KissMeData/027360/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
3	20241231	150411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
4	20241231	140410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
5	20241231	130410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
6	20241231	120410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
7	20241231	110409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
8	20241231	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
9	20241231	090411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	998704500	411124	53.40	2390	2455	2365	3105	1675	2390	2429.15	0.76	63543	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.34	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	921118	N	N	2	N	N
10	20241230	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	946262515	389549	50.59	2390	2455	2365	3105	1675	2390	2429.15	0.71	0	69692	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.32	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	857575	N	N	2	N	N
11	20241230	150411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	55	2	2.30	711625990	293172	38.08	2390	2455	2365	3105	1675	2390	2427.37	0.71	0	32260	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2957	17.85	1.13	12	0.24	137.00	2166.00	3650	20240621	-33.01	1884	20240909	29.78	3650	-33.01	20240621	1884	29.78	20240909	3650	-33.01	20240621	1884	29.78	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
12	20241230	140409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2450	60	2	2.51	606915815	250380	32.52	2390	2455	2365	3105	1675	2390	2424.02	0.71	0	25616	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2963	17.88	1.13	12	0.21	137.00	2166.00	3650	20240621	-32.88	1884	20240909	30.04	3650	-32.88	20240621	1884	30.04	20240909	3650	-32.88	20240621	1884	30.04	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
13	20241230	130410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2450	60	2	2.51	485719430	200891	26.09	2390	2450	2365	3105	1675	2390	2417.87	0.71	0	24992	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2963	17.88	1.13	12	0.17	137.00	2166.00	3650	20240621	-32.88	1884	20240909	30.04	3650	-32.88	20240621	1884	30.04	20240909	3650	-32.88	20240621	1884	30.04	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
14	20241230	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	50	2	2.09	384901260	159609	20.73	2390	2445	2365	3105	1675	2390	2411.57	0.71	0	34462	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2951	17.81	1.13	12	0.13	137.00	2166.00	3650	20240621	-33.15	1884	20240909	29.51	3650	-33.15	20240621	1884	29.51	20240909	3650	-33.15	20240621	1884	29.51	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
15	20241230	110410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	40	2	1.67	329319230	136803	17.77	2390	2435	2365	3105	1675	2390	2407.29	0.71	0	23237	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.11	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	3650	-33.42	20240621	1884	28.98	20240909	3650	-33.42	20240621	1884	28.98	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
16	20241230	100410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	20	2	0.84	199011435	83103	10.79	2390	2425	2365	3105	1675	2390	2394.77	0.71	0	-5780	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2915	17.59	1.11	12	0.07	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	3650	-33.97	20240621	1884	27.92	20240909	3650	-33.97	20240621	1884	27.92	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
17	20241230	090411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	0	3	0.00	54817495	23000	2.99	2390	2395	2370	3105	1675	2390	2383.28	0.71	0	-6088	2550	2470	2420	2340	2290	2445	2315	605	715	500	1670	5	1	120945406	2891	17.45	1.10	12	0.02	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	3650	-34.52	20240621	1884	26.86	20240909	3650	-34.52	20240621	1884	26.86	20240909	2.88	N	027360	500	604 억	857575	N	N	329	N	N
18	20241227	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	-115	5	-4.59	1831155185	759769	92.57	2490	2500	2370	3255	1755	2505	2409.98	0.68	0	33793	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2891	17.45	1.10	12	0.63	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	3650	-34.52	20240621	1884	26.86	20240909	3650	-34.52	20240621	1884	26.86	20240909	2.84	N	027360	500	604 억	823966	N	N	329	N	N
19	20241227	150407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	-110	5	-4.39	1678710345	695908	84.79	2490	2500	2370	3255	1755	2505	2412.02	0.68	0	31074	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2897	17.48	1.11	12	0.58	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	3650	-34.38	20240621	1884	27.12	20240909	3650	-34.38	20240621	1884	27.12	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
20	20241227	140410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-130	5	-5.19	1502343975	622223	75.81	2490	2500	2370	3255	1755	2505	2414.22	0.68	0	45032	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2872	17.34	1.10	12	0.51	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	3650	-34.93	20240621	1884	26.06	20240909	3650	-34.93	20240621	1884	26.06	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
21	20241227	130409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	-115	5	-4.59	1271376365	525449	64.02	2490	2500	2370	3255	1755	2505	2419.31	0.68	0	32963	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2891	17.45	1.10	12	0.43	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	3650	-34.52	20240621	1884	26.86	20240909	3650	-34.52	20240621	1884	26.86	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
22	20241227	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2390	-115	5	-4.59	1045211865	430658	52.47	2490	2500	2370	3255	1755	2505	2426.69	0.68	0	832	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2891	17.45	1.10	12	0.36	137.00	2166.00	3650	20240621	-34.52	1884	20240909	26.86	3650	-34.52	20240621	1884	26.86	20240909	3650	-34.52	20240621	1884	26.86	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
23	20241227	110408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	-85	5	-3.39	665535790	272236	33.17	2490	2500	2410	3255	1755	2505	2444.30	0.68	0	-54162	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2927	17.66	1.12	12	0.23	137.00	2166.00	3650	20240621	-33.70	1884	20240909	28.45	3650	-33.70	20240621	1884	28.45	20240909	3650	-33.70	20240621	1884	28.45	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
24	20241227	100408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-40	5	-1.60	434596375	177657	21.65	2490	2500	2410	3255	1755	2505	2445.67	0.68	0	-41645	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2981	17.99	1.14	12	0.15	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	3650	-32.47	20240621	1884	30.84	20240909	3650	-32.47	20240621	1884	30.84	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
25	20241227	090410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-30	5	-1.20	62361340	25066	3.05	2490	2500	2465	3255	1755	2505	2486.57	0.68	0	-3545	2631	2567	2526	2462	2421	2547	2442	605	750	500	1750	5	1	120945406	2993	18.07	1.14	12	0.02	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	3650	-32.19	20240621	1884	31.37	20240909	3650	-32.19	20240621	1884	31.37	20240909	2.84	N	027360	500	604 억	823966	N	N	0	N	N
26	20241226	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-25	5	-0.99	1973501600	781252	105.18	2545	2590	2485	3285	1775	2530	2526.09	0.55	0	89283	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3030	18.28	1.16	12	0.65	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	3650	-31.37	20240621	1884	32.96	20240909	3650	-31.37	20240621	1884	32.96	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
27	20241226	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-35	5	-1.38	1762275905	696802	93.81	2545	2590	2485	3285	1775	2530	2529.09	0.55	0	29656	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3018	18.21	1.15	12	0.58	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	3650	-31.64	20240621	1884	32.43	20240909	3650	-31.64	20240621	1884	32.43	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
28	20241226	140405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-30	5	-1.19	1479331285	583751	78.59	2545	2590	2485	3285	1775	2530	2534.18	0.55	0	-34898	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3024	18.25	1.15	12	0.48	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
29	20241226	130406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-15	5	-0.59	1238446030	487959	65.69	2545	2590	2485	3285	1775	2530	2538.01	0.55	0	-13374	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3042	18.36	1.16	12	0.40	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
30	20241226	120405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-40	5	-1.58	1068721795	420319	56.59	2545	2590	2485	3285	1775	2530	2542.64	0.55	0	2606	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3012	18.18	1.15	12	0.35	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	3650	-31.78	20240621	1884	32.17	20240909	3650	-31.78	20240621	1884	32.17	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
31	20241226	110406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	0	3	0.00	892624935	349983	47.12	2545	2590	2515	3285	1775	2530	2550.48	0.55	0	22594	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3060	18.47	1.17	12	0.29	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
32	20241226	100406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	10	2	0.40	726286955	284193	38.26	2545	2590	2530	3285	1775	2530	2555.61	0.55	0	38112	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3072	18.54	1.17	12	0.23	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	3650	-30.41	20240621	1884	34.82	20240909	3650	-30.41	20240621	1884	34.82	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
33	20241226	090407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	35	2	1.38	193932105	75860	10.21	2545	2575	2535	3285	1775	2530	2556.45	0.55	0	50587	2666	2597	2561	2492	2456	2580	2475	605	755	500	1770	5	1	120945406	3102	18.72	1.18	12	0.06	137.00	2166.00	3650	20240621	-29.73	1884	20240909	36.15	3650	-29.73	20240621	1884	36.15	20240909	3650	-29.73	20240621	1884	36.15	20240909	2.84	N	027360	500	604 억	669632	N	N	0	N	N
34	20241224	160406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	-75	5	-2.88	1867844485	728664	83.83	2605	2630	2525	3385	1825	2605	2563.49	0.72	0	-207951	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3060	18.47	1.17	12	0.60	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
35	20241224	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	-65	5	-2.50	1670335775	650714	74.86	2605	2630	2535	3385	1825	2605	2566.92	0.72	0	-208610	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3072	18.54	1.17	12	0.54	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	3650	-30.41	20240621	1884	34.82	20240909	3650	-30.41	20240621	1884	34.82	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
36	20241224	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	-55	5	-2.11	1488138255	579105	66.62	2605	2630	2535	3385	1825	2605	2569.72	0.72	0	-213276	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3084	18.61	1.18	12	0.48	137.00	2166.00	3650	20240621	-30.14	1884	20240909	35.35	3650	-30.14	20240621	1884	35.35	20240909	3650	-30.14	20240621	1884	35.35	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
37	20241224	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	-60	5	-2.30	882575150	344396	39.62	2605	2620	2535	3385	1825	2605	2562.66	0.72	0	-133221	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3078	18.58	1.17	12	0.28	137.00	2166.00	3650	20240621	-30.27	1884	20240909	35.08	3650	-30.27	20240621	1884	35.08	20240909	3650	-30.27	20240621	1884	35.08	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
38	20241224	120404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-45	5	-1.73	824776425	321735	37.01	2605	2620	2535	3385	1825	2605	2563.51	0.72	0	-121872	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3096	18.69	1.18	12	0.27	137.00	2166.00	3650	20240621	-29.86	1884	20240909	35.88	3650	-29.86	20240621	1884	35.88	20240909	3650	-29.86	20240621	1884	35.88	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
39	20241224	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2555	-50	5	-1.92	649586800	253618	29.18	2605	2620	2535	3385	1825	2605	2561.26	0.72	0	-91118	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3090	18.65	1.18	12	0.21	137.00	2166.00	3650	20240621	-30.00	1884	20240909	35.62	3650	-30.00	20240621	1884	35.62	20240909	3650	-30.00	20240621	1884	35.62	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
40	20241224	100405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2555	-50	5	-1.92	467215930	181972	20.93	2605	2620	2545	3385	1825	2605	2567.50	0.72	0	-77321	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3090	18.65	1.18	12	0.15	137.00	2166.00	3650	20240621	-30.00	1884	20240909	35.62	3650	-30.00	20240621	1884	35.62	20240909	3650	-30.00	20240621	1884	35.62	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
41	20241224	090406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	-25	5	-0.96	80613055	31108	3.58	2605	2620	2570	3385	1825	2605	2591.35	0.72	0	-18302	2695	2650	2565	2520	2435	2672	2542	605	780	500	1820	5	1	120945406	3120	18.83	1.19	12	0.03	137.00	2166.00	3650	20240621	-29.32	1884	20240909	36.94	3650	-29.32	20240621	1884	36.94	20240909	3650	-29.32	20240621	1884	36.94	20240909	2.86	N	027360	500	604 억	868972	N	N	0	N	N
42	20241223	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	145	2	5.89	2154612475	840262	115.89	2480	2610	2480	3195	1725	2460	2563.80	0.72	0	-4233	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3151	19.01	1.20	12	0.69	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
43	20241223	150404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	140	2	5.69	1929441875	753541	103.93	2480	2610	2480	3195	1725	2460	2560.67	0.72	0	16409	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3145	18.98	1.20	12	0.62	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	3650	-28.77	20240621	1884	38.00	20240909	3650	-28.77	20240621	1884	38.00	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
44	20241223	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	125	2	5.08	1660293225	649883	89.63	2480	2600	2480	3195	1725	2460	2554.95	0.72	0	13706	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3126	18.87	1.19	12	0.54	137.00	2166.00	3650	20240621	-29.18	1884	20240909	37.21	3650	-29.18	20240621	1884	37.21	20240909	3650	-29.18	20240621	1884	37.21	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
45	20241223	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	125	2	5.08	1396516480	547969	75.58	2480	2600	2480	3195	1725	2460	2548.74	0.72	0	27494	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3126	18.87	1.19	12	0.45	137.00	2166.00	3650	20240621	-29.18	1884	20240909	37.21	3650	-29.18	20240621	1884	37.21	20240909	3650	-29.18	20240621	1884	37.21	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
46	20241223	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	110	2	4.47	1000038665	394489	54.41	2480	2575	2480	3195	1725	2460	2535.27	0.72	0	45484	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3108	18.76	1.19	12	0.33	137.00	2166.00	3650	20240621	-29.59	1884	20240909	36.41	3650	-29.59	20240621	1884	36.41	20240909	3650	-29.59	20240621	1884	36.41	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
47	20241223	110402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	105	2	4.27	880234615	347801	47.97	2480	2575	2480	3195	1725	2460	2531.12	0.72	0	31141	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3102	18.72	1.18	12	0.29	137.00	2166.00	3650	20240621	-29.73	1884	20240909	36.15	3650	-29.73	20240621	1884	36.15	20240909	3650	-29.73	20240621	1884	36.15	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
48	20241223	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	90	2	3.66	599757405	237933	32.82	2480	2570	2480	3195	1725	2460	2521.03	0.72	0	20202	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3084	18.61	1.18	12	0.20	137.00	2166.00	3650	20240621	-30.14	1884	20240909	35.35	3650	-30.14	20240621	1884	35.35	20240909	3650	-30.14	20240621	1884	35.35	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
49	20241223	090403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	45	2	1.83	97312115	39077	5.39	2480	2505	2480	3195	1725	2460	2491.30	0.72	0	-1715	2573	2516	2483	2426	2393	2500	2410	605	735	500	1720	5	1	120945406	3030	18.28	1.16	12	0.03	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	3650	-31.37	20240621	1884	32.96	20240909	3650	-31.37	20240621	1884	32.96	20240909	2.83	N	027360	500	604 억	873262	N	N	0	N	N
50	20241220	160400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-65	5	-2.57	1726730105	698229	69.69	2535	2540	2450	3280	1770	2525	2473.13	0.52	0	144560	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2975	17.96	1.14	12	0.58	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	3650	-32.60	20240621	1884	30.57	20240909	3650	-32.60	20240621	1884	30.57	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
51	20241220	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-60	5	-2.38	1551848360	627189	62.60	2535	2540	2450	3280	1770	2525	2474.22	0.52	0	121138	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2981	17.99	1.14	12	0.52	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	3650	-32.47	20240621	1884	30.84	20240909	3650	-32.47	20240621	1884	30.84	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
52	20241220	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-55	5	-2.18	1368604920	552819	55.18	2535	2540	2450	3280	1770	2525	2475.60	0.52	0	117838	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2987	18.03	1.14	12	0.46	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	3650	-32.33	20240621	1884	31.10	20240909	3650	-32.33	20240621	1884	31.10	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
53	20241220	130400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-50	5	-1.98	1120612490	452086	45.12	2535	2540	2450	3280	1770	2525	2478.66	0.52	0	54628	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2993	18.07	1.14	12	0.37	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	3650	-32.19	20240621	1884	31.37	20240909	3650	-32.19	20240621	1884	31.37	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
54	20241220	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-60	5	-2.38	731538860	294021	29.35	2535	2540	2460	3280	1770	2525	2487.93	0.52	0	-19973	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2981	17.99	1.14	12	0.24	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	3650	-32.47	20240621	1884	30.84	20240909	3650	-32.47	20240621	1884	30.84	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
55	20241220	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-55	5	-2.18	566550420	227358	22.69	2535	2540	2460	3280	1770	2525	2491.75	0.52	0	-32518	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	2987	18.03	1.14	12	0.19	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	3650	-32.33	20240621	1884	31.10	20240909	3650	-32.33	20240621	1884	31.10	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
56	20241220	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-40	5	-1.58	427498900	171375	17.11	2535	2540	2460	3280	1770	2525	2494.36	0.52	0	-41999	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	3005	18.14	1.15	12	0.14	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	3650	-31.92	20240621	1884	31.90	20240909	3650	-31.92	20240621	1884	31.90	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
57	20241220	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-10	5	-0.40	71802625	28497	2.84	2535	2540	2495	3280	1770	2525	2519.48	0.52	0	-18460	2645	2585	2545	2485	2445	2565	2465	605	755	500	1760	5	1	120945406	3042	18.36	1.16	12	0.02	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	2.84	N	027360	500	604 억	629702	N	N	0	N	N
58	20241219	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2525	-125	5	-4.72	2511583445	987531	116.66	2600	2605	2505	3445	1855	2650	2543.29	0.51	0	16187	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3054	18.43	1.17	12	0.82	137.00	2166.00	3650	20240621	-30.82	1884	20240909	34.02	3650	-30.82	20240621	1884	34.02	20240909	3650	-30.82	20240621	1884	34.02	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
59	20241219	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-130	5	-4.91	2283895505	897143	105.98	2600	2605	2505	3445	1855	2650	2545.73	0.51	0	-14043	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3048	18.39	1.16	12	0.74	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	3650	-30.96	20240621	1884	33.76	20240909	3650	-30.96	20240621	1884	33.76	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
60	20241219	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	-110	5	-4.15	2107967070	827551	97.76	2600	2605	2505	3445	1855	2650	2547.22	0.51	0	-30881	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3072	18.54	1.17	12	0.68	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	3650	-30.41	20240621	1884	34.82	20240909	3650	-30.41	20240621	1884	34.82	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
61	20241219	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	-100	5	-3.77	1896765200	744492	87.95	2600	2605	2505	3445	1855	2650	2547.72	0.51	0	-67406	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3084	18.61	1.18	12	0.62	137.00	2166.00	3650	20240621	-30.14	1884	20240909	35.35	3650	-30.14	20240621	1884	35.35	20240909	3650	-30.14	20240621	1884	35.35	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
62	20241219	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	-115	5	-4.34	1676223460	657778	77.71	2600	2605	2505	3445	1855	2650	2548.30	0.51	0	-84736	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3066	18.50	1.17	12	0.54	137.00	2166.00	3650	20240621	-30.55	1884	20240909	34.55	3650	-30.55	20240621	1884	34.55	20240909	3650	-30.55	20240621	1884	34.55	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
63	20241219	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-130	5	-4.91	1517246195	594883	70.28	2600	2605	2505	3445	1855	2650	2550.48	0.51	0	-101605	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3048	18.39	1.16	12	0.49	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	3650	-30.96	20240621	1884	33.76	20240909	3650	-30.96	20240621	1884	33.76	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
64	20241219	100355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	-110	5	-4.15	1076322035	420204	49.64	2600	2605	2530	3445	1855	2650	2561.41	0.51	0	-90590	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3072	18.54	1.17	12	0.35	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	3650	-30.41	20240621	1884	34.82	20240909	3650	-30.41	20240621	1884	34.82	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
65	20241219	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	-75	5	-2.83	367213130	142201	16.80	2600	2605	2535	3445	1855	2650	2582.31	0.51	0	-47359	2736	2692	2656	2612	2576	2675	2595	605	795	500	1850	5	1	120945406	3114	18.80	1.19	12	0.12	137.00	2166.00	3650	20240621	-29.45	1884	20240909	36.68	3650	-29.45	20240621	1884	36.68	20240909	3650	-29.45	20240621	1884	36.68	20240909	2.86	N	027360	500	604 억	613194	N	N	679	N	N
66	20241218	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-20	5	-0.75	2176373175	820851	74.73	2695	2700	2620	3470	1870	2670	2651.31	0.48	0	31704	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3205	19.34	1.22	12	0.68	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	2.85	N	027360	500	604 억	585370	N	N	679	N	N
67	20241218	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-20	5	-0.75	1968850150	742474	67.60	2695	2700	2620	3470	1870	2670	2651.69	0.48	0	19095	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3205	19.34	1.22	12	0.61	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
68	20241218	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-15	5	-0.56	1641090130	618662	56.33	2695	2700	2620	3470	1870	2670	2652.58	0.48	0	-20465	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3211	19.38	1.23	12	0.51	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
69	20241218	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-35	5	-1.31	1516385950	571536	52.03	2695	2700	2620	3470	1870	2670	2653.11	0.48	0	-27565	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3187	19.23	1.22	12	0.47	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
70	20241218	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-35	5	-1.31	1312180870	493989	44.97	2695	2700	2620	3470	1870	2670	2656.23	0.48	0	-6431	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3187	19.23	1.22	12	0.41	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
71	20241218	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-25	5	-0.94	1167626170	439244	39.99	2695	2700	2620	3470	1870	2670	2658.20	0.48	0	-1280	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3199	19.31	1.22	12	0.36	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
72	20241218	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-5	5	-0.19	911069755	343015	31.23	2695	2700	2620	3470	1870	2670	2655.97	0.48	0	-10211	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3223	19.45	1.23	12	0.28	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
73	20241218	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	10	2	0.37	93303060	34734	3.16	2695	2700	2670	3470	1870	2670	2687.33	0.48	0	-5474	2810	2740	2690	2620	2570	2715	2595	605	800	500	1860	5	1	120945406	3241	19.56	1.24	12	0.03	137.00	2166.00	3650	20240621	-26.58	1884	20240909	42.25	3650	-26.58	20240621	1884	42.25	20240909	3650	-26.58	20240621	1884	42.25	20240909	2.85	N	027360	500	604 억	585370	N	N	3528	N	N
74	20241217	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	-55	5	-2.02	2887583335	1074606	51.12	2750	2760	2640	3540	1910	2725	2687.24	0.40	0	48878	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3229	19.49	1.23	12	0.89	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	2.83	N	027360	500	604 억	480722	N	N	3528	N	N
75	20241217	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	-55	5	-2.02	2681283700	997311	47.45	2750	2760	2640	3540	1910	2725	2688.51	0.40	0	41926	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3229	19.49	1.23	12	0.82	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
76	20241217	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-60	5	-2.20	2525844410	939041	44.67	2750	2760	2640	3540	1910	2725	2689.81	0.40	0	31747	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3223	19.45	1.23	12	0.78	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
77	20241217	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-60	5	-2.20	2291798755	850978	40.49	2750	2760	2640	3540	1910	2725	2693.14	0.40	0	11250	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3223	19.45	1.23	12	0.70	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
78	20241217	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-70	5	-2.57	2009381725	744460	35.42	2750	2760	2650	3540	1910	2725	2699.11	0.40	0	16470	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3211	19.38	1.23	12	0.62	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
79	20241217	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	-65	5	-2.39	1706092820	630293	29.99	2750	2760	2655	3540	1910	2725	2706.82	0.40	0	19155	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3217	19.42	1.23	12	0.52	137.00	2166.00	3650	20240621	-27.12	1884	20240909	41.19	3650	-27.12	20240621	1884	41.19	20240909	3650	-27.12	20240621	1884	41.19	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
80	20241217	100350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	-45	5	-1.65	1312993210	482987	22.98	2750	2760	2665	3540	1910	2725	2718.49	0.40	0	-8978	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3241	19.56	1.24	12	0.40	137.00	2166.00	3650	20240621	-26.58	1884	20240909	42.25	3650	-26.58	20240621	1884	42.25	20240909	3650	-26.58	20240621	1884	42.25	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
81	20241217	090357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	20	2	0.73	209967695	76685	3.65	2750	2760	2720	3540	1910	2725	2738.05	0.40	0	-19466	2848	2786	2728	2666	2608	2817	2697	605	815	500	1900	5	1	120945406	3320	20.04	1.27	12	0.06	137.00	2166.00	3650	20240621	-24.79	1884	20240909	45.70	3650	-24.79	20240621	1884	45.70	20240909	3650	-24.79	20240621	1884	45.70	20240909	2.83	N	027360	500	604 억	480722	N	N	0	N	N
82	20241216	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	65	2	2.44	5667764160	2078104	124.87	2705	2790	2670	3455	1865	2660	2727.49	0.50	0	-120901	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3296	19.89	1.26	12	1.72	137.00	2166.00	3650	20240621	-25.34	1884	20240909	44.64	3650	-25.34	20240621	1884	44.64	20240909	3650	-25.34	20240621	1884	44.64	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
83	20241216	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2720	60	2	2.26	5329274900	1953871	117.40	2705	2790	2670	3455	1865	2660	2727.65	0.50	0	-145720	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3290	19.85	1.26	12	1.62	137.00	2166.00	3650	20240621	-25.48	1884	20240909	44.37	3650	-25.48	20240621	1884	44.37	20240909	3650	-25.48	20240621	1884	44.37	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
84	20241216	140356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2710	50	2	1.88	4889325515	1792409	107.70	2705	2790	2670	3455	1865	2660	2727.91	0.50	0	-126499	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3278	19.78	1.25	12	1.48	137.00	2166.00	3650	20240621	-25.75	1884	20240909	43.84	3650	-25.75	20240621	1884	43.84	20240909	3650	-25.75	20240621	1884	43.84	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
85	20241216	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	65	2	2.44	4531211165	1660623	99.78	2705	2790	2670	3455	1865	2660	2728.74	0.50	0	-120357	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3296	19.89	1.26	12	1.37	137.00	2166.00	3650	20240621	-25.34	1884	20240909	44.64	3650	-25.34	20240621	1884	44.64	20240909	3650	-25.34	20240621	1884	44.64	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
86	20241216	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2730	70	2	2.63	4231954725	1550470	93.16	2705	2790	2670	3455	1865	2660	2729.60	0.50	0	-115173	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3302	19.93	1.26	12	1.28	137.00	2166.00	3650	20240621	-25.21	1884	20240909	44.90	3650	-25.21	20240621	1884	44.90	20240909	3650	-25.21	20240621	1884	44.90	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
87	20241216	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	65	2	2.44	3884933675	1423496	85.53	2705	2790	2670	3455	1865	2660	2729.29	0.50	0	-114251	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3296	19.89	1.26	12	1.18	137.00	2166.00	3650	20240621	-25.34	1884	20240909	44.64	3650	-25.34	20240621	1884	44.64	20240909	3650	-25.34	20240621	1884	44.64	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
88	20241216	100357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	95	2	3.57	2742371425	1004658	60.37	2705	2790	2670	3455	1865	2660	2729.86	0.50	0	42879	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3332	20.11	1.27	12	0.83	137.00	2166.00	3650	20240621	-24.52	1884	20240909	46.23	3650	-24.52	20240621	1884	46.23	20240909	3650	-24.52	20240621	1884	46.23	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
89	20241216	090358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2705	45	2	1.69	460166875	170785	10.26	2705	2710	2670	3455	1865	2660	2695.03	0.50	0	-48214	2780	2720	2650	2590	2520	2750	2620	605	795	500	1860	5	1	120945406	3272	19.74	1.25	12	0.14	137.00	2166.00	3650	20240621	-25.89	1884	20240909	43.58	3650	-25.89	20240621	1884	43.58	20240909	3650	-25.89	20240621	1884	43.58	20240909	2.76	N	027360	500	604 억	599337	N	N	213	N	N
90	20241213	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	15	2	0.57	4305602240	1624695	55.37	2620	2710	2580	3435	1855	2645	2650.07	0.40	0	60678	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3217	19.42	1.23	12	1.34	137.00	2166.00	3650	20240621	-27.12	1884	20240909	41.19	3650	-27.12	20240621	1884	41.19	20240909	3650	-27.12	20240621	1884	41.19	20240909	2.68	N	027360	500	604 억	484272	N	N	211	N	N
91	20241213	150356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	10	2	0.38	4020475630	1517525	51.72	2620	2710	2580	3435	1855	2645	2649.37	0.40	0	54426	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3211	19.38	1.23	12	1.25	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
92	20241213	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	20	2	0.76	3566763490	1346891	45.90	2620	2710	2580	3435	1855	2645	2648.15	0.40	0	18500	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3223	19.45	1.23	12	1.11	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
93	20241213	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	35	2	1.32	2831157380	1072999	36.57	2620	2695	2580	3435	1855	2645	2638.53	0.40	0	-19888	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3241	19.56	1.24	12	0.89	137.00	2166.00	3650	20240621	-26.58	1884	20240909	42.25	3650	-26.58	20240621	1884	42.25	20240909	3650	-26.58	20240621	1884	42.25	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
94	20241213	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	20	2	0.76	1916857135	731036	24.91	2620	2675	2580	3435	1855	2645	2622.02	0.40	0	-38601	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3223	19.45	1.23	12	0.60	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
95	20241213	110356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	-15	5	-0.57	1312372055	503272	17.15	2620	2640	2580	3435	1855	2645	2607.47	0.40	0	-23227	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3181	19.20	1.21	12	0.42	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
96	20241213	100356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-40	5	-1.51	927711905	356461	12.15	2620	2635	2580	3435	1855	2645	2602.23	0.40	0	-17998	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3151	19.01	1.20	12	0.29	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
97	20241213	090356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-40	5	-1.51	203105960	77632	2.65	2620	2635	2605	3435	1855	2645	2615.19	0.40	0	23863	2808	2726	2648	2566	2488	2687	2527	605	790	500	1850	5	1	120945406	3151	19.01	1.20	12	0.06	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	2.68	N	027360	500	604 억	484272	N	N	128	N	N
98	20241212	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	0	3	0.00	7698217675	2902414	55.31	2720	2730	2570	3435	1855	2645	2652.38	0.57	0	-195917	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3199	19.31	1.22	12	2.40	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	2.77	N	027360	500	604 억	686102	N	N	128	N	N
99	20241212	150355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	0	3	0.00	7326447915	2762008	52.63	2720	2730	2570	3435	1855	2645	2652.60	0.57	0	-215504	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3199	19.31	1.22	12	2.28	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
100	20241212	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2625	-20	5	-0.76	6827833210	2572578	49.02	2720	2730	2570	3435	1855	2645	2654.10	0.57	0	-146904	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3175	19.16	1.21	12	2.13	137.00	2166.00	3650	20240621	-28.08	1884	20240909	39.33	3650	-28.08	20240621	1884	39.33	20240909	3650	-28.08	20240621	1884	39.33	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
101	20241212	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	-50	5	-1.89	6492772710	2443917	46.57	2720	2730	2570	3435	1855	2645	2656.74	0.57	0	-153470	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3139	18.94	1.20	12	2.02	137.00	2166.00	3650	20240621	-28.90	1884	20240909	37.74	3650	-28.90	20240621	1884	37.74	20240909	3650	-28.90	20240621	1884	37.74	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
102	20241212	120352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	-50	5	-1.89	5994957385	2251785	42.91	2720	2730	2575	3435	1855	2645	2662.36	0.57	0	-143729	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3139	18.94	1.20	12	1.86	137.00	2166.00	3650	20240621	-28.90	1884	20240909	37.74	3650	-28.90	20240621	1884	37.74	20240909	3650	-28.90	20240621	1884	37.74	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
103	20241212	110353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-30	5	-1.13	5486607025	2056301	39.18	2720	2730	2595	3435	1855	2645	2668.26	0.57	0	-138823	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3163	19.09	1.21	12	1.70	137.00	2166.00	3650	20240621	-28.36	1884	20240909	38.80	3650	-28.36	20240621	1884	38.80	20240909	3650	-28.36	20240621	1884	38.80	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
104	20241212	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	20	2	0.76	4377883115	1634613	31.15	2720	2730	2630	3435	1855	2645	2678.37	0.57	0	-40395	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3223	19.45	1.23	12	1.35	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
105	20241212	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	25	2	0.95	1583489140	589515	11.23	2720	2730	2630	3435	1855	2645	2686.53	0.57	0	-216851	2788	2716	2593	2521	2398	2752	2557	605	790	500	1850	5	1	120945406	3229	19.49	1.23	12	0.49	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	2.77	N	027360	500	604 억	686102	N	N	44	N	N
106	20241211	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	130	2	5.17	13223530545	5121453	151.03	2520	2665	2470	3265	1765	2515	2581.87	1.03	0	-553410	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3199	19.31	1.22	12	4.23	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	2.96	N	027360	500	604 억	1247536	N	N	44	N	N
107	20241211	150305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	80	2	3.18	11068193835	4304292	126.93	2520	2650	2470	3265	1765	2515	2571.51	1.03	0	-687634	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3139	18.94	1.20	12	3.56	137.00	2166.00	3650	20240621	-28.90	1884	20240909	37.74	3650	-28.90	20240621	1884	37.74	20240909	3650	-28.90	20240621	1884	37.74	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
108	20241211	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	35	2	1.39	9282056125	3614562	106.59	2520	2650	2470	3265	1765	2515	2568.04	1.03	0	-744313	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3084	18.61	1.18	12	2.99	137.00	2166.00	3650	20240621	-30.14	1884	20240909	35.35	3650	-30.14	20240621	1884	35.35	20240909	3650	-30.14	20240621	1884	35.35	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
109	20241211	130355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	35	2	1.39	7962864840	3100502	91.43	2520	2650	2470	3265	1765	2515	2568.35	1.03	0	-587653	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3084	18.61	1.18	12	2.56	137.00	2166.00	3650	20240621	-30.14	1884	20240909	35.35	3650	-30.14	20240621	1884	35.35	20240909	3650	-30.14	20240621	1884	35.35	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
110	20241211	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	45	2	1.79	7239862440	2817044	83.07	2520	2650	2470	3265	1765	2515	2570.13	1.03	0	-609913	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3096	18.69	1.18	12	2.33	137.00	2166.00	3650	20240621	-29.86	1884	20240909	35.88	3650	-29.86	20240621	1884	35.88	20240909	3650	-29.86	20240621	1884	35.88	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
111	20241211	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2540	25	2	0.99	3316504175	1303556	38.44	2520	2590	2470	3265	1765	2515	2544.32	1.03	0	-108606	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3072	18.54	1.17	12	1.08	137.00	2166.00	3650	20240621	-30.41	1884	20240909	34.82	3650	-30.41	20240621	1884	34.82	20240909	3650	-30.41	20240621	1884	34.82	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
112	20241211	100354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2565	50	2	1.99	2714519805	1067234	31.47	2520	2590	2470	3265	1765	2515	2543.66	1.03	0	-109722	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3102	18.72	1.18	12	0.88	137.00	2166.00	3650	20240621	-29.73	1884	20240909	36.15	3650	-29.73	20240621	1884	36.15	20240909	3650	-29.73	20240621	1884	36.15	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
113	20241211	090356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-5	5	-0.20	330932385	132265	3.90	2520	2520	2470	3265	1765	2515	2501.46	1.03	0	-16782	2625	2570	2460	2405	2295	2597	2432	605	750	500	1760	5	1	120945406	3036	18.32	1.16	12	0.11	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	3650	-31.23	20240621	1884	33.23	20240909	3650	-31.23	20240621	1884	33.23	20240909	2.96	N	027360	500	604 억	1247536	N	N	118	N	N
114	20241210	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	185	2	7.94	8213038170	3330522	115.94	2350	2515	2350	3025	1635	2330	2465.77	1.04	0	571710	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3042	18.36	1.16	12	2.75	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	3.03	N	027360	500	604 억	1263753	N	N	118	N	N
115	20241210	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	170	2	7.30	7729293550	3137394	109.22	2350	2515	2350	3025	1635	2330	2463.60	1.04	0	572923	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3024	18.25	1.15	12	2.59	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
116	20241210	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	160	2	6.87	7150673545	2905279	101.14	2350	2515	2350	3025	1635	2330	2461.27	1.04	0	544735	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3012	18.18	1.15	12	2.40	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	3650	-31.78	20240621	1884	32.17	20240909	3650	-31.78	20240621	1884	32.17	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
117	20241210	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	155	2	6.65	6424985245	2614365	91.01	2350	2515	2350	3025	1635	2330	2457.57	1.04	0	549238	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3005	18.14	1.15	12	2.16	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	3650	-31.92	20240621	1884	31.90	20240909	3650	-31.92	20240621	1884	31.90	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
118	20241210	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	145	2	6.22	5835276650	2374820	82.67	2350	2515	2350	3025	1635	2330	2457.14	1.04	0	513403	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	2993	18.07	1.14	12	1.96	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	3650	-32.19	20240621	1884	31.37	20240909	3650	-32.19	20240621	1884	31.37	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
119	20241210	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	170	2	7.30	5077309340	2069818	72.05	2350	2515	2350	3025	1635	2330	2453.02	1.04	0	435333	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3024	18.25	1.15	12	1.71	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
120	20241210	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	155	2	6.65	4019368160	1645557	57.28	2350	2490	2350	3025	1635	2330	2442.56	1.04	0	296681	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3005	18.14	1.15	12	1.36	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	3650	-31.92	20240621	1884	31.90	20240909	3650	-31.92	20240621	1884	31.90	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
121	20241210	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	65	2	2.79	483475900	204207	7.11	2350	2400	2350	3025	1635	2330	2367.58	1.04	0	28206	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	2897	17.48	1.11	12	0.17	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	3650	-34.38	20240621	1884	27.12	20240909	3650	-34.38	20240621	1884	27.12	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
122	20241209	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2330	-185	5	-7.36	6539066585	2782228	59.12	2450	2455	2305	3265	1765	2515	2349.94	0.72	0	391256	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2818	17.01	1.08	12	2.30	137.00	2166.00	3650	20240621	-36.16	1884	20240909	23.67	3650	-36.16	20240621	1884	23.67	20240909	3650	-36.16	20240621	1884	23.67	20240909	3.22	N	027360	500	604 억	873796	N	N	291	N	N
123	20241209	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2345	-170	5	-6.76	5729600260	2435109	51.74	2450	2455	2305	3265	1765	2515	2352.48	0.72	0	243582	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2836	17.12	1.08	12	2.01	137.00	2166.00	3650	20240621	-35.75	1884	20240909	24.47	3650	-35.75	20240621	1884	24.47	20240909	3650	-35.75	20240621	1884	24.47	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
124	20241209	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2335	-180	5	-7.16	4996021980	2120995	45.07	2450	2455	2305	3265	1765	2515	2355.02	0.72	0	118635	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2824	17.04	1.08	12	1.75	137.00	2166.00	3650	20240621	-36.03	1884	20240909	23.94	3650	-36.03	20240621	1884	23.94	20240909	3650	-36.03	20240621	1884	23.94	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
125	20241209	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-195	5	-7.75	4236093475	1797238	38.19	2450	2455	2305	3265	1765	2515	2356.43	0.72	0	70187	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2806	16.93	1.07	12	1.49	137.00	2166.00	3650	20240621	-36.44	1884	20240909	23.14	3650	-36.44	20240621	1884	23.14	20240909	3650	-36.44	20240621	1884	23.14	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
126	20241209	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-175	5	-6.96	3754541685	1591195	33.81	2450	2455	2305	3265	1765	2515	2358.94	0.72	0	5605	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2830	17.08	1.08	12	1.32	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	3650	-35.89	20240621	1884	24.20	20240909	3650	-35.89	20240621	1884	24.20	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
127	20241209	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-175	5	-6.96	3408864860	1443436	30.67	2450	2455	2305	3265	1765	2515	2360.94	0.72	0	-19631	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2830	17.08	1.08	12	1.19	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	3650	-35.89	20240621	1884	24.20	20240909	3650	-35.89	20240621	1884	24.20	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
128	20241209	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-155	5	-6.16	2760504215	1165780	24.77	2450	2455	2305	3265	1765	2515	2367.12	0.72	0	-80235	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2854	17.23	1.09	12	0.96	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	3650	-35.34	20240621	1884	25.27	20240909	3650	-35.34	20240621	1884	25.27	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
129	20241209	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	-115	5	-4.57	643442415	265011	5.63	2450	2455	2380	3265	1765	2515	2425.80	0.72	0	-5346	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2903	17.52	1.11	12	0.22	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	3650	-34.25	20240621	1884	27.39	20240909	3650	-34.25	20240621	1884	27.39	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
130	20241206	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-185	5	-6.85	11757205250	4591747	18.90	2670	2710	2420	3510	1890	2700	2560.62	0.18	0	687007	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3042	18.36	1.16	12	3.80	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	2.92	N	027360	500	604 억	216889	N	N	925	N	N
131	20241206	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	-170	5	-6.30	10928576875	4262730	17.55	2670	2710	2420	3510	1890	2700	2563.70	0.18	0	597448	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3060	18.47	1.17	12	3.52	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
132	20241206	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-180	5	-6.67	9617353065	3743803	15.41	2670	2710	2420	3510	1890	2700	2568.81	0.18	0	443303	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3048	18.39	1.16	12	3.10	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	3650	-30.96	20240621	1884	33.76	20240909	3650	-30.96	20240621	1884	33.76	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
133	20241206	130350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-200	5	-7.41	8991188350	3495816	14.39	2670	2710	2420	3510	1890	2700	2571.92	0.18	0	423464	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3024	18.25	1.15	12	2.89	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
134	20241206	120347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	-170	5	-6.30	8325467290	3230654	13.30	2670	2710	2420	3510	1890	2700	2576.96	0.18	0	366666	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3060	18.47	1.17	12	2.67	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
135	20241206	110349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-205	5	-7.59	7355745970	2845158	11.71	2670	2710	2420	3510	1890	2700	2585.29	0.18	0	424684	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3018	18.21	1.15	12	2.35	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	3650	-31.64	20240621	1884	32.43	20240909	3650	-31.64	20240621	1884	32.43	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
136	20241206	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-100	5	-3.70	4054280305	1532721	6.31	2670	2710	2585	3510	1890	2700	2645.09	0.18	0	98630	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3145	18.98	1.20	12	1.27	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	3650	-28.77	20240621	1884	38.00	20240909	3650	-28.77	20240621	1884	38.00	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
137	20241206	090348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-45	5	-1.67	740268295	276953	1.14	2670	2695	2655	3510	1890	2700	2672.73	0.18	0	-13297	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3211	19.38	1.23	12	0.23	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
138	20241205	160343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2700	-215	5	-7.38	73672536165	23988436	296.83	3005	3250	2675	3785	2045	2915	3071.58	0.06	0	106271	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3266	19.71	1.25	12	19.83	137.00	2166.00	3650	20240621	-26.03	1884	20240909	43.31	3650	-26.03	20240621	1884	43.31	20240909	3650	-26.03	20240621	1884	43.31	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
139	20241205	150346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2730	-185	5	-6.35	71647482195	23238401	287.55	3005	3250	2685	3785	2045	2915	3083.15	0.06	0	34707	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3302	19.93	1.26	12	19.21	137.00	2166.00	3650	20240621	-25.21	1884	20240909	44.90	3650	-25.21	20240621	1884	44.90	20240909	3650	-25.21	20240621	1884	44.90	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
140	20241205	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	55	2	1.89	63571983925	20348872	251.80	3005	3250	2950	3785	2045	2915	3124.10	0.06	0	-183628	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3592	21.68	1.37	12	16.82	137.00	2166.00	3650	20240621	-18.63	1884	20240909	57.64	3650	-18.63	20240621	1884	57.64	20240909	3650	-18.63	20240621	1884	57.64	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
141	20241205	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	65	2	2.23	62424805390	19963730	247.03	3005	3250	2950	3785	2045	2915	3126.91	0.06	0	-179552	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3604	21.75	1.38	12	16.51	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
142	20241205	120345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	75	2	2.57	60579353370	19345413	239.38	3005	3250	2950	3785	2045	2915	3131.46	0.06	0	-173898	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3616	21.82	1.38	12	16.00	137.00	2166.00	3650	20240621	-18.08	1884	20240909	58.70	3650	-18.08	20240621	1884	58.70	20240909	3650	-18.08	20240621	1884	58.70	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
143	20241205	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	65	2	2.23	57650444450	18365924	227.26	3005	3250	2950	3785	2045	2915	3138.99	0.06	0	-179951	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3604	21.75	1.38	12	15.19	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
144	20241205	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3230	315	2	10.81	39282909985	12469981	154.30	3005	3250	2980	3785	2045	2915	3150.20	0.06	0	-156634	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3907	23.58	1.49	12	10.31	137.00	2166.00	3650	20240621	-11.51	1884	20240909	71.44	3650	-11.51	20240621	1884	71.44	20240909	3650	-11.51	20240621	1884	71.44	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
145	20241205	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	175	2	6.00	3309917085	1093942	13.54	3005	3095	2980	3785	2045	2915	3025.68	0.06	0	35033	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3737	22.55	1.43	12	0.90	137.00	2166.00	3650	20240621	-15.34	1884	20240909	64.01	3650	-15.34	20240621	1884	64.01	20240909	3650	-15.34	20240621	1884	64.01	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
146	20241204	160338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2915	-280	5	-8.76	22008872610	7312199	16.93	3070	3145	2895	4150	2240	3195	3010.47	0.10	0	-79735	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3526	21.28	1.35	12	6.05	137.00	2166.00	3650	20240621	-20.14	1884	20240909	54.72	3650	-20.14	20240621	1884	54.72	20240909	3650	-20.14	20240621	1884	54.72	20240909	2.68	N	027360	500	604 억	117893	N	N	640	N	N
147	20241204	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2945	-250	5	-7.82	20374769765	6751177	15.63	3070	3145	2920	4150	2240	3195	3017.91	0.10	0	-93136	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3562	21.50	1.36	12	5.58	137.00	2166.00	3650	20240621	-19.32	1884	20240909	56.32	3650	-19.32	20240621	1884	56.32	20240909	3650	-19.32	20240621	1884	56.32	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
148	20241204	140338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2940	-255	5	-7.98	18903282025	6250591	14.47	3070	3145	2920	4150	2240	3195	3024.19	0.10	0	962	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3556	21.46	1.36	12	5.17	137.00	2166.00	3650	20240621	-19.45	1884	20240909	56.05	3650	-19.45	20240621	1884	56.05	20240909	3650	-19.45	20240621	1884	56.05	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
149	20241204	130338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-205	5	-6.42	17729399635	5853231	13.55	3070	3145	2920	4150	2240	3195	3028.95	0.10	0	93539	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3616	21.82	1.38	12	4.84	137.00	2166.00	3650	20240621	-18.08	1884	20240909	58.70	3650	-18.08	20240621	1884	58.70	20240909	3650	-18.08	20240621	1884	58.70	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
150	20241204	120337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	-215	5	-6.73	16976448065	5600885	12.97	3070	3145	2920	4150	2240	3195	3030.98	0.10	0	98958	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3604	21.75	1.38	12	4.63	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
151	20241204	110331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	-190	5	-5.95	14191550690	4659173	10.79	3070	3145	2935	4150	2240	3195	3045.88	0.10	0	115542	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3634	21.93	1.39	12	3.85	137.00	2166.00	3650	20240621	-17.67	1884	20240909	59.50	3650	-17.67	20240621	1884	59.50	20240909	3650	-17.67	20240621	1884	59.50	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
152	20241204	100332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3010	-185	5	-5.79	12176464960	3985718	9.23	3070	3145	2935	4150	2240	3195	3054.97	0.10	0	206641	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3640	21.97	1.39	12	3.30	137.00	2166.00	3650	20240621	-17.53	1884	20240909	59.77	3650	-17.53	20240621	1884	59.77	20240909	3650	-17.53	20240621	1884	59.77	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
153	20241204	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3105	-90	5	-2.82	3530214725	1140374	2.64	3070	3145	3070	4150	2240	3195	3095.52	0.10	0	144197	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3755	22.66	1.43	12	0.94	137.00	2166.00	3650	20240621	-14.93	1884	20240909	64.81	3650	-14.93	20240621	1884	64.81	20240909	3650	-14.93	20240621	1884	64.81	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
154	20241203	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3195	365	2	12.90	135769203185	42610705	387.53	2880	3370	2865	3675	1985	2830	3186.26	0.08	0	89105	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3864	23.32	1.48	12	35.23	137.00	2166.00	3650	20240621	-12.47	1884	20240909	69.59	3650	-12.47	20240621	1884	69.59	20240909	3650	-12.47	20240621	1884	69.59	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
155	20241203	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3220	390	2	13.78	127227602575	39941304	363.25	2880	3370	2865	3675	1985	2830	3185.37	0.08	0	-7506	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3894	23.50	1.49	12	33.02	137.00	2166.00	3650	20240621	-11.78	1884	20240909	70.91	3650	-11.78	20240621	1884	70.91	20240909	3650	-11.78	20240621	1884	70.91	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
156	20241203	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	290	2	10.25	108762333720	34168225	310.75	2880	3370	2865	3675	1985	2830	3183.14	0.08	0	-73873	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3773	22.77	1.44	12	28.25	137.00	2166.00	3650	20240621	-14.52	1884	20240909	65.61	3650	-14.52	20240621	1884	65.61	20240909	3650	-14.52	20240621	1884	65.61	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
157	20241203	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3185	355	2	12.54	95521181685	29988430	272.73	2880	3370	2865	3675	1985	2830	3185.27	0.08	0	-130548	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3852	23.25	1.47	12	24.80	137.00	2166.00	3650	20240621	-12.74	1884	20240909	69.06	3650	-12.74	20240621	1884	69.06	20240909	3650	-12.74	20240621	1884	69.06	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
158	20241203	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	230	2	8.13	83648475685	26206965	238.34	2880	3370	2865	3675	1985	2830	3191.84	0.08	0	-136899	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3701	22.34	1.41	12	21.67	137.00	2166.00	3650	20240621	-16.16	1884	20240909	62.42	3650	-16.16	20240621	1884	62.42	20240909	3650	-16.16	20240621	1884	62.42	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
159	20241203	110353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	265	2	9.36	79055858895	24704631	224.68	2880	3370	2865	3675	1985	2830	3200.05	0.08	0	-146504	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3743	22.59	1.43	12	20.43	137.00	2166.00	3650	20240621	-15.21	1884	20240909	64.28	3650	-15.21	20240621	1884	64.28	20240909	3650	-15.21	20240621	1884	64.28	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
160	20241203	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3260	430	2	15.19	63859976890	19859196	180.61	2880	3370	2865	3675	1985	2830	3215.64	0.08	0	-88961	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3943	23.80	1.51	12	16.42	137.00	2166.00	3650	20240621	-10.68	1884	20240909	73.04	3650	-10.68	20240621	1884	73.04	20240909	3650	-10.68	20240621	1884	73.04	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
161	20241203	090345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2895	65	2	2.30	865545400	299614	2.72	2880	2910	2865	3675	1985	2830	2888.91	0.08	0	-2770	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3501	21.13	1.34	12	0.25	137.00	2166.00	3650	20240621	-20.68	1884	20240909	53.66	3650	-20.68	20240621	1884	53.66	20240909	3650	-20.68	20240621	1884	53.66	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
162	20241202	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	20	2	0.71	31215116080	10858778	31.28	2820	3010	2715	3650	1970	2810	2874.96	0.02	0	-9854	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3423	20.66	1.31	12	8.98	137.00	2166.00	3650	20240621	-22.47	1884	20240909	50.21	3650	-22.47	20240621	1884	50.21	20240909	3650	-22.47	20240621	1884	50.21	20240909	2.23	N	027360	500	604 억	21171	N	N	1852	N	N
163	20241202	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	0	3	0.00	30211549485	10502682	30.25	2820	3010	2715	3650	1970	2810	2876.79	0.02	0	-54402	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3399	20.51	1.30	12	8.68	137.00	2166.00	3650	20240621	-23.01	1884	20240909	49.15	3650	-23.01	20240621	1884	49.15	20240909	3650	-23.01	20240621	1884	49.15	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
164	20241202	140346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2860	50	2	1.78	27603799715	9581787	27.60	2820	3010	2715	3650	1970	2810	2881.14	0.02	0	-123012	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3459	20.88	1.32	12	7.92	137.00	2166.00	3650	20240621	-21.64	1884	20240909	51.80	3650	-21.64	20240621	1884	51.80	20240909	3650	-21.64	20240621	1884	51.80	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
165	20241202	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2735	-75	5	-2.67	9883129310	3524368	10.15	2820	2890	2715	3650	1970	2810	2804.17	0.02	0	51352	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3308	19.96	1.26	12	2.91	137.00	2166.00	3650	20240621	-25.07	1884	20240909	45.17	3650	-25.07	20240621	1884	45.17	20240909	3650	-25.07	20240621	1884	45.17	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
166	20241202	120401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	-55	5	-1.96	8883467870	3159446	9.10	2820	2890	2730	3650	1970	2810	2811.74	0.02	0	34517	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3332	20.11	1.27	12	2.61	137.00	2166.00	3650	20240621	-24.52	1884	20240909	46.23	3650	-24.52	20240621	1884	46.23	20240909	3650	-24.52	20240621	1884	46.23	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
167	20241202	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	-65	5	-2.31	8232714125	2922879	8.42	2820	2890	2730	3650	1970	2810	2816.73	0.02	0	85568	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3320	20.04	1.27	12	2.42	137.00	2166.00	3650	20240621	-24.79	1884	20240909	45.70	3650	-24.79	20240621	1884	45.70	20240909	3650	-24.79	20240621	1884	45.70	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
168	20241202	100336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	-15	5	-0.53	6564456010	2318399	6.68	2820	2890	2790	3650	1970	2810	2831.81	0.02	0	-34590	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3380	20.40	1.29	12	1.92	137.00	2166.00	3650	20240621	-23.42	1884	20240909	48.35	3650	-23.42	20240621	1884	48.35	20240909	3650	-23.42	20240621	1884	48.35	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
169	20241202	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	25	2	0.89	1604707855	568683	1.64	2820	2855	2800	3650	1970	2810	2822.63	0.02	0	110661	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3429	20.69	1.31	12	0.47	137.00	2166.00	3650	20240621	-22.33	1884	20240909	50.48	3650	-22.33	20240621	1884	50.48	20240909	3650	-22.33	20240621	1884	50.48	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History