KissMeData/425290/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161345	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
3	20241231	151329	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
4	20241231	141339	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
5	20241231	131345	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
6	20241231	121343	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
7	20241231	111343	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
8	20241231	101336	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
9	20241231	091339	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.61	12928	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
10	20241230	161333	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	131634815	62897	64.56	2095	2100	2090	2720	1470	2095	2092.86	0.38	0	12928	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	20898	N	N	N	N
11	20241230	151340	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	131597075	62879	64.54	2095	2100	2090	2720	1470	2095	2092.86	0.38	0	12930	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
12	20241230	141340	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	121590095	58091	59.63	2095	2100	2090	2720	1470	2095	2093.10	0.38	0	12932	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	1.05	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
13	20241230	131341	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	116158155	55492	56.96	2095	2100	2090	2720	1470	2095	2093.24	0.38	0	12944	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	1.01	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
14	20241230	121336	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	107645520	51431	52.79	2095	2100	2090	2720	1470	2095	2093.01	0.38	0	12946	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.93	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
15	20241230	111335	51	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	73647960	35165	36.09	2095	2100	2090	2720	1470	2095	2094.35	0.38	0	12622	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.76	1.07	12	0.64	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	20898	N	N	N	N
16	20241230	101335	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	43463885	20765	21.31	2095	2095	2090	2720	1470	2095	2093.13	0.38	0	12623	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.38	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
17	20241230	091340	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	27714480	13230	13.58	2095	2095	2090	2720	1470	2095	2094.82	0.38	0	12640	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.24	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	20898	N	N	N	N
18	20241227	161332	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	203358015	97425	114.53	2090	2095	2085	2710	1460	2085	2087.33	0.40	0	-1193	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	116	56.62	1.07	12	1.76	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22091	N	N	N	N
19	20241227	151331	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	202767250	97143	114.20	2090	2095	2085	2710	1460	2085	2087.31	0.40	0	-1191	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	116	56.62	1.07	12	1.76	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22091	N	N	N	N
20	20241227	141334	51	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	196414870	94100	110.62	2090	2095	2085	2710	1460	2085	2087.30	0.40	0	-1201	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.35	1.06	12	1.70	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22091	N	N	N	N
21	20241227	131332	51	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	98555390	47165	55.45	2090	2095	2085	2710	1460	2085	2089.59	0.40	0	-693	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.35	1.06	12	0.85	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22091	N	N	N	N
22	20241227	121332	51	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	95936620	45909	53.97	2090	2095	2085	2710	1460	2085	2089.71	0.40	0	-677	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.35	1.06	12	0.83	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22091	N	N	N	N
23	20241227	111331	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	90849220	43469	51.10	2090	2095	2085	2710	1460	2085	2089.98	0.40	0	-537	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.79	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22091	N	N	N	N
24	20241227	101331	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	90423865	43265	50.86	2090	2095	2090	2710	1460	2085	2090.00	0.40	0	-537	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.78	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22091	N	N	N	N
25	20241227	091335	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	3502840	1676	1.97	2090	2090	2090	2710	1460	2085	2090.00	0.40	0	-231	2098	2091	2088	2081	2078	2090	2080	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.03	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22091	N	N	N	N
26	20241226	161325	51	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	167077430	79978	106.68	2090	2095	2085	2720	1470	2095	2089.52	0.41	0	-642	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.35	1.06	12	1.45	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22733	N	N	N	N
27	20241226	151322	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	130921415	62637	83.55	2090	2095	2090	2720	1470	2095	2090.16	0.41	0	-613	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	1.13	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22733	N	N	N	N
28	20241226	141321	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	90609940	43354	57.83	2090	2095	2090	2720	1470	2095	2090.00	0.41	0	-613	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.79	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22733	N	N	N	N
29	20241226	131322	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	65697140	31434	41.93	2090	2095	2090	2720	1470	2095	2090.00	0.41	0	-243	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.57	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22733	N	N	N	N
30	20241226	121319	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	65523665	31351	41.82	2090	2095	2090	2720	1470	2095	2090.00	0.41	0	-243	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.62	1.07	12	0.57	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22733	N	N	N	N
31	20241226	111318	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	64624945	30921	41.24	2090	2095	2090	2720	1470	2095	2090.00	0.41	0	-235	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	116	56.62	1.07	12	0.56	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22733	N	N	N	N
32	20241226	101321	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	29698945	14210	18.95	2090	2095	2090	2720	1470	2095	2090.00	0.41	0	-235	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22733	N	N	N	N
33	20241226	091316	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	323950	155	0.21	2090	2090	2090	2720	1470	2095	2090.00	0.41	0	0	2101	2097	2091	2087	2081	2100	2090	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22733	N	N	N	N
34	20241224	161319	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	155469760	74481	255.43	2085	2095	2085	2715	1465	2090	2087.37	0.47	0	-3056	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	116	56.62	1.07	12	1.35	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25789	N	N	N	N
35	20241224	151319	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	152693675	73153	250.88	2085	2095	2085	2715	1465	2090	2087.32	0.47	0	-3056	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	116	56.62	1.07	12	1.33	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25789	N	N	N	N
36	20241224	141316	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	131418280	62971	215.96	2085	2095	2085	2715	1465	2090	2086.97	0.47	0	-2955	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	116	56.62	1.07	12	1.14	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25789	N	N	N	N
37	20241224	131318	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	125605980	60190	206.42	2085	2095	2085	2715	1465	2090	2086.82	0.47	0	-2870	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	115	56.49	1.07	12	1.09	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25789	N	N	N	N
38	20241224	121320	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	101514550	48663	166.89	2085	2095	2085	2715	1465	2090	2086.07	0.47	0	-2795	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.88	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25789	N	N	N	N
39	20241224	111319	51	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	98020065	46991	161.15	2085	2095	2085	2715	1465	2090	2085.93	0.47	0	-2684	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	116	56.62	1.07	12	0.85	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25789	N	N	N	N
40	20241224	101318	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	49920520	23939	82.10	2085	2095	2085	2715	1465	2090	2085.32	0.47	0	-2684	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.43	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25789	N	N	N	N
41	20241224	091325	51	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	35933890	17234	59.10	2085	2090	2085	2715	1465	2090	2085.06	0.47	0	-2506	2106	2097	2091	2082	2076	2102	2087	6	625	100	0	5	1	5520000	115	56.49	1.07	12	0.31	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25789	N	N	N	N
42	20241223	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	60989675	29159	200.17	2085	2100	2085	2730	1470	2100	2091.62	0.46	0	705	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	115	56.49	1.07	12	0.53	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25466	N	N	N	N
43	20241223	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	60711700	29026	199.26	2085	2100	2085	2730	1470	2100	2091.63	0.46	0	705	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.53	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25466	N	N	N	N
44	20241223	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	43662045	20885	143.37	2085	2100	2085	2730	1470	2100	2090.59	0.46	0	712	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.38	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25466	N	N	N	N
45	20241223	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	23604600	11283	77.46	2085	2100	2085	2730	1470	2100	2092.05	0.46	0	2249	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.20	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25466	N	N	N	N
46	20241223	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	23581555	11272	77.38	2085	2100	2085	2730	1470	2100	2092.05	0.46	0	2249	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.20	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25466	N	N	N	N
47	20241223	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	21489460	10271	70.51	2085	2100	2085	2730	1470	2100	2092.25	0.46	0	2249	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.19	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	25466	N	N	N	N
48	20241223	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	14742905	7043	48.35	2085	2100	2085	2730	1470	2100	2093.27	0.46	0	2318	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	115	56.49	1.07	12	0.13	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	25466	N	N	N	N
49	20241223	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	5912095	2818	19.35	2085	2100	2085	2730	1470	2100	2097.98	0.46	0	2328	2106	2102	2096	2092	2086	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	25466	N	N	N	N
50	20241220	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	30494645	14567	65.77	2090	2100	2090	2715	1465	2090	2093.41	0.39	0	3822	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
51	20241220	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	29953650	14309	64.61	2090	2100	2090	2715	1465	2090	2093.34	0.39	0	3915	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
52	20241220	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	29635200	14157	63.92	2090	2100	2090	2715	1465	2090	2093.32	0.39	0	3965	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21631	N	N	N	N
53	20241220	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	21687760	10355	46.75	2090	2100	2090	2715	1465	2090	2094.42	0.39	0	3965	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.19	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
54	20241220	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	17488930	8346	37.68	2090	2100	2090	2715	1465	2090	2095.49	0.39	0	4057	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.15	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
55	20241220	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	16615110	7928	35.80	2090	2100	2090	2715	1465	2090	2095.75	0.39	0	4058	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
56	20241220	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	12595420	6009	27.13	2090	2100	2090	2715	1465	2090	2096.09	0.39	0	4090	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.11	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21631	N	N	N	N
57	20241220	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	9030765	4311	19.46	2090	2095	2090	2715	1465	2090	2094.82	0.39	0	4119	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.08	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21631	N	N	N	N
58	20241219	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	46195025	22108	27.52	2095	2095	2085	2710	1460	2085	2089.52	0.40	0	-604	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.40	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22235	N	N	N	N
59	20241219	151254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	46121875	22073	27.47	2095	2095	2085	2710	1460	2085	2089.52	0.40	0	-604	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.40	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22235	N	N	N	N
60	20241219	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	37881025	18130	22.57	2095	2095	2085	2710	1460	2085	2089.41	0.40	0	-312	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.33	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22235	N	N	N	N
61	20241219	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	30499190	14601	18.17	2095	2095	2085	2710	1460	2085	2088.84	0.40	0	-277	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22235	N	N	N	N
62	20241219	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	25911315	12411	15.45	2095	2095	2085	2710	1460	2085	2087.77	0.40	0	-242	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.22	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22235	N	N	N	N
63	20241219	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	19012650	9113	11.34	2095	2095	2085	2710	1460	2085	2086.32	0.40	0	-207	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.17	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22235	N	N	N	N
64	20241219	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	17892305	8577	10.68	2095	2095	2085	2710	1460	2085	2086.08	0.40	0	-87	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.16	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22235	N	N	N	N
65	20241219	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	1346940	646	0.80	2095	2095	2085	2710	1460	2085	2085.05	0.40	0	-2	2091	2087	2086	2082	2081	2087	2082	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.01	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22235	N	N	N	N
66	20241218	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	167543905	80342	258.94	2085	2090	2085	2710	1460	2085	2085.38	0.39	0	1554	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	1.46	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21681	N	N	N	N
67	20241218	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	146454090	70227	226.34	2085	2090	2085	2710	1460	2085	2085.44	0.39	0	2061	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.27	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21681	N	N	N	N
68	20241218	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	124894640	59891	193.03	2085	2090	2085	2710	1460	2085	2085.37	0.39	0	1868	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	1.08	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21681	N	N	N	N
69	20241218	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	122644925	58812	189.55	2085	2090	2085	2710	1460	2085	2085.37	0.39	0	1868	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.07	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21681	N	N	N	N
70	20241218	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	115824365	55541	179.01	2085	2090	2085	2710	1460	2085	2085.38	0.39	0	1868	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.01	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21681	N	N	N	N
71	20241218	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	109234965	52381	168.82	2085	2090	2085	2710	1460	2085	2085.39	0.39	0	1868	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.95	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21681	N	N	N	N
72	20241218	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	108913260	52227	168.33	2085	2090	2085	2710	1460	2085	2085.38	0.39	0	1868	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.95	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21681	N	N	N	N
73	20241218	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	100090620	48005	154.72	2085	2090	2085	2710	1460	2085	2085.00	0.39	0	11	2105	2095	2090	2080	2075	2092	2077	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.87	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21681	N	N	N	N
74	20241217	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	64732190	31027	265.89	2100	2100	2085	2715	1465	2090	2086.32	0.40	0	-296	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.56	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21977	N	N	N	N
75	20241217	151253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	59402925	28471	243.99	2100	2100	2085	2715	1465	2090	2086.44	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.52	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
76	20241217	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	59390410	28465	243.94	2100	2100	2085	2715	1465	2090	2086.44	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.52	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
77	20241217	131237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	58393480	27988	239.85	2100	2100	2085	2715	1465	2090	2086.38	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.51	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
78	20241217	121204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	55148100	26435	226.54	2100	2100	2085	2715	1465	2090	2086.18	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.48	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
79	20241217	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	46186180	22147	189.79	2100	2100	2085	2715	1465	2090	2085.44	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.40	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21977	N	N	N	N
80	20241217	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	16732970	8024	68.76	2100	2100	2085	2715	1465	2090	2085.37	0.40	0	54	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.15	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
81	20241217	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	6285	3	0.03	2100	2100	2090	2715	1465	2090	2095.00	0.40	0	0	2106	2097	2091	2082	2076	2095	2080	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21977	N	N	N	N
82	20241216	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	24435500	11669	37.61	2095	2100	2085	2720	1470	2095	2094.05	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.21	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21594	N	N	N	N
83	20241216	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	24226500	11569	37.29	2095	2100	2085	2720	1470	2095	2094.09	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.21	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21594	N	N	N	N
84	20241216	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	23805490	11368	36.64	2095	2100	2085	2720	1470	2095	2094.08	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.21	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21594	N	N	N	N
85	20241216	131250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	21170000	10107	32.58	2095	2100	2085	2720	1470	2095	2094.59	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.18	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21594	N	N	N	N
86	20241216	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	16480035	7863	25.34	2095	2100	2085	2720	1470	2095	2095.90	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.14	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21594	N	N	N	N
87	20241216	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	16480035	7863	25.34	2095	2100	2085	2720	1470	2095	2095.90	0.39	0	883	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.14	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21594	N	N	N	N
88	20241216	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	11269990	5382	17.35	2095	2100	2085	2720	1470	2095	2094.02	0.39	0	651	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.10	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2480	-15.32	20240726	2080	0.96	20241209	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	21594	N	N	N	N
89	20241216	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	1248620	596	1.92	2095	2095	2095	2720	1470	2095	2095.00	0.39	0	500	2101	2097	2091	2087	2081	2100	2090	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.01	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21594	N	N	N	N
90	20241213	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	64774885	31025	120.48	2090	2095	2085	2715	1465	2090	2087.83	0.39	0	-85	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.56	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	21679	N	N	N	N
91	20241213	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	50624045	24269	94.24	2090	2090	2085	2715	1465	2090	2085.96	0.39	0	-218	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.44	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21679	N	N	N	N
92	20241213	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	14005185	6706	26.04	2090	2090	2085	2715	1465	2090	2088.46	0.39	0	-212	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.12	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21679	N	N	N	N
93	20241213	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	10328750	4943	19.19	2090	2090	2085	2715	1465	2090	2089.57	0.39	0	-144	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21679	N	N	N	N
94	20241213	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	10320405	4939	19.18	2090	2090	2085	2715	1465	2090	2089.57	0.39	0	-144	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21679	N	N	N	N
95	20241213	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	10163670	4864	18.89	2090	2090	2085	2715	1465	2090	2089.57	0.39	0	-142	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21679	N	N	N	N
96	20241213	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	10163670	4864	18.89	2090	2090	2085	2715	1465	2090	2089.57	0.39	0	-142	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21679	N	N	N	N
97	20241213	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	2800690	1341	5.21	2090	2090	2085	2715	1465	2090	2088.51	0.39	0	-140	2100	2095	2090	2085	2080	2092	2082	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.02	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21679	N	N	N	N
98	20241212	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	53706385	25752	125.17	2095	2095	2085	2715	1465	2090	2085.52	0.40	0	-403	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.47	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21974	N	N	N	N
99	20241212	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	53577025	25690	124.87	2095	2095	2085	2715	1465	2090	2085.52	0.40	0	-359	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.47	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21974	N	N	N	N
100	20241212	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	47454410	22754	110.60	2095	2095	2085	2715	1465	2090	2085.54	0.40	0	-357	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.41	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21974	N	N	N	N
101	20241212	131223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	47385585	22721	110.44	2095	2095	2085	2715	1465	2090	2085.54	0.40	0	-329	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.41	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21974	N	N	N	N
102	20241212	121217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	46941265	22508	109.41	2095	2095	2085	2715	1465	2090	2085.54	0.40	0	-301	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.41	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21974	N	N	N	N
103	20241212	111227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	46042860	22078	107.32	2095	2095	2085	2715	1465	2090	2085.46	0.40	0	-242	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.40	37.00	1962.00	2480	20240726	-15.93	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21974	N	N	N	N
104	20241212	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	45986540	22051	107.18	2095	2095	2085	2715	1465	2090	2085.46	0.40	0	-220	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.40	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21974	N	N	N	N
105	20241212	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	58575	28	0.14	2095	2095	2090	2715	1465	2090	2091.96	0.40	0	0	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.73	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21974	N	N	N	N
106	20241211	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	42959305	20573	137.60	2090	2095	2085	2715	1465	2090	2088.14	0.40	0	-375	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.37	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22301	N	N	N	N
107	20241211	151141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	39601530	18970	126.88	2090	2095	2085	2715	1465	2090	2087.59	0.40	0	-343	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.34	37.00	1962.00	2675	20231204	-21.68	2080	20241209	0.72	2480	-15.52	20240726	2080	0.72	20241209	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	22301	N	N	N	N
108	20241211	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	29700355	14235	95.21	2090	2090	2085	2715	1465	2090	2086.43	0.40	0	-320	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.26	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22301	N	N	N	N
109	20241211	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	22003010	10552	70.58	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-295	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.19	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22301	N	N	N	N
110	20241211	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	21990470	10546	70.54	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-295	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.19	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22301	N	N	N	N
111	20241211	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	15338760	7356	49.20	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-217	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.13	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22301	N	N	N	N
112	20241211	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	2348860	1126	7.53	2090	2090	2085	2715	1465	2090	2086.02	0.40	0	-57	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.02	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22301	N	N	N	N
113	20241211	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	223150	107	0.72	2090	2090	2085	2715	1465	2090	2085.51	0.40	0	0	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.00	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22301	N	N	N	N
114	20241210	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	31207425	14951	16.67	2090	2090	2085	2715	1465	2090	2087.31	0.41	0	-147	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.27	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22426	N	N	N	N
115	20241210	151229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	27676600	13260	14.78	2090	2090	2085	2715	1465	2090	2087.22	0.41	0	-133	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.24	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22426	N	N	N	N
116	20241210	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	14322245	6864	7.65	2090	2090	2085	2715	1465	2090	2086.57	0.41	0	-69	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.12	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22426	N	N	N	N
117	20241210	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	14176245	6794	7.57	2090	2090	2085	2715	1465	2090	2086.58	0.41	0	-69	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.12	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22426	N	N	N	N
118	20241210	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	13643295	6539	7.29	2090	2090	2085	2715	1465	2090	2086.45	0.41	0	-69	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.12	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22426	N	N	N	N
119	20241210	111227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	12895330	6181	6.89	2090	2090	2085	2715	1465	2090	2086.29	0.41	0	-69	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.11	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22426	N	N	N	N
120	20241210	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	11681205	5599	6.24	2090	2090	2085	2715	1465	2090	2086.30	0.41	0	-69	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.10	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	22426	N	N	N	N
121	20241210	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	2721180	1302	1.45	2090	2090	2090	2715	1465	2090	2090.00	0.41	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.02	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	22426	N	N	N	N
122	20241209	161224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	186746965	89692	255.52	2085	2090	2080	2715	1465	2090	2082.09	0.39	0	760	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.62	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21573	N	N	N	N
123	20241209	151226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	178376885	85680	244.09	2085	2090	2080	2715	1465	2090	2081.90	0.39	0	1210	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.55	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21573	N	N	N	N
124	20241209	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	151148640	72604	206.84	2085	2090	2080	2715	1465	2090	2081.82	0.39	0	1023	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.32	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21573	N	N	N	N
125	20241209	131229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-10	5	-0.48	146165510	70209	200.01	2085	2090	2080	2715	1465	2090	2081.86	0.39	0	1146	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.22	1.06	12	1.27	37.00	1962.00	2675	20231204	-22.24	2080	20241209	0.00	2480	-16.13	20240726	2080	0.00	20241209	2480	-16.13	20240726	2080	0.00	20241209	N	425290	100	5 억	21573	N	N	N	N
126	20241209	121225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	143350790	68859	196.17	2085	2090	2080	2715	1465	2090	2081.80	0.39	0	571	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	1.25	37.00	1962.00	2675	20231204	-21.87	2080	20241209	0.48	2480	-15.73	20240726	2080	0.48	20241209	2480	-15.73	20240726	2080	0.48	20241209	N	425290	100	5 억	21573	N	N	N	N
127	20241209	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	135371115	65036	185.28	2085	2090	2080	2715	1465	2090	2081.48	0.39	0	318	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	1.18	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21573	N	N	N	N
128	20241209	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	122563465	58888	167.76	2085	2090	2080	2715	1465	2090	2081.30	0.39	0	146	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	1.07	37.00	1962.00	2675	20231204	-22.06	2080	20241209	0.24	2480	-15.93	20240726	2080	0.24	20241209	2480	-15.93	20240726	2080	0.24	20241209	N	425290	100	5 억	21573	N	N	N	N
129	20241209	091216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	4945630	2372	6.76	2085	2090	2085	2715	1465	2090	2085.00	0.39	0	0	2093	2091	2088	2086	2083	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.04	37.00	1962.00	2675	20231204	-21.87	2085	20241209	0.24	2480	-15.73	20240726	2085	0.24	20241209	2480	-15.73	20240726	2085	0.24	20241209	N	425290	100	5 억	21573	N	N	N	N
130	20241206	161214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	73194650	35102	153.03	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-264	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.64	37.00	1962.00	2675	20231204	-21.87	2085	20241206	0.24	2480	-15.73	20240726	2085	0.24	20241206	2480	-15.73	20240726	2085	0.24	20241206	N	425290	100	5 억	21837	N	N	N	N
131	20241206	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	68328690	32769	142.86	2090	2090	2085	2715	1465	2090	2085.16	0.40	0	-374	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.59	37.00	1962.00	2675	20231204	-21.87	2085	20241206	0.24	2480	-15.73	20240726	2085	0.24	20241206	2480	-15.73	20240726	2085	0.24	20241206	N	425290	100	5 억	21837	N	N	N	N
132	20241206	141216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	68322425	32766	142.85	2090	2090	2085	2715	1465	2090	2085.16	0.40	0	-374	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.59	37.00	1962.00	2675	20231204	-22.06	2085	20241206	0.00	2480	-15.93	20240726	2085	0.00	20241206	2480	-15.93	20240726	2085	0.00	20241206	N	425290	100	5 억	21837	N	N	N	N
133	20241206	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	42040995	20161	87.89	2090	2090	2085	2715	1465	2090	2085.26	0.40	0	-374	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.37	37.00	1962.00	2675	20231204	-21.87	2085	20241206	0.24	2480	-15.73	20240726	2085	0.24	20241206	2480	-15.73	20240726	2085	0.24	20241206	N	425290	100	5 억	21837	N	N	N	N
134	20241206	121208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	34635155	16610	72.41	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-374	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.30	37.00	1962.00	2675	20231204	-21.87	2085	20241206	0.24	2480	-15.73	20240726	2085	0.24	20241206	2480	-15.73	20240726	2085	0.24	20241206	N	425290	100	5 억	21837	N	N	N	N
135	20241206	111206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	34211890	16407	71.53	2090	2090	2085	2715	1465	2090	2085.20	0.40	0	-374	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.30	37.00	1962.00	2675	20231204	-22.06	2085	20241206	0.00	2480	-15.93	20240726	2085	0.00	20241206	2480	-15.93	20240726	2085	0.00	20241206	N	425290	100	5 억	21837	N	N	N	N
136	20241206	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	1270720	608	2.65	2090	2090	2090	2715	1465	2090	2090.00	0.40	0	0	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2480	-15.73	20240726	2085	0.24	20241016	N	425290	100	5 억	21837	N	N	N	N
137	20241206	091217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	16720	8	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.40	0	0	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2480	-15.73	20240726	2085	0.24	20241016	N	425290	100	5 억	21837	N	N	N	N
138	20241205	161151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	47873960	22938	73.07	2090	2095	2085	2715	1465	2090	2087.10	0.40	0	-120	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.42	37.00	1962.00	2675	20231204	-21.87	2085	20241205	0.24	2480	-15.73	20240726	2085	0.24	20241205	2480	-15.73	20240726	2085	0.24	20241205	N	425290	100	5 억	21957	N	N	N	N
139	20241205	151200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	5	2	0.24	45968280	22025	70.16	2090	2095	2085	2715	1465	2090	2087.10	0.40	0	-117	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.40	37.00	1962.00	2675	20231204	-21.68	2085	20241205	0.48	2480	-15.52	20240726	2085	0.48	20241205	2480	-15.52	20240726	2085	0.48	20241205	N	425290	100	5 억	21957	N	N	N	N
140	20241205	141144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	45947365	22015	70.13	2090	2095	2085	2715	1465	2090	2087.09	0.40	0	-117	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.40	37.00	1962.00	2675	20231204	-22.06	2085	20241205	0.00	2480	-15.93	20240726	2085	0.00	20241205	2480	-15.93	20240726	2085	0.00	20241205	N	425290	100	5 억	21957	N	N	N	N
141	20241205	131154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	20810585	9959	31.72	2090	2095	2085	2715	1465	2090	2089.63	0.40	0	-116	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.18	37.00	1962.00	2675	20231204	-21.87	2085	20241205	0.24	2480	-15.73	20240726	2085	0.24	20241205	2480	-15.73	20240726	2085	0.24	20241205	N	425290	100	5 억	21957	N	N	N	N
142	20241205	121154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	19867995	9508	30.29	2090	2095	2085	2715	1465	2090	2089.61	0.40	0	-116	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.17	37.00	1962.00	2675	20231204	-21.87	2085	20241205	0.24	2480	-15.73	20240726	2085	0.24	20241205	2480	-15.73	20240726	2085	0.24	20241205	N	425290	100	5 억	21957	N	N	N	N
143	20241205	111152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	18950590	9068	28.89	2090	2095	2085	2715	1465	2090	2089.83	0.40	0	-116	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.16	37.00	1962.00	2675	20231204	-21.87	2085	20241205	0.24	2480	-15.73	20240726	2085	0.24	20241205	2480	-15.73	20240726	2085	0.24	20241205	N	425290	100	5 억	21957	N	N	N	N
144	20241205	101151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	12672240	6064	19.32	2090	2095	2085	2715	1465	2090	2089.75	0.40	0	-116	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.11	37.00	1962.00	2675	20231204	-22.06	2085	20241205	0.00	2480	-15.93	20240726	2085	0.00	20241205	2480	-15.93	20240726	2085	0.00	20241205	N	425290	100	5 억	21957	N	N	N	N
145	20241205	091159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	2361670	1130	3.60	2090	2090	2085	2715	1465	2090	2089.97	0.40	0	0	2100	2095	2090	2085	2080	2095	2085	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.02	37.00	1962.00	2675	20231204	-22.06	2085	20241205	0.00	2480	-15.93	20240726	2085	0.00	20241205	2480	-15.93	20240726	2085	0.00	20241205	N	425290	100	5 억	21957	N	N	N	N
146	20241204	161131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	65491390	31393	153.85	2090	2095	2085	2715	1465	2090	2086.18	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.57	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
147	20241204	151134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	62958040	30178	147.90	2090	2095	2085	2715	1465	2090	2086.22	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.55	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
148	20241204	141136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	62958040	30178	147.90	2090	2095	2085	2715	1465	2090	2086.22	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.55	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
149	20241204	131129	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	62226540	29828	146.18	2090	2095	2085	2715	1465	2090	2086.18	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.54	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
150	20241204	121123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	62209820	29820	146.14	2090	2095	2085	2715	1465	2090	2086.18	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.54	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
151	20241204	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	51984960	24916	122.11	2090	2095	2085	2715	1465	2090	2086.41	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.45	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
152	20241204	101113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	29038690	13913	68.18	2090	2095	2085	2715	1465	2090	2087.16	0.40	0	-217	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.25	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
153	20241204	091136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	7293740	3491	17.11	2090	2090	2085	2715	1465	2090	2089.30	0.40	0	-150	2096	2092	2091	2087	2086	2092	2087	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.06	37.00	1962.00	2675	20231204	-21.87	2085	20241204	0.24	2480	-15.73	20240726	2085	0.24	20241204	2675	-21.87	20231204	2085	0.24	20241204	N	425290	100	5 억	22174	N	N	N	N
154	20241203	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	42651565	20405	83.75	2095	2095	2090	2720	1470	2095	2090.25	0.40	0	-167	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.37	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22341	N	N	N	N
155	20241203	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	42231470	20204	82.93	2095	2095	2090	2720	1470	2095	2090.25	0.40	0	-156	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.37	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22341	N	N	N	N
156	20241203	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	27766575	13283	54.52	2095	2095	2090	2720	1470	2095	2090.38	0.40	0	-143	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.24	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22341	N	N	N	N
157	20241203	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	24624485	11782	48.36	2095	2095	2090	2720	1470	2095	2090.01	0.40	0	-143	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.21	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22341	N	N	N	N
158	20241203	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	20013925	9576	39.31	2095	2095	2090	2720	1470	2095	2090.01	0.40	0	-9	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.17	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22341	N	N	N	N
159	20241203	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	5697420	2726	11.19	2095	2095	2090	2720	1470	2095	2090.03	0.40	0	-9	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22341	N	N	N	N
160	20241203	101221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	5695325	2725	11.18	2095	2095	2090	2720	1470	2095	2090.03	0.40	0	-9	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22341	N	N	N	N
161	20241203	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	4190	2	0.01	2095	2095	2095	2720	1470	2095	2095.00	0.40	0	0	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22341	N	N	N	N
162	20241202	161150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	50904530	24363	78.26	2100	2100	2085	2720	1470	2095	2089.42	0.41	0	-39	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.44	37.00	1962.00	2675	20231204	-21.68	2085	20241202	0.48	2480	-15.52	20240726	2085	0.48	20241202	2675	-21.68	20231204	2085	0.48	20241202	N	425290	100	5 억	22380	N	N	N	N
163	20241202	151403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	44395680	21249	68.25	2100	2100	2085	2720	1470	2095	2089.31	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.38	37.00	1962.00	2675	20231204	-21.68	2085	20241202	0.48	2480	-15.52	20240726	2085	0.48	20241202	2675	-21.68	20231204	2085	0.48	20241202	N	425290	100	5 억	22380	N	N	N	N
164	20241202	141256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-5	5	-0.24	42123825	20162	64.76	2100	2100	2085	2720	1470	2095	2089.27	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.37	37.00	1962.00	2675	20231204	-21.87	2085	20241202	0.24	2480	-15.73	20240726	2085	0.24	20241202	2675	-21.87	20231204	2085	0.24	20241202	N	425290	100	5 억	22380	N	N	N	N
165	20241202	131205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	31249545	14959	48.05	2100	2100	2085	2720	1470	2095	2089.01	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.27	37.00	1962.00	2675	20231204	-21.68	2085	20241202	0.48	2480	-15.52	20240726	2085	0.48	20241202	2675	-21.68	20231204	2085	0.48	20241202	N	425290	100	5 억	22380	N	N	N	N
166	20241202	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	17347065	8300	26.66	2100	2100	2090	2720	1470	2095	2090.01	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.15	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22380	N	N	N	N
167	20241202	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	4848825	2320	7.45	2100	2100	2090	2720	1470	2095	2090.01	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.04	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22380	N	N	N	N
168	20241202	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	4700435	2249	7.22	2100	2100	2090	2720	1470	2095	2090.01	0.41	0	-35	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.04	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	22380	N	N	N	N
169	20241202	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.00	2100	2100	2100	2720	1470	2095	2100.00	0.41	0	0	2108	2101	2093	2086	2078	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22380	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History