	2090	2075	2700	1460	2080	2081.29	0.24	0	-908	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.03	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12740	N	N	N	N
94	20241213	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	2272295	1092	57.75	2080	2090	2075	2700	1460	2080	2080.86	0.24	0	-624	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.02	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12740	N	N	N	N
95	20241213	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	1687805	811	42.89	2080	2090	2075	2700	1460	2080	2081.14	0.24	0	-344	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.02	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12740	N	N	N	N
96	20241213	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1081475	519	27.45	2080	2090	2075	2700	1460	2080	2083.77	0.24	0	-54	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.01	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2055	0.97	20231215	N	430700	100	5 억	12740	N	N	N	N
97	20241213	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	2080	1	0.05	2080	2080	2080	2700	1460	2080	2080.00	0.24	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12740	N	N	N	N
98	20241212	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	3929925	1891	18.47	2090	2090	2075	2710	1460	2085	2078.23	0.24	0	-1106	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12767	N	N	N	N
99	20241212	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	3915365	1884	18.40	2090	2090	2075	2710	1460	2085	2078.22	0.24	0	-1106	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12767	N	N	N	N
100	20241212	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	3871785	1863	18.20	2090	2090	2075	2710	1460	2085	2078.25	0.24	0	-1086	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.04	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2055	0.97	20231215	N	430700	100	5 억	12767	N	N	N	N
101	20241212	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	3278325	1577	15.40	2090	2090	2075	2710	1460	2085	2078.84	0.24	0	-802	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.03	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2055	0.97	20231215	N	430700	100	5 억	12767	N	N	N	N
102	20241212	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2196045	1056	10.31	2090	2090	2075	2710	1460	2085	2079.59	0.24	0	-522	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.02	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2055	0.97	20231215	N	430700	100	5 억	12767	N	N	N	N
103	20241212	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	938095	450	4.39	2090	2090	2080	2710	1460	2085	2084.66	0.24	0	-242	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2055	1.22	20231215	N	430700	100	5 억	12767	N	N	N	N
104	20241212	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	463775	222	2.17	2090	2090	2080	2710	1460	2085	2089.08	0.24	0	-21	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2055	1.70	20231215	N	430700	100	5 억	12767	N	N	N	N
105	20241212	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.24	0	0	2098	2091	2083	2076	2068	2087	2072	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2055	1.46	20231215	N	430700	100	5 억	12767	N	N	N	N
106	20241211	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	21258645	10239	258.63	2090	2090	2075	2715	1465	2090	2076.24	0.25	0	-617	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12904	N	N	N	N
107	20241211	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	21189840	10206	257.79	2090	2090	2075	2715	1465	2090	2076.21	0.25	0	-617	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.19	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12904	N	N	N	N
108	20241211	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	14456740	6963	175.88	2090	2090	2075	2715	1465	2090	2076.22	0.25	0	-386	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.13	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	12904	N	N	N	N
109	20241211	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	10665545	5140	129.83	2090	2090	2075	2715	1465	2090	2075.01	0.25	0	-136	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12904	N	N	N	N
110	20241211	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	10663460	5139	129.81	2090	2090	2075	2715	1465	2090	2075.01	0.25	0	-136	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12904	N	N	N	N
111	20241211	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4175	2	0.05	2090	2090	2085	2715	1465	2090	2087.50	0.25	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12904	N	N	N	N
112	20241211	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2090	1	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.25	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12904	N	N	N	N
113	20241211	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2090	1	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.25	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12904	N	N	N	N
114	20241210	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	8248440	3959	51.21	2085	2090	2080	2700	1460	2080	2083.47	0.25	0	-284	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12971	N	N	N	N
115	20241210	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8192110	3932	50.86	2085	2090	2080	2700	1460	2080	2083.45	0.25	0	-274	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.08	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	12971	N	N	N	N
116	20241210	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	6288775	3017	39.02	2085	2090	2080	2700	1460	2080	2084.45	0.25	0	-65	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12971	N	N	N	N
117	20241210	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	6288775	3017	39.02	2085	2090	2080	2700	1460	2080	2084.45	0.25	0	-65	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12971	N	N	N	N
118	20241210	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	6173825	2962	38.31	2085	2090	2080	2700	1460	2080	2084.34	0.25	0	-70	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2050	20231211	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	12971	N	N	N	N
119	20241210	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	5468610	2623	33.93	2085	2085	2080	2700	1460	2080	2084.87	0.25	0	-69	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.05	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	12971	N	N	N	N
120	20241210	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.25	0	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12971	N	N	N	N
121	20241210	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.25	0	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	12971	N	N	N	N
122	20241209	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	16056370	7731	11.36	2080	2080	2075	2700	1460	2080	2076.88	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13107	N	N	N	N
123	20241209	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	16021010	7714	11.34	2080	2080	2075	2700	1460	2080	2076.87	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.15	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13107	N	N	N	N
124	20241209	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	16018930	7713	11.34	2080	2080	2075	2700	1460	2080	2076.87	0.25	0	-1066	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.15	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13107	N	N	N	N
125	20241209	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	15201375	7319	10.76	2080	2080	2075	2700	1460	2080	2076.97	0.25	0	-836	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.14	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13107	N	N	N	N
126	20241209	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	9252215	4457	6.55	2080	2080	2075	2700	1460	2080	2075.88	0.25	0	-556	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.09	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13107	N	N	N	N
127	20241209	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	6179370	2978	4.38	2080	2080	2075	2700	1460	2080	2075.01	0.25	0	-266	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.06	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13107	N	N	N	N
128	20241209	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	5056785	2437	3.58	2080	2080	2075	2700	1460	2080	2075.00	0.25	0	-136	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.05	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13107	N	N	N	N
129	20241209	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	622505	300	0.44	2080	2080	2075	2700	1460	2080	2075.02	0.25	0	0	2093	2086	2078	2071	2063	2082	2067	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.01	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13107	N	N	N	N
130	20241206	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	141102980	68044	490.44	2085	2085	2070	2710	1460	2085	2073.70	0.26	0	-382	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.30	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13489	N	N	N	N
131	20241206	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	141061380	68024	490.30	2085	2085	2070	2710	1460	2085	2073.70	0.26	0	-382	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.30	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13489	N	N	N	N
132	20241206	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	137994480	66548	479.66	2085	2085	2070	2710	1460	2085	2073.61	0.26	0	-311	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.27	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13489	N	N	N	N
133	20241206	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	134432760	64835	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.24	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13489	N	N	N	N
134	20241206	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	134432760	64835	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.24	51.00	2033.00	2415	20240409	-13.87	2050	20231211	1.46	2415	-13.87	20240409	2070	0.48	20241206	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13489	N	N	N	N
135	20241206	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	134430680	64834	467.31	2085	2085	2070	2710	1460	2085	2073.46	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	108	40.59	1.02	12	1.24	51.00	2033.00	2415	20240409	-14.29	2050	20231211	0.98	2415	-14.29	20240409	2070	0.00	20241206	2415	-14.29	20240409	2050	0.98	20231211	N	430700	100	5 억	13489	N	N	N	N
136	20241206	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	21256520	10220	73.66	2085	2085	2075	2710	1460	2085	2079.89	0.26	0	-238	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
137	20241206	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.26	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
138	20241205	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28791435	13874	73.42	2085	2085	2075	2695	1455	2075	2075.21	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
139	20241205	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28776840	13867	73.38	2085	2085	2075	2695	1455	2075	2075.20	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
140	20241205	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
141	20241205	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
142	20241205	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
143	20241205	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	28203680	13592	71.93	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
144	20241205	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	27981640	13485	71.36	2085	2085	2075	2695	1455	2075	2075.02	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.26	51.00	2033.00	2415	20240409	-14.08	2050	20231211	1.22	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13489	N	N	N	N
145	20241205	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	4170	2	0.01	2085	2085	2085	2695	1455	2075	2085.00	0.26	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2050	20231211	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13489	N	N	N	N
146	20241204	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	39243885	18897	177.54	2090	2095	2070	2715	1465	2090	2076.73	0.26	0	56	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.36	51.00	2033.00	2415	20240409	-14.08	2050	20231127	1.22	2415	-14.08	20240409	2070	0.24	20241204	2415	-14.08	20240409	2050	1.22	20231211	N	430700	100	5 억	13433	N	N	N	N
147	20241204	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	36182960	17422	163.68	2090	2095	2070	2715	1465	2090	2076.85	0.26	0	139	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.33	51.00	2033.00	2415	20240409	-13.87	2050	20231127	1.46	2415	-13.87	20240409	2070	0.48	20241204	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13433	N	N	N	N
148	20241204	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	35157685	16930	159.06	2090	2095	2070	2715	1465	2090	2076.65	0.26	0	140	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.32	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241204	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13433	N	N	N	N
149	20241204	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	32078715	15448	145.13	2090	2095	2075	2715	1465	2090	2076.56	0.26	0	56	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.29	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13433	N	N	N	N
150	20241204	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	31059150	14959	140.54	2090	2095	2075	2715	1465	2090	2076.29	0.26	0	33	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.29	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13433	N	N	N	N
151	20241204	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	29533130	14226	133.65	2090	2095	2075	2715	1465	2090	2076.00	0.26	0	6	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.27	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13433	N	N	N	N
152	20241204	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	28445570	13705	128.76	2090	2095	2075	2715	1465	2090	2075.56	0.26	0	-25	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13433	N	N	N	N
153	20241204	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	150480	72	0.68	2090	2090	2090	2715	1465	2090	2090.00	0.26	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13433	N	N	N	N
154	20241203	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	22213280	10644	166.16	2090	2090	2075	2715	1465	2090	2086.93	0.26	0	2963	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
155	20241203	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	22104600	10592	165.34	2090	2090	2075	2715	1465	2090	2086.91	0.26	0	2921	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
156	20241203	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	16244215	7776	121.39	2090	2090	2075	2715	1465	2090	2089.02	0.26	0	2438	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
157	20241203	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	15116335	7236	112.96	2090	2090	2075	2715	1465	2090	2089.05	0.26	0	1970	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
158	20241203	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	14138215	6768	105.65	2090	2090	2075	2715	1465	2090	2088.98	0.26	0	1502	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.13	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
159	20241203	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	13107045	6274	97.94	2090	2090	2075	2715	1465	2090	2089.11	0.26	0	1037	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
160	20241203	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1678580	805	12.57	2090	2090	2075	2715	1465	2090	2085.19	0.26	0	568	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2050	20231127	1.71	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13470	N	N	N	N
161	20241203	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	202730	97	1.51	2090	2090	2090	2715	1465	2090	2090.00	0.26	0	95	2100	2095	2085	2080	2070	2097	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2050	20231127	1.95	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13470	N	N	N	N
162	20241202	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	13367975	6406	112.46	2090	2090	2075	2700	1460	2080	2086.79	0.26	0	4998	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
163	20241202	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	13133895	6294	110.50	2090	2090	2075	2700	1460	2080	2086.73	0.26	0	4899	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
164	20241202	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	11384565	5457	95.80	2090	2090	2075	2700	1460	2080	2086.23	0.26	0	4062	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
165	20241202	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	9614345	4610	80.93	2090	2090	2075	2700	1460	2080	2085.54	0.26	0	3215	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.09	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
166	20241202	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	7900545	3790	66.54	2090	2090	2075	2700	1460	2080	2084.58	0.26	0	2395	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
167	20241202	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	3329360	1593	27.97	2090	2090	2085	2700	1460	2080	2089.99	0.26	0	1590	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
168	20241202	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1580030	756	13.27	2090	2090	2085	2700	1460	2080	2089.99	0.26	0	753	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N
169	20241202	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	2090	1	0.02	2090	2090	2090	2700	1460	2080	2090.00	0.26	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231211	N	430700	100	5 억	13472	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History