KissMeData/277070/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
3	20241231	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
4	20241231	141139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
5	20241231	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
6	20241231	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
7	20241231	111137	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
8	20241231	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
9	20241231	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82872570	20731	41.91	3985	4095	3930	5180	2790	3985	3997.45	0.44	5877	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	60538	N	N	20	N	N
10	20241230	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	45	2	1.13	82691220	20686	41.82	3985	4095	3930	5180	2790	3985	3997.45	0.40	0	5877	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	552	14.98	0.89	12	0.15	269.00	4522.00	8900	20240123	-54.72	3180	20241115	26.73	8900	-54.72	20240123	3180	26.73	20241115	8900	-54.72	20240123	3180	26.73	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
11	20241230	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	20	2	0.50	74072050	18552	37.51	3985	4095	3930	5180	2790	3985	3992.68	0.40	0	6360	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	548	14.89	0.89	12	0.14	269.00	4522.00	8900	20240123	-55.00	3180	20241115	25.94	8900	-55.00	20240123	3180	25.94	20241115	8900	-55.00	20240123	3180	25.94	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
12	20241230	141136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	15	2	0.38	51833465	13051	26.39	3985	4080	3930	5180	2790	3985	3971.60	0.40	0	4732	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	548	14.87	0.88	12	0.10	269.00	4522.00	8900	20240123	-55.06	3180	20241115	25.79	8900	-55.06	20240123	3180	25.79	20241115	8900	-55.06	20240123	3180	25.79	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
13	20241230	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-5	5	-0.13	15792770	3956	8.00	3985	4080	3955	5180	2790	3985	3992.12	0.40	0	55	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	545	14.80	0.88	12	0.03	269.00	4522.00	8900	20240123	-55.28	3180	20241115	25.16	8900	-55.28	20240123	3180	25.16	20241115	8900	-55.28	20240123	3180	25.16	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
14	20241230	121131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	25	2	0.63	13439420	3365	6.80	3985	4080	3955	5180	2790	3985	3993.91	0.40	0	-52	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	549	14.91	0.89	12	0.02	269.00	4522.00	8900	20240123	-54.94	3180	20241115	26.10	8900	-54.94	20240123	3180	26.10	20241115	8900	-54.94	20240123	3180	26.10	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
15	20241230	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	25	2	0.63	12860190	3220	6.51	3985	4080	3955	5180	2790	3985	3993.88	0.40	0	17	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	549	14.91	0.89	12	0.02	269.00	4522.00	8900	20240123	-54.94	3180	20241115	26.10	8900	-54.94	20240123	3180	26.10	20241115	8900	-54.94	20240123	3180	26.10	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
16	20241230	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-5	5	-0.13	7609975	1897	3.84	3985	4080	3975	5180	2790	3985	4011.72	0.40	0	-123	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	545	14.80	0.88	12	0.01	269.00	4522.00	8900	20240123	-55.28	3180	20241115	25.16	8900	-55.28	20240123	3180	25.16	20241115	8900	-55.28	20240123	3180	25.16	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
17	20241230	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4025	40	2	1.00	3023995	759	1.53	3985	4025	3975	5180	2790	3985	3984.17	0.40	0	-73	4265	4125	3985	3845	3705	4055	3775	68	1195	500	2470	5	1	13692000	551	14.96	0.89	12	0.01	269.00	4522.00	8900	20240123	-54.78	3180	20241115	26.57	8900	-54.78	20240123	3180	26.57	20241115	8900	-54.78	20240123	3180	26.57	20241115	1.29	N	277070	500	68 억	54661	N	N	20	N	N
18	20241227	161129	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-125	5	-3.04	191434105	48336	163.11	4070	4125	3845	5340	2880	4110	3960.38	0.37	0	4104	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	546	14.81	0.88	12	0.35	269.00	4522.00	8900	20240123	-55.22	3180	20241115	25.31	8900	-55.22	20240123	3180	25.31	20241115	8900	-55.22	20240123	3180	25.31	20241115	1.31	N	277070	500	68 억	50673	N	N	20	N	N
19	20241227	151127	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-110	5	-2.68	186968890	47212	159.32	4070	4125	3845	5340	2880	4110	3960.17	0.37	0	3997	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	548	14.87	0.88	12	0.34	269.00	4522.00	8900	20240123	-55.06	3180	20241115	25.79	8900	-55.06	20240123	3180	25.79	20241115	8900	-55.06	20240123	3180	25.79	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
20	20241227	141131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	-95	5	-2.31	178146730	44986	151.81	4070	4125	3845	5340	2880	4110	3960.01	0.37	0	3256	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	550	14.93	0.89	12	0.33	269.00	4522.00	8900	20240123	-54.89	3180	20241115	26.26	8900	-54.89	20240123	3180	26.26	20241115	8900	-54.89	20240123	3180	26.26	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
21	20241227	131129	57	100.00	KOSDAQ		금융	N	N	N	N	N	3935	-175	5	-4.26	165557540	41810	141.09	4070	4125	3845	5340	2880	4110	3959.72	0.37	0	3810	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	539	14.63	0.87	12	0.31	269.00	4522.00	8900	20240123	-55.79	3180	20241115	23.74	8900	-55.79	20240123	3180	23.74	20241115	8900	-55.79	20240123	3180	23.74	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
22	20241227	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	-215	5	-5.23	131469775	33025	111.44	4070	4125	3865	5340	2880	4110	3980.88	0.37	0	1524	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	533	14.48	0.86	12	0.24	269.00	4522.00	8900	20240123	-56.24	3180	20241115	22.48	8900	-56.24	20240123	3180	22.48	20241115	8900	-56.24	20240123	3180	22.48	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
23	20241227	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-125	5	-3.04	60544055	15004	50.63	4070	4125	3980	5340	2880	4110	4035.14	0.37	0	1026	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	546	14.81	0.88	12	0.11	269.00	4522.00	8900	20240123	-55.22	3180	20241115	25.31	8900	-55.22	20240123	3180	25.31	20241115	8900	-55.22	20240123	3180	25.31	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
24	20241227	101127	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	-25	5	-0.61	34568280	8526	28.77	4070	4125	4035	5340	2880	4110	4054.39	0.37	0	1079	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	559	15.19	0.90	12	0.06	269.00	4522.00	8900	20240123	-54.10	3180	20241115	28.46	8900	-54.10	20240123	3180	28.46	20241115	8900	-54.10	20240123	3180	28.46	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
25	20241227	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	-55	5	-1.34	21937280	5408	18.25	4070	4090	4035	5340	2880	4110	4056.35	0.37	0	375	4343	4226	4138	4021	3933	4182	3977	68	1230	500	2540	5	1	13692000	555	15.07	0.90	12	0.04	269.00	4522.00	8900	20240123	-54.44	3180	20241115	27.52	8900	-54.44	20240123	3180	27.52	20241115	8900	-54.44	20240123	3180	27.52	20241115	1.31	N	277070	500	68 억	50673	N	N	0	N	N
26	20241226	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	-50	5	-1.20	118805010	28836	86.51	4160	4255	4050	5400	2915	4160	4120.02	0.40	0	-4827	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	563	15.28	0.91	12	0.21	269.00	4522.00	8900	20240123	-53.82	3180	20241115	29.25	8900	-53.82	20240123	3180	29.25	20241115	8900	-53.82	20240123	3180	29.25	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
27	20241226	151120	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	-110	5	-2.64	115233105	27967	83.90	4160	4255	4050	5400	2915	4160	4120.32	0.40	0	-4247	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	555	15.06	0.90	12	0.20	269.00	4522.00	8900	20240123	-54.49	3180	20241115	27.36	8900	-54.49	20240123	3180	27.36	20241115	8900	-54.49	20240123	3180	27.36	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
28	20241226	141118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-95	5	-2.28	102469870	24821	74.46	4160	4255	4060	5400	2915	4160	4128.35	0.40	0	-4092	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	557	15.11	0.90	12	0.18	269.00	4522.00	8900	20240123	-54.33	3180	20241115	27.83	8900	-54.33	20240123	3180	27.83	20241115	8900	-54.33	20240123	3180	27.83	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
29	20241226	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-70	5	-1.68	76249520	18389	55.17	4160	4255	4085	5400	2915	4160	4146.47	0.40	0	-2813	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	560	15.20	0.90	12	0.13	269.00	4522.00	8900	20240123	-54.04	3180	20241115	28.62	8900	-54.04	20240123	3180	28.62	20241115	8900	-54.04	20240123	3180	28.62	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
30	20241226	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-35	5	-0.84	61707895	14841	44.52	4160	4255	4095	5400	2915	4160	4157.93	0.40	0	-3172	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	565	15.33	0.91	12	0.11	269.00	4522.00	8900	20240123	-53.65	3180	20241115	29.72	8900	-53.65	20240123	3180	29.72	20241115	8900	-53.65	20240123	3180	29.72	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
31	20241226	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-55	5	-1.32	57394110	13789	41.37	4160	4255	4100	5400	2915	4160	4162.31	0.40	0	-2197	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	562	15.26	0.91	12	0.10	269.00	4522.00	8900	20240123	-53.88	3180	20241115	29.09	8900	-53.88	20240123	3180	29.09	20241115	8900	-53.88	20240123	3180	29.09	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
32	20241226	101120	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	-5	5	-0.12	46003335	11019	33.06	4160	4255	4100	5400	2915	4160	4174.91	0.40	0	-2140	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	569	15.45	0.92	12	0.08	269.00	4522.00	8900	20240123	-53.31	3180	20241115	30.66	8900	-53.31	20240123	3180	30.66	20241115	8900	-53.31	20240123	3180	30.66	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
33	20241226	091121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	-45	5	-1.08	3389580	818	2.45	4160	4165	4115	5400	2915	4160	4143.74	0.40	0	-212	4340	4250	4155	4065	3970	4202	4017	68	1240	500	2570	5	1	13692000	563	15.30	0.91	12	0.01	269.00	4522.00	8900	20240123	-53.76	3180	20241115	29.40	8900	-53.76	20240123	3180	29.40	20241115	8900	-53.76	20240123	3180	29.40	20241115	1.36	N	277070	500	68 억	55374	N	N	0	N	N
34	20241224	161118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-70	5	-1.65	136946335	33082	6.19	4245	4245	4060	5490	2965	4230	4139.60	0.44	0	-4400	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	570	15.46	0.92	12	0.24	269.00	4522.00	8900	20240123	-53.26	3180	20241115	30.82	8900	-53.26	20240123	3180	30.82	20241115	8900	-53.26	20240123	3180	30.82	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
35	20241224	151118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4120	-110	5	-2.60	127767205	30869	5.78	4245	4245	4060	5490	2965	4230	4139.01	0.44	0	-3846	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	564	15.32	0.91	12	0.23	269.00	4522.00	8900	20240123	-53.71	3180	20241115	29.56	8900	-53.71	20240123	3180	29.56	20241115	8900	-53.71	20240123	3180	29.56	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
36	20241224	141116	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-105	5	-2.48	115757095	27954	5.23	4245	4245	4060	5490	2965	4230	4140.99	0.44	0	-4289	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	565	15.33	0.91	12	0.20	269.00	4522.00	8900	20240123	-53.65	3180	20241115	29.72	8900	-53.65	20240123	3180	29.72	20241115	8900	-53.65	20240123	3180	29.72	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
37	20241224	131116	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	-100	5	-2.36	114094925	27551	5.16	4245	4245	4060	5490	2965	4230	4141.23	0.44	0	-3955	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	565	15.35	0.91	12	0.20	269.00	4522.00	8900	20240123	-53.60	3180	20241115	29.87	8900	-53.60	20240123	3180	29.87	20241115	8900	-53.60	20240123	3180	29.87	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
38	20241224	121118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4120	-110	5	-2.60	107747945	26013	4.87	4245	4245	4060	5490	2965	4230	4142.08	0.44	0	-2826	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	564	15.32	0.91	12	0.19	269.00	4522.00	8900	20240123	-53.71	3180	20241115	29.56	8900	-53.71	20240123	3180	29.56	20241115	8900	-53.71	20240123	3180	29.56	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
39	20241224	111119	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	-120	5	-2.84	99003065	23892	4.47	4245	4245	4060	5490	2965	4230	4143.77	0.44	0	-1929	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	563	15.28	0.91	12	0.17	269.00	4522.00	8900	20240123	-53.82	3180	20241115	29.25	8900	-53.82	20240123	3180	29.25	20241115	8900	-53.82	20240123	3180	29.25	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
40	20241224	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	-115	5	-2.72	66054160	15844	2.97	4245	4245	4115	5490	2965	4230	4169.03	0.44	0	-2468	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	563	15.30	0.91	12	0.12	269.00	4522.00	8900	20240123	-53.76	3180	20241115	29.40	8900	-53.76	20240123	3180	29.40	20241115	8900	-53.76	20240123	3180	29.40	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
41	20241224	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-60	5	-1.42	30903950	7384	1.38	4245	4245	4145	5490	2965	4230	4185.26	0.44	0	1129	4856	4542	4271	3957	3686	4700	4115	68	1260	500	2620	5	1	13692000	571	15.50	0.92	12	0.05	269.00	4522.00	8900	20240123	-53.15	3180	20241115	31.13	8900	-53.15	20240123	3180	31.13	20241115	8900	-53.15	20240123	3180	31.13	20241115	1.31	N	277070	500	68 억	59774	N	N	0	N	N
42	20241223	161108	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	170	2	4.19	2307032260	533403	926.47	4020	4585	4000	5270	2845	4060	4325.19	0.38	0	8151	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	579	15.72	0.94	12	3.90	269.00	4522.00	8900	20240123	-52.47	3180	20241115	33.02	8900	-52.47	20240123	3180	33.02	20241115	8900	-52.47	20240123	3180	33.02	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
43	20241223	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	145	2	3.57	2285207945	528220	917.46	4020	4585	4000	5270	2845	4060	4326.24	0.38	0	8698	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	576	15.63	0.93	12	3.86	269.00	4522.00	8900	20240123	-52.75	3180	20241115	32.23	8900	-52.75	20240123	3180	32.23	20241115	8900	-52.75	20240123	3180	32.23	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
44	20241223	141109	57	100.00	KOSDAQ		금융	N	N	N	N	N	4235	175	2	4.31	2243758755	518356	900.33	4020	4585	4000	5270	2845	4060	4328.61	0.38	0	8024	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	580	15.74	0.94	12	3.79	269.00	4522.00	8900	20240123	-52.42	3180	20241115	33.18	8900	-52.42	20240123	3180	33.18	20241115	8900	-52.42	20240123	3180	33.18	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
45	20241223	131108	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	125	2	3.08	2174970700	501926	871.79	4020	4585	4000	5270	2845	4060	4333.25	0.38	0	-495	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	573	15.56	0.93	12	3.67	269.00	4522.00	8900	20240123	-52.98	3180	20241115	31.60	8900	-52.98	20240123	3180	31.60	20241115	8900	-52.98	20240123	3180	31.60	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
46	20241223	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	105	2	2.59	2153732485	496828	862.94	4020	4585	4000	5270	2845	4060	4334.97	0.38	0	-314	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	570	15.48	0.92	12	3.63	269.00	4522.00	8900	20240123	-53.20	3180	20241115	30.97	8900	-53.20	20240123	3180	30.97	20241115	8900	-53.20	20240123	3180	30.97	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
47	20241223	111108	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	85	2	2.09	2117666470	488189	847.93	4020	4585	4000	5270	2845	4060	4337.80	0.38	0	-538	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	568	15.41	0.92	12	3.57	269.00	4522.00	8900	20240123	-53.43	3180	20241115	30.35	8900	-53.43	20240123	3180	30.35	20241115	8900	-53.43	20240123	3180	30.35	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
48	20241223	101101	57	100.00	KOSDAQ		금융	N	N	N	N	N	4385	325	2	8.00	1220828430	281292	488.57	4020	4585	4000	5270	2845	4060	4340.08	0.38	0	-2807	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	600	16.30	0.97	12	2.05	269.00	4522.00	8900	20240123	-50.73	3180	20241115	37.89	8900	-50.73	20240123	3180	37.89	20241115	8900	-50.73	20240123	3180	37.89	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
49	20241223	091107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	30	2	0.74	17139245	4193	7.28	4020	4135	4020	5270	2845	4060	4087.59	0.38	0	-266	4363	4211	4088	3936	3813	4150	3875	68	1210	500	2510	5	1	13692000	560	15.20	0.90	12	0.03	269.00	4522.00	8900	20240123	-54.04	3180	20241115	28.62	8900	-54.04	20240123	3180	28.62	20241115	8900	-54.04	20240123	3180	28.62	20241115	1.31	N	277070	500	68 억	51923	N	N	0	N	N
50	20241220	161103	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	-185	5	-4.36	234347385	57255	209.81	4215	4240	3965	5510	2975	4245	4093.40	0.41	0	-4294	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	556	15.09	0.90	12	0.42	269.00	4522.00	8900	20240123	-54.38	3180	20241115	27.67	8900	-54.38	20240123	3180	27.67	20241115	8900	-54.38	20240123	3180	27.67	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
51	20241220	151106	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-225	5	-5.30	223838305	54655	200.28	4215	4240	3965	5510	2975	4245	4095.48	0.41	0	-4451	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	550	14.94	0.89	12	0.40	269.00	4522.00	8900	20240123	-54.83	3180	20241115	26.42	8900	-54.83	20240123	3180	26.42	20241115	8900	-54.83	20240123	3180	26.42	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
52	20241220	141103	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	-160	5	-3.77	175319115	42633	156.23	4215	4240	4065	5510	2975	4245	4112.29	0.41	0	-3382	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	559	15.19	0.90	12	0.31	269.00	4522.00	8900	20240123	-54.10	3180	20241115	28.46	8900	-54.10	20240123	3180	28.46	20241115	8900	-54.10	20240123	3180	28.46	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
53	20241220	131102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	-170	5	-4.00	168505510	40962	150.10	4215	4240	4065	5510	2975	4245	4113.70	0.41	0	-2797	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	558	15.15	0.90	12	0.30	269.00	4522.00	8900	20240123	-54.21	3180	20241115	28.14	8900	-54.21	20240123	3180	28.14	20241115	8900	-54.21	20240123	3180	28.14	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
54	20241220	121102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-65	5	-1.53	136095350	33025	121.02	4215	4240	4065	5510	2975	4245	4120.98	0.41	0	-4037	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	572	15.54	0.92	12	0.24	269.00	4522.00	8900	20240123	-53.03	3180	20241115	31.45	8900	-53.03	20240123	3180	31.45	20241115	8900	-53.03	20240123	3180	31.45	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
55	20241220	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-155	5	-3.65	101523300	24640	90.29	4215	4240	4065	5510	2975	4245	4120.26	0.41	0	-341	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	560	15.20	0.90	12	0.18	269.00	4522.00	8900	20240123	-54.04	3180	20241115	28.62	8900	-54.04	20240123	3180	28.62	20241115	8900	-54.04	20240123	3180	28.62	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
56	20241220	101102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-120	5	-2.83	88958250	21577	79.07	4215	4240	4065	5510	2975	4245	4122.83	0.41	0	358	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	565	15.33	0.91	12	0.16	269.00	4522.00	8900	20240123	-53.65	3180	20241115	29.72	8900	-53.65	20240123	3180	29.72	20241115	8900	-53.65	20240123	3180	29.72	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
57	20241220	091104	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-70	5	-1.65	16713585	3980	14.58	4215	4240	4170	5510	2975	4245	4199.39	0.41	0	-1038	4488	4366	4278	4156	4068	4427	4217	68	1265	500	2630	5	1	13692000	572	15.52	0.92	12	0.03	269.00	4522.00	8900	20240123	-53.09	3180	20241115	31.29	8900	-53.09	20240123	3180	31.29	20241115	8900	-53.09	20240123	3180	31.29	20241115	1.22	N	277070	500	68 억	56204	N	N	0	N	N
58	20241219	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-75	5	-1.74	114758660	26982	21.95	4195	4400	4190	5610	3025	4320	4253.10	0.42	0	-1278	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	581	15.78	0.94	12	0.20	269.00	4522.00	8900	20240123	-52.30	3180	20241115	33.49	8900	-52.30	20240123	3180	33.49	20241115	8900	-52.30	20240123	3180	33.49	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
59	20241219	151058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	-115	5	-2.66	104782785	24621	20.03	4195	4400	4190	5610	3025	4320	4255.77	0.42	0	-798	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	576	15.63	0.93	12	0.18	269.00	4522.00	8900	20240123	-52.75	3180	20241115	32.23	8900	-52.75	20240123	3180	32.23	20241115	8900	-52.75	20240123	3180	32.23	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
60	20241219	141100	57	100.00	KOSDAQ		금융	N	N	N	N	N	4250	-70	5	-1.62	86795705	20348	16.55	4195	4400	4190	5610	3025	4320	4265.50	0.42	0	-1237	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	582	15.80	0.94	12	0.15	269.00	4522.00	8900	20240123	-52.25	3180	20241115	33.65	8900	-52.25	20240123	3180	33.65	20241115	8900	-52.25	20240123	3180	33.65	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
61	20241219	131058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4235	-85	5	-1.97	76078485	17823	14.50	4195	4400	4190	5610	3025	4320	4268.49	0.42	0	-858	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	580	15.74	0.94	12	0.13	269.00	4522.00	8900	20240123	-52.42	3180	20241115	33.18	8900	-52.42	20240123	3180	33.18	20241115	8900	-52.42	20240123	3180	33.18	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
62	20241219	121101	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	-45	5	-1.04	57079235	13326	10.84	4195	4400	4190	5610	3025	4320	4283.23	0.42	0	-274	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	585	15.89	0.95	12	0.10	269.00	4522.00	8900	20240123	-51.97	3180	20241115	34.43	8900	-51.97	20240123	3180	34.43	20241115	8900	-51.97	20240123	3180	34.43	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
63	20241219	111057	57	100.00	KOSDAQ		금융	N	N	N	N	N	4320	0	3	0.00	51876275	12104	9.85	4195	4400	4190	5610	3025	4320	4285.81	0.42	0	5	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	591	16.06	0.96	12	0.09	269.00	4522.00	8900	20240123	-51.46	3180	20241115	35.85	8900	-51.46	20240123	3180	35.85	20241115	8900	-51.46	20240123	3180	35.85	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
64	20241219	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4320	0	3	0.00	33932705	7898	6.42	4195	4400	4190	5610	3025	4320	4296.29	0.42	0	-611	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	591	16.06	0.96	12	0.06	269.00	4522.00	8900	20240123	-51.46	3180	20241115	35.85	8900	-51.46	20240123	3180	35.85	20241115	8900	-51.46	20240123	3180	35.85	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
65	20241219	091101	57	100.00	KOSDAQ		금융	N	N	N	N	N	4295	-25	5	-0.58	14603420	3445	2.80	4195	4315	4190	5610	3025	4320	4238.45	0.42	0	397	4840	4580	4385	4125	3930	4482	4027	68	1290	500	2670	5	1	13692000	588	15.97	0.95	12	0.03	269.00	4522.00	8900	20240123	-51.74	3180	20241115	35.06	8900	-51.74	20240123	3180	35.06	20241115	8900	-51.74	20240123	3180	35.06	20241115	1.20	N	277070	500	68 억	57453	N	N	43	N	N
66	20241218	161054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4320	-230	5	-5.05	526454590	121301	111.09	4550	4645	4190	5910	3185	4550	4339.89	0.38	0	5737	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	591	16.06	0.96	12	0.89	269.00	4522.00	8900	20240123	-51.46	3180	20241115	35.85	8900	-51.46	20240123	3180	35.85	20241115	8900	-51.46	20240123	3180	35.85	20241115	1.21	N	277070	500	68 억	51716	N	N	43	N	N
67	20241218	151058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4325	-225	5	-4.95	506819765	116753	106.92	4550	4645	4190	5910	3185	4550	4340.75	0.38	0	7447	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	592	16.08	0.96	12	0.85	269.00	4522.00	8900	20240123	-51.40	3180	20241115	36.01	8900	-51.40	20240123	3180	36.01	20241115	8900	-51.40	20240123	3180	36.01	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
68	20241218	141056	57	100.00	KOSDAQ		금융	N	N	N	N	N	4285	-265	5	-5.82	465833165	107170	98.15	4550	4645	4190	5910	3185	4550	4346.46	0.38	0	6002	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	587	15.93	0.95	12	0.78	269.00	4522.00	8900	20240123	-51.85	3180	20241115	34.75	8900	-51.85	20240123	3180	34.75	20241115	8900	-51.85	20240123	3180	34.75	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
69	20241218	131058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	-280	5	-6.15	446201220	102569	93.93	4550	4645	4190	5910	3185	4550	4350.03	0.38	0	5356	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	585	15.87	0.94	12	0.75	269.00	4522.00	8900	20240123	-52.02	3180	20241115	34.28	8900	-52.02	20240123	3180	34.28	20241115	8900	-52.02	20240123	3180	34.28	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
70	20241218	121050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4310	-240	5	-5.27	411662430	94584	86.62	4550	4645	4190	5910	3185	4550	4352.11	0.38	0	6544	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	590	16.02	0.95	12	0.69	269.00	4522.00	8900	20240123	-51.57	3180	20241115	35.53	8900	-51.57	20240123	3180	35.53	20241115	8900	-51.57	20240123	3180	35.53	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
71	20241218	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-330	5	-7.25	377852635	86634	79.34	4550	4645	4190	5910	3185	4550	4361.24	0.38	0	6085	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	578	15.69	0.93	12	0.63	269.00	4522.00	8900	20240123	-52.58	3180	20241115	32.70	8900	-52.58	20240123	3180	32.70	20241115	8900	-52.58	20240123	3180	32.70	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
72	20241218	101057	57	100.00	KOSDAQ		금융	N	N	N	N	N	4305	-245	5	-5.38	212466825	47723	43.70	4550	4645	4255	5910	3185	4550	4451.85	0.38	0	6583	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	589	16.00	0.95	12	0.35	269.00	4522.00	8900	20240123	-51.63	3180	20241115	35.38	8900	-51.63	20240123	3180	35.38	20241115	8900	-51.63	20240123	3180	35.38	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
73	20241218	091100	57	100.00	KOSDAQ		금융	N	N	N	N	N	4640	90	2	1.98	24416745	5333	4.88	4550	4645	4530	5910	3185	4550	4579.04	0.38	0	-159	4850	4700	4625	4475	4400	4662	4437	68	1360	500	2820	5	1	13692000	635	17.25	1.03	12	0.04	269.00	4522.00	8900	20240123	-47.87	3180	20241115	45.91	8900	-47.87	20240123	3180	45.91	20241115	8900	-47.87	20240123	3180	45.91	20241115	1.21	N	277070	500	68 억	51716	N	N	222	N	N
74	20241217	161052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4550	-145	5	-3.09	503121340	108355	15.57	4615	4775	4550	6100	3290	4695	4643.27	0.38	0	-881	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	623	16.91	1.01	12	0.79	269.00	4522.00	8900	20240123	-48.88	3180	20241115	43.08	8900	-48.88	20240123	3180	43.08	20241115	8900	-48.88	20240123	3180	43.08	20241115	1.33	N	277070	500	68 억	52603	N	N	222	N	N
75	20241217	151056	57	100.00	KOSDAQ		금융	N	N	N	N	N	4575	-120	5	-2.56	469805550	101044	14.52	4615	4775	4560	6100	3290	4695	4649.51	0.38	0	1015	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	626	17.01	1.01	12	0.74	269.00	4522.00	8900	20240123	-48.60	3180	20241115	43.87	8900	-48.60	20240123	3180	43.87	20241115	8900	-48.60	20240123	3180	43.87	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
76	20241217	141047	57	100.00	KOSDAQ		금융	N	N	N	N	N	4590	-105	5	-2.24	398996890	85601	12.30	4615	4775	4560	6100	3290	4695	4661.12	0.38	0	1208	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	628	17.06	1.02	12	0.63	269.00	4522.00	8900	20240123	-48.43	3180	20241115	44.34	8900	-48.43	20240123	3180	44.34	20241115	8900	-48.43	20240123	3180	44.34	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
77	20241217	131043	57	100.00	KOSDAQ		금융	N	N	N	N	N	4720	25	2	0.53	367497785	78766	11.32	4615	4775	4560	6100	3290	4695	4665.69	0.38	0	29	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	646	17.55	1.04	12	0.58	269.00	4522.00	8900	20240123	-46.97	3180	20241115	48.43	8900	-46.97	20240123	3180	48.43	20241115	8900	-46.97	20240123	3180	48.43	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
78	20241217	121017	57	100.00	KOSDAQ		금융	N	N	N	N	N	4595	-100	5	-2.13	332749140	71290	10.24	4615	4775	4560	6100	3290	4695	4667.54	0.38	0	1727	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	629	17.08	1.02	12	0.52	269.00	4522.00	8900	20240123	-48.37	3180	20241115	44.50	8900	-48.37	20240123	3180	44.50	20241115	8900	-48.37	20240123	3180	44.50	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
79	20241217	111031	57	100.00	KOSDAQ		금융	N	N	N	N	N	4585	-110	5	-2.34	313072555	67008	9.63	4615	4775	4560	6100	3290	4695	4672.17	0.38	0	1740	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	628	17.04	1.01	12	0.49	269.00	4522.00	8900	20240123	-48.48	3180	20241115	44.18	8900	-48.48	20240123	3180	44.18	20241115	8900	-48.48	20240123	3180	44.18	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
80	20241217	101037	57	100.00	KOSDAQ		금융	N	N	N	N	N	4625	-70	5	-1.49	261652600	55797	8.02	4615	4775	4560	6100	3290	4695	4689.37	0.38	0	400	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	633	17.19	1.02	12	0.41	269.00	4522.00	8900	20240123	-48.03	3180	20241115	45.44	8900	-48.03	20240123	3180	45.44	20241115	8900	-48.03	20240123	3180	45.44	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
81	20241217	091054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4565	-130	5	-2.77	70567470	15302	2.20	4615	4695	4560	6100	3290	4695	4611.65	0.38	0	-784	5275	4985	4760	4470	4245	5130	4615	68	1405	500	2910	5	1	13692000	625	16.97	1.01	12	0.11	269.00	4522.00	8900	20240123	-48.71	3180	20241115	43.55	8900	-48.71	20240123	3180	43.55	20241115	8900	-48.71	20240123	3180	43.55	20241115	1.33	N	277070	500	68 억	52603	N	N	0	N	N
82	20241216	161044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4695	115	2	2.51	3300035320	691110	28.09	4585	5050	4535	5950	3210	4580	4775.57	0.39	0	-1969	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	643	17.45	1.04	12	5.05	269.00	4522.00	8900	20240123	-47.25	3180	20241115	47.64	8900	-47.25	20240123	3180	47.64	20241115	8900	-47.25	20240123	3180	47.64	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
83	20241216	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4625	45	2	0.98	3255323125	681546	27.70	4585	5050	4535	5950	3210	4580	4776.75	0.39	0	-1061	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	633	17.19	1.02	12	4.98	269.00	4522.00	8900	20240123	-48.03	3180	20241115	45.44	8900	-48.03	20240123	3180	45.44	20241115	8900	-48.03	20240123	3180	45.44	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
84	20241216	141052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4550	-30	5	-0.66	3111650990	650141	26.43	4585	5050	4535	5950	3210	4580	4786.52	0.39	0	449	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	623	16.91	1.01	12	4.75	269.00	4522.00	8900	20240123	-48.88	3180	20241115	43.08	8900	-48.88	20240123	3180	43.08	20241115	8900	-48.88	20240123	3180	43.08	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
85	20241216	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4655	75	2	1.64	2982266745	621929	25.28	4585	5050	4575	5950	3210	4580	4795.63	0.39	0	-1619	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	637	17.30	1.03	12	4.54	269.00	4522.00	8900	20240123	-47.70	3180	20241115	46.38	8900	-47.70	20240123	3180	46.38	20241115	8900	-47.70	20240123	3180	46.38	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
86	20241216	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4670	90	2	1.97	2788151365	580013	23.58	4585	5050	4575	5950	3210	4580	4807.55	0.39	0	1311	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	639	17.36	1.03	12	4.24	269.00	4522.00	8900	20240123	-47.53	3180	20241115	46.86	8900	-47.53	20240123	3180	46.86	20241115	8900	-47.53	20240123	3180	46.86	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
87	20241216	111052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4700	120	2	2.62	1193860275	252165	10.25	4585	4915	4575	5950	3210	4580	4735.22	0.39	0	12304	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	644	17.47	1.04	12	1.84	269.00	4522.00	8900	20240123	-47.19	3180	20241115	47.80	8900	-47.19	20240123	3180	47.80	20241115	8900	-47.19	20240123	3180	47.80	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
88	20241216	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4700	120	2	2.62	1097161510	231447	9.41	4585	4915	4575	5950	3210	4580	4741.33	0.39	0	13651	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	644	17.47	1.04	12	1.69	269.00	4522.00	8900	20240123	-47.19	3180	20241115	47.80	8900	-47.19	20240123	3180	47.80	20241115	8900	-47.19	20240123	3180	47.80	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
89	20241216	091053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4905	325	2	7.10	565222440	119100	4.84	4585	4905	4575	5950	3210	4580	4747.57	0.39	0	19445	5753	5166	4613	4026	3473	5460	4320	68	1370	500	2830	5	1	13692000	672	18.23	1.08	12	0.87	269.00	4522.00	8900	20240123	-44.89	3180	20241115	54.25	8900	-44.89	20240123	3180	54.25	20241115	8900	-44.89	20240123	3180	54.25	20241115	1.23	N	277070	500	68 억	53176	N	N	13	N	N
90	20241213	161045	57	100.00	KOSDAQ		금융	N	N	N	N	N	4580	485	2	11.84	11795324590	2448954	399.65	4140	5200	4060	5320	2870	4095	4816.85	0.48	0	-10747	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	627	17.03	1.01	12	17.89	269.00	4522.00	8900	20240123	-48.54	3180	20241115	44.03	8900	-48.54	20240123	3180	44.03	20241115	8900	-48.54	20240123	3180	44.03	20241115	1.14	N	277070	500	68 억	65239	N	N	13	N	N
91	20241213	151050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4505	410	2	10.01	11548991385	2394948	390.84	4140	5200	4060	5320	2870	4095	4822.41	0.48	0	-15605	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	617	16.75	1.00	12	17.49	269.00	4522.00	8900	20240123	-49.38	3180	20241115	41.67	8900	-49.38	20240123	3180	41.67	20241115	8900	-49.38	20240123	3180	41.67	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
92	20241213	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4890	795	2	19.41	10378446170	2147269	350.42	4140	5200	4060	5320	2870	4095	4833.53	0.48	0	-21703	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	670	18.18	1.08	12	15.68	269.00	4522.00	8900	20240123	-45.06	3180	20241115	53.77	8900	-45.06	20240123	3180	53.77	20241115	8900	-45.06	20240123	3180	53.77	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
93	20241213	131051	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	835	2	20.39	8158625355	1692962	276.28	4140	5200	4060	5320	2870	4095	4819.40	0.48	0	-19965	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	675	18.33	1.09	12	12.36	269.00	4522.00	8900	20240123	-44.61	3180	20241115	55.03	8900	-44.61	20240123	3180	55.03	20241115	8900	-44.61	20240123	3180	55.03	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
94	20241213	121050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	175	2	4.27	589981360	139484	22.76	4140	4330	4060	5320	2870	4095	4230.32	0.48	0	-2777	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	585	15.87	0.94	12	1.02	269.00	4522.00	8900	20240123	-52.02	3180	20241115	34.28	8900	-52.02	20240123	3180	34.28	20241115	8900	-52.02	20240123	3180	34.28	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
95	20241213	111049	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	145	2	3.54	550050070	130120	21.23	4140	4330	4060	5320	2870	4095	4227.86	0.48	0	-2585	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	581	15.76	0.94	12	0.95	269.00	4522.00	8900	20240123	-52.36	3180	20241115	33.33	8900	-52.36	20240123	3180	33.33	20241115	8900	-52.36	20240123	3180	33.33	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
96	20241213	101041	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	165	2	4.03	491278080	116205	18.96	4140	4330	4060	5320	2870	4095	4228.37	0.48	0	-3776	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	583	15.84	0.94	12	0.85	269.00	4522.00	8900	20240123	-52.13	3180	20241115	33.96	8900	-52.13	20240123	3180	33.96	20241115	8900	-52.13	20240123	3180	33.96	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
97	20241213	091047	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	15	2	0.37	83315385	20145	3.29	4140	4170	4110	5320	2870	4095	4137.04	0.48	0	1839	4945	4520	4275	3850	3605	4397	3727	68	1225	500	2530	5	1	13692000	563	15.28	0.91	12	0.15	269.00	4522.00	8900	20240123	-53.82	3180	20241115	29.25	8900	-53.82	20240123	3180	29.25	20241115	8900	-53.82	20240123	3180	29.25	20241115	1.14	N	277070	500	68 억	65239	N	N	3	N	N
98	20241212	161049	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	-290	5	-6.61	2675381780	606968	29.45	4700	4700	4030	5700	3070	4385	4408.36	0.44	0	2390	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	561	15.22	0.91	12	4.43	269.00	4522.00	8900	20240123	-53.99	3180	20241115	28.77	8900	-53.99	20240123	3180	28.77	20241115	8900	-53.99	20240123	3180	28.77	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
99	20241212	151043	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-280	5	-6.39	2603239785	589400	28.60	4700	4700	4030	5700	3070	4385	4416.81	0.44	0	3477	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	562	15.26	0.91	12	4.30	269.00	4522.00	8900	20240123	-53.88	3180	20241115	29.09	8900	-53.88	20240123	3180	29.09	20241115	8900	-53.88	20240123	3180	29.09	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
100	20241212	141041	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-205	5	-4.68	2403995850	540754	26.24	4700	4700	4155	5700	3070	4385	4445.74	0.44	0	498	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	572	15.54	0.92	12	3.95	269.00	4522.00	8900	20240123	-53.03	3180	20241115	31.45	8900	-53.03	20240123	3180	31.45	20241115	8900	-53.03	20240123	3180	31.45	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
101	20241212	131029	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-140	5	-3.19	2322909970	521446	25.30	4700	4700	4235	5700	3070	4385	4454.87	0.44	0	49	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	581	15.78	0.94	12	3.81	269.00	4522.00	8900	20240123	-52.30	3180	20241115	33.49	8900	-52.30	20240123	3180	33.49	20241115	8900	-52.30	20240123	3180	33.49	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
102	20241212	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4315	-70	5	-1.60	2258761260	506383	24.57	4700	4700	4235	5700	3070	4385	4460.72	0.44	0	1640	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	591	16.04	0.95	12	3.70	269.00	4522.00	8900	20240123	-51.52	3180	20241115	35.69	8900	-51.52	20240123	3180	35.69	20241115	8900	-51.52	20240123	3180	35.69	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
103	20241212	111035	57	100.00	KOSDAQ		금융	N	N	N	N	N	4380	-5	5	-0.11	2137771670	478383	23.21	4700	4700	4235	5700	3070	4385	4468.91	0.44	0	3515	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	600	16.28	0.97	12	3.49	269.00	4522.00	8900	20240123	-50.79	3180	20241115	37.74	8900	-50.79	20240123	3180	37.74	20241115	8900	-50.79	20240123	3180	37.74	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
104	20241212	101033	57	100.00	KOSDAQ		금융	N	N	N	N	N	4360	-25	5	-0.57	2077010820	464449	22.54	4700	4700	4235	5700	3070	4385	4472.17	0.44	0	5293	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	597	16.21	0.96	12	3.39	269.00	4522.00	8900	20240123	-51.01	3180	20241115	37.11	8900	-51.01	20240123	3180	37.11	20241115	8900	-51.01	20240123	3180	37.11	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
105	20241212	091043	57	100.00	KOSDAQ		금융	N	N	N	N	N	4430	45	2	1.03	1048132435	232063	11.26	4700	4700	4310	5700	3070	4385	4517.12	0.44	0	7361	5095	4740	4030	3675	2965	4917	3852	68	1315	500	2710	5	1	13692000	607	16.47	0.98	12	1.69	269.00	4522.00	8900	20240123	-50.22	3180	20241115	39.31	8900	-50.22	20240123	3180	39.31	20241115	8900	-50.22	20240123	3180	39.31	20241115	1.06	N	277070	500	68 억	59605	N	N	3	N	N
106	20241211	161035	57	100.00	KOSDAQ		금융	N	N	N	N	N	4385	1010	1	29.93	8357318710	2059947	443.82	3375	4385	3320	4385	2365	3375	4057.03	0.57	0	-15293	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	600	16.30	0.97	12	15.04	269.00	4522.00	8900	20240123	-50.73	3180	20241115	37.89	8900	-50.73	20240123	3180	37.89	20241115	8900	-50.73	20240123	3180	37.89	20241115	1.06	N	277070	500	68 억	78227	N	N	3	N	N
107	20241211	151013	57	100.00	KOSDAQ		금융	N	N	N	N	N	4385	1010	1	29.93	8340111970	2056023	442.97	3375	4385	3320	4385	2365	3375	4056.43	0.57	0	-15376	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	600	16.30	0.97	12	15.02	269.00	4522.00	8900	20240123	-50.73	3180	20241115	37.89	8900	-50.73	20240123	3180	37.89	20241115	8900	-50.73	20240123	3180	37.89	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
108	20241211	141043	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	705	2	20.89	6989585740	1735291	373.87	3375	4255	3320	4385	2365	3375	4027.90	0.57	0	-17849	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	559	15.17	0.90	12	12.67	269.00	4522.00	8900	20240123	-54.16	3180	20241115	28.30	8900	-54.16	20240123	3180	28.30	20241115	8900	-54.16	20240123	3180	28.30	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
109	20241211	131044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	810	2	24.00	6288375875	1565691	337.33	3375	4255	3320	4385	2365	3375	4016.36	0.57	0	-23788	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	573	15.56	0.93	12	11.44	269.00	4522.00	8900	20240123	-52.98	3180	20241115	31.60	8900	-52.98	20240123	3180	31.60	20241115	8900	-52.98	20240123	3180	31.60	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
110	20241211	121046	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	525	2	15.56	3570093010	903118	194.58	3375	4205	3320	4385	2365	3375	3953.07	0.57	0	-19152	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	534	14.50	0.86	12	6.60	269.00	4522.00	8900	20240123	-56.18	3180	20241115	22.64	8900	-56.18	20240123	3180	22.64	20241115	8900	-56.18	20240123	3180	22.64	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
111	20241211	111042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	35	2	1.04	54687825	16134	3.48	3375	3425	3320	4385	2365	3375	3389.60	0.57	0	1784	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	467	12.68	0.75	12	0.12	269.00	4522.00	8900	20240123	-61.69	3180	20241115	7.23	8900	-61.69	20240123	3180	7.23	20241115	8900	-61.69	20240123	3180	7.23	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
112	20241211	101043	57	100.00	KOSDAQ		금융	N	N	N	N	N	3420	45	2	1.33	42854585	12668	2.73	3375	3420	3320	4385	2365	3375	3382.90	0.57	0	1404	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	468	12.71	0.76	12	0.09	269.00	4522.00	8900	20240123	-61.57	3180	20241115	7.55	8900	-61.57	20240123	3180	7.55	20241115	8900	-61.57	20240123	3180	7.55	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
113	20241211	091048	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	0	3	0.00	18914405	5598	1.21	3375	3420	3320	4385	2365	3375	3378.78	0.57	0	462	4198	3786	3483	3071	2768	3992	3277	68	1010	500	2090	5	1	13692000	462	12.55	0.75	12	0.04	269.00	4522.00	8900	20240123	-62.08	3180	20241115	6.13	8900	-62.08	20240123	3180	6.13	20241115	8900	-62.08	20240123	3180	6.13	20241115	1.06	N	277070	500	68 억	78227	N	N	0	N	N
114	20241210	161033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3375	140	2	4.33	1668346520	463189	2039.22	3230	3895	3180	4205	2265	3235	3601.96	0.64	0	-9625	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	462	12.55	0.75	12	3.38	269.00	4522.00	8900	20240123	-62.08	3180	20241210	6.13	8900	-62.08	20240123	3180	6.13	20241210	8900	-62.08	20240123	3180	6.13	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
115	20241210	151036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3320	85	2	2.63	1638921630	454431	2000.66	3230	3895	3180	4205	2265	3235	3606.54	0.64	0	-9763	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	455	12.34	0.73	12	3.32	269.00	4522.00	8900	20240123	-62.70	3180	20241210	4.40	8900	-62.70	20240123	3180	4.40	20241210	8900	-62.70	20240123	3180	4.40	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
116	20241210	141035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3325	90	2	2.78	1623173505	449691	1979.80	3230	3895	3180	4205	2265	3235	3609.53	0.64	0	-9979	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	455	12.36	0.74	12	3.28	269.00	4522.00	8900	20240123	-62.64	3180	20241210	4.56	8900	-62.64	20240123	3180	4.56	20241210	8900	-62.64	20240123	3180	4.56	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
117	20241210	131036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3300	65	2	2.01	1586246855	438493	1930.50	3230	3895	3180	4205	2265	3235	3617.50	0.64	0	-10279	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	452	12.27	0.73	12	3.20	269.00	4522.00	8900	20240123	-62.92	3180	20241210	3.77	8900	-62.92	20240123	3180	3.77	20241210	8900	-62.92	20240123	3180	3.77	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
118	20241210	121035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3260	25	2	0.77	1565140585	432029	1902.04	3230	3895	3180	4205	2265	3235	3622.77	0.64	0	-11540	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	446	12.12	0.72	12	3.16	269.00	4522.00	8900	20240123	-63.37	3180	20241210	2.52	8900	-63.37	20240123	3180	2.52	20241210	8900	-63.37	20240123	3180	2.52	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
119	20241210	111035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3305	70	2	2.16	1506223995	414158	1823.36	3230	3895	3180	4205	2265	3235	3636.83	0.64	0	-10245	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	453	12.29	0.73	12	3.02	269.00	4522.00	8900	20240123	-62.87	3180	20241210	3.93	8900	-62.87	20240123	3180	3.93	20241210	8900	-62.87	20240123	3180	3.93	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
120	20241210	101035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3470	235	2	7.26	1344621510	365844	1610.65	3230	3895	3180	4205	2265	3235	3675.40	0.64	0	-8542	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	475	12.90	0.77	12	2.67	269.00	4522.00	8900	20240123	-61.01	3180	20241210	9.12	8900	-61.01	20240123	3180	9.12	20241210	8900	-61.01	20240123	3180	9.12	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
121	20241210	091042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3285	50	2	1.55	1233620	384	1.69	3230	3285	3180	4205	2265	3235	3212.55	0.64	0	84	3538	3386	3298	3146	3058	3342	3102	68	970	500	2000	5	1	13692000	450	12.21	0.73	12	0.00	269.00	4522.00	8900	20240123	-63.09	3180	20241210	3.30	8900	-63.09	20240123	3180	3.30	20241210	8900	-63.09	20240123	3180	3.30	20241210	1.08	N	277070	500	68 억	87834	N	N	0	N	N
122	20241209	161032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	-220	5	-6.37	74186020	22702	88.08	3295	3450	3210	4490	2420	3455	3268.00	0.66	0	-3170	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	443	12.03	0.72	12	0.17	269.00	4522.00	8900	20240123	-63.65	3180	20241115	1.73	8900	-63.65	20240123	3180	1.73	20241115	8900	-63.65	20240123	3180	1.73	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
123	20241209	151034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3275	-180	5	-5.21	67235015	20560	79.77	3295	3450	3210	4490	2420	3455	3270.18	0.66	0	-2828	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	448	12.17	0.72	12	0.15	269.00	4522.00	8900	20240123	-63.20	3180	20241115	2.99	8900	-63.20	20240123	3180	2.99	20241115	8900	-63.20	20240123	3180	2.99	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
124	20241209	141034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	-215	5	-6.22	57010435	17388	67.46	3295	3450	3215	4490	2420	3455	3278.71	0.66	0	-2589	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	444	12.04	0.72	12	0.13	269.00	4522.00	8900	20240123	-63.60	3180	20241115	1.89	8900	-63.60	20240123	3180	1.89	20241115	8900	-63.60	20240123	3180	1.89	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
125	20241209	131036	57	100.00	KOSDAQ		금융	N	N	N	N	N	3245	-210	5	-6.08	54279335	16543	64.18	3295	3450	3215	4490	2420	3455	3281.10	0.66	0	-2391	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	444	12.06	0.72	12	0.12	269.00	4522.00	8900	20240123	-63.54	3180	20241115	2.04	8900	-63.54	20240123	3180	2.04	20241115	8900	-63.54	20240123	3180	2.04	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
126	20241209	121032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3255	-200	5	-5.79	45787100	13912	53.97	3295	3450	3220	4490	2420	3455	3291.18	0.66	0	-2105	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	446	12.10	0.72	12	0.10	269.00	4522.00	8900	20240123	-63.43	3180	20241115	2.36	8900	-63.43	20240123	3180	2.36	20241115	8900	-63.43	20240123	3180	2.36	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
127	20241209	111033	57	100.00	KOSDAQ		금융	N	N	N	N	N	3265	-190	5	-5.50	38046215	11530	44.73	3295	3450	3220	4490	2420	3455	3299.74	0.66	0	-1655	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	447	12.14	0.72	12	0.08	269.00	4522.00	8900	20240123	-63.31	3180	20241115	2.67	8900	-63.31	20240123	3180	2.67	20241115	8900	-63.31	20240123	3180	2.67	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
128	20241209	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	-155	5	-4.49	26878590	8124	31.52	3295	3450	3295	4490	2420	3455	3308.52	0.66	0	-1029	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	452	12.27	0.73	12	0.06	269.00	4522.00	8900	20240123	-62.92	3180	20241115	3.77	8900	-62.92	20240123	3180	3.77	20241115	8900	-62.92	20240123	3180	3.77	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
129	20241209	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	-155	5	-4.49	7867300	2378	9.23	3295	3450	3295	4490	2420	3455	3308.31	0.66	0	-226	3658	3556	3423	3321	3188	3607	3372	68	1035	500	2140	5	1	13692000	452	12.27	0.73	12	0.02	269.00	4522.00	8900	20240123	-62.92	3180	20241115	3.77	8900	-62.92	20240123	3180	3.77	20241115	8900	-62.92	20240123	3180	3.77	20241115	1.10	N	277070	500	68 억	91003	N	N	0	N	N
130	20241206	161024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	90	2	2.67	86944965	25770	194.70	3360	3525	3290	4370	2360	3365	3373.88	0.68	0	-1903	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	473	12.84	0.76	12	0.19	269.00	4522.00	8900	20240123	-61.18	3180	20241115	8.65	8900	-61.18	20240123	3180	8.65	20241115	8900	-61.18	20240123	3180	8.65	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
131	20241206	151028	57	100.00	KOSDAQ		금융	N	N	N	N	N	3470	105	2	3.12	85286560	25290	191.07	3360	3525	3290	4370	2360	3365	3372.34	0.68	0	-1549	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	475	12.90	0.77	12	0.18	269.00	4522.00	8900	20240123	-61.01	3180	20241115	9.12	8900	-61.01	20240123	3180	9.12	20241115	8900	-61.01	20240123	3180	9.12	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
132	20241206	141025	57	100.00	KOSDAQ		금융	N	N	N	N	N	3470	105	2	3.12	79744225	23681	178.91	3360	3525	3290	4370	2360	3365	3367.43	0.68	0	-1958	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	475	12.90	0.77	12	0.17	269.00	4522.00	8900	20240123	-61.01	3180	20241115	9.12	8900	-61.01	20240123	3180	9.12	20241115	8900	-61.01	20240123	3180	9.12	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
133	20241206	131026	57	100.00	KOSDAQ		금융	N	N	N	N	N	3425	60	2	1.78	72011370	21457	162.11	3360	3455	3290	4370	2360	3365	3356.08	0.68	0	-3202	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	469	12.73	0.76	12	0.16	269.00	4522.00	8900	20240123	-61.52	3180	20241115	7.70	8900	-61.52	20240123	3180	7.70	20241115	8900	-61.52	20240123	3180	7.70	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
134	20241206	121020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3345	-20	5	-0.59	50605565	15212	114.93	3360	3450	3290	4370	2360	3365	3326.69	0.68	0	-2222	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	458	12.43	0.74	12	0.11	269.00	4522.00	8900	20240123	-62.42	3180	20241115	5.19	8900	-62.42	20240123	3180	5.19	20241115	8900	-62.42	20240123	3180	5.19	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
135	20241206	111016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	-15	5	-0.45	40079545	12112	91.51	3360	3380	3290	4370	2360	3365	3309.08	0.68	0	-2584	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	459	12.45	0.74	12	0.09	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
136	20241206	101017	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	-60	5	-1.78	15129770	4555	34.41	3360	3380	3295	4370	2360	3365	3321.57	0.68	0	-436	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	453	12.29	0.73	12	0.03	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
137	20241206	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	-35	5	-1.04	3084455	922	6.97	3360	3360	3330	4370	2360	3365	3345.40	0.68	0	445	3445	3405	3355	3315	3265	3425	3335	68	1005	500	2080	5	1	13692000	456	12.38	0.74	12	0.01	269.00	4522.00	8900	20240123	-62.58	3180	20241115	4.72	8900	-62.58	20240123	3180	4.72	20241115	8900	-62.58	20240123	3180	4.72	20241115	1.10	N	277070	500	68 억	92828	N	N	0	N	N
138	20241205	161005	57	100.00	KOSDAQ		금융	N	N	N	N	N	3365	-45	5	-1.32	42325230	12700	108.45	3325	3395	3305	4430	2390	3410	3332.69	0.69	0	-2340	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	461	12.51	0.74	12	0.09	269.00	4522.00	8900	20240123	-62.19	3180	20241115	5.82	8900	-62.19	20240123	3180	5.82	20241115	8900	-62.19	20240123	3180	5.82	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
139	20241205	151012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3325	-85	5	-2.49	33193560	9950	84.96	3325	3395	3315	4430	2390	3410	3336.04	0.69	0	-2093	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	455	12.36	0.74	12	0.07	269.00	4522.00	8900	20240123	-62.64	3180	20241115	4.56	8900	-62.64	20240123	3180	4.56	20241115	8900	-62.64	20240123	3180	4.56	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
140	20241205	140957	57	100.00	KOSDAQ		금융	N	N	N	N	N	3340	-70	5	-2.05	20407050	6109	52.16	3325	3395	3325	4430	2390	3410	3340.49	0.69	0	-1307	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	457	12.42	0.74	12	0.04	269.00	4522.00	8900	20240123	-62.47	3180	20241115	5.03	8900	-62.47	20240123	3180	5.03	20241115	8900	-62.47	20240123	3180	5.03	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
141	20241205	131007	57	100.00	KOSDAQ		금융	N	N	N	N	N	3365	-45	5	-1.32	19971025	5979	51.05	3325	3395	3325	4430	2390	3410	3340.19	0.69	0	-1282	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	461	12.51	0.74	12	0.04	269.00	4522.00	8900	20240123	-62.19	3180	20241115	5.82	8900	-62.19	20240123	3180	5.82	20241115	8900	-62.19	20240123	3180	5.82	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
142	20241205	121006	57	100.00	KOSDAQ		금융	N	N	N	N	N	3355	-55	5	-1.61	13797160	4134	35.30	3325	3395	3325	4430	2390	3410	3337.48	0.69	0	-1143	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	459	12.47	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.30	3180	20241115	5.50	8900	-62.30	20240123	3180	5.50	20241115	8900	-62.30	20240123	3180	5.50	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
143	20241205	111005	57	100.00	KOSDAQ		금융	N	N	N	N	N	3360	-50	5	-1.47	6600785	1974	16.86	3325	3395	3325	4430	2390	3410	3343.86	0.69	0	-950	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	460	12.49	0.74	12	0.01	269.00	4522.00	8900	20240123	-62.25	3180	20241115	5.66	8900	-62.25	20240123	3180	5.66	20241115	8900	-62.25	20240123	3180	5.66	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
144	20241205	101004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3370	-40	5	-1.17	5785630	1731	14.78	3325	3395	3325	4430	2390	3410	3342.36	0.69	0	-927	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	461	12.53	0.75	12	0.01	269.00	4522.00	8900	20240123	-62.13	3180	20241115	5.97	8900	-62.13	20240123	3180	5.97	20241115	8900	-62.13	20240123	3180	5.97	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
145	20241205	091011	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	-35	5	-1.03	1988580	596	5.09	3325	3375	3325	4430	2390	3410	3336.54	0.69	0	10	3613	3511	3408	3306	3203	3512	3307	68	1020	500	2110	5	1	13692000	462	12.55	0.75	12	0.00	269.00	4522.00	8900	20240123	-62.08	3180	20241115	6.13	8900	-62.08	20240123	3180	6.13	20241115	8900	-62.08	20240123	3180	6.13	20241115	1.10	N	277070	500	68 억	94649	N	N	0	N	N
146	20241204	160948	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	0	3	0.00	39495750	11709	96.77	3410	3510	3305	4430	2390	3410	3373.11	0.71	0	-1956	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	467	12.68	0.75	12	0.09	269.00	4522.00	8900	20240123	-61.69	3180	20241115	7.23	8900	-61.69	20240123	3180	7.23	20241115	8900	-61.69	20240123	3180	7.23	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
147	20241204	150949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3445	35	2	1.03	34820020	10338	85.44	3410	3510	3305	4430	2390	3410	3368.16	0.71	0	-1882	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	472	12.81	0.76	12	0.08	269.00	4522.00	8900	20240123	-61.29	3180	20241115	8.33	8900	-61.29	20240123	3180	8.33	20241115	8900	-61.29	20240123	3180	8.33	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
148	20241204	140951	57	100.00	KOSDAQ		금융	N	N	N	N	N	3380	-30	5	-0.88	29557680	8797	72.70	3410	3510	3305	4430	2390	3410	3359.97	0.71	0	-1980	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	463	12.57	0.75	12	0.06	269.00	4522.00	8900	20240123	-62.02	3180	20241115	6.29	8900	-62.02	20240123	3180	6.29	20241115	8900	-62.02	20240123	3180	6.29	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
149	20241204	130943	57	100.00	KOSDAQ		금융	N	N	N	N	N	3395	-15	5	-0.44	26592645	7925	65.50	3410	3510	3305	4430	2390	3410	3355.54	0.71	0	-1855	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	465	12.62	0.75	12	0.06	269.00	4522.00	8900	20240123	-61.85	3180	20241115	6.76	8900	-61.85	20240123	3180	6.76	20241115	8900	-61.85	20240123	3180	6.76	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
150	20241204	120939	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	-90	5	-2.64	21336535	6362	52.58	3410	3510	3305	4430	2390	3410	3353.75	0.71	0	-1837	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	455	12.34	0.73	12	0.05	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
151	20241204	110932	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	-95	5	-2.79	17455625	5193	42.92	3410	3510	3305	4430	2390	3410	3361.38	0.71	0	-1698	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	454	12.32	0.73	12	0.04	269.00	4522.00	8900	20240123	-62.75	3180	20241115	4.25	8900	-62.75	20240123	3180	4.25	20241115	8900	-62.75	20240123	3180	4.25	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
152	20241204	100934	57	100.00	KOSDAQ		금융	N	N	N	N	N	3360	-50	5	-1.47	16005005	4758	39.32	3410	3510	3305	4430	2390	3410	3363.81	0.71	0	-1641	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	460	12.49	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.25	3180	20241115	5.66	8900	-62.25	20240123	3180	5.66	20241115	8900	-62.25	20240123	3180	5.66	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
153	20241204	090955	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	0	3	0.00	6094885	1783	14.74	3410	3510	3375	4430	2390	3410	3418.33	0.71	0	-518	3600	3505	3380	3285	3160	3552	3332	68	1020	500	2110	5	1	13692000	467	12.68	0.75	12	0.01	269.00	4522.00	8900	20240123	-61.69	3180	20241115	7.23	8900	-61.69	20240123	3180	7.23	20241115	8900	-61.69	20240123	3180	7.23	20241115	1.11	N	277070	500	68 억	96605	N	N	0	N	N
154	20241203	161032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	115	2	3.49	40230595	11999	72.55	3265	3475	3255	4280	2310	3295	3352.83	0.70	0	573	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	467	12.68	0.75	12	0.09	269.00	4522.00	8900	20240123	-61.69	3180	20241115	7.23	8900	-61.69	20240123	3180	7.23	20241115	8900	-61.69	20240123	3180	7.23	20241115	1.10	N	277070	500	68 억	96008	N	Y	0	N	N
155	20241203	151111	57	100.00	KOSDAQ		금융	N	N	N	N	N	3355	60	2	1.82	35849285	10708	64.75	3265	3475	3255	4280	2310	3295	3347.90	0.70	0	327	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	459	12.47	0.74	12	0.08	269.00	4522.00	8900	20240123	-62.30	3180	20241115	5.50	8900	-62.30	20240123	3180	5.50	20241115	8900	-62.30	20240123	3180	5.50	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
156	20241203	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3345	50	2	1.52	22406360	6744	40.78	3265	3380	3255	4280	2310	3295	3322.41	0.70	0	132	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	458	12.43	0.74	12	0.05	269.00	4522.00	8900	20240123	-62.42	3180	20241115	5.19	8900	-62.42	20240123	3180	5.19	20241115	8900	-62.42	20240123	3180	5.19	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
157	20241203	131050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	55	2	1.67	20492900	6172	37.32	3265	3380	3255	4280	2310	3295	3320.30	0.70	0	322	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	459	12.45	0.74	12	0.05	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
158	20241203	121102	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	55	2	1.67	19546730	5888	35.60	3265	3380	3255	4280	2310	3295	3319.76	0.70	0	251	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	459	12.45	0.74	12	0.04	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
159	20241203	111042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	35	2	1.06	18679620	5628	34.03	3265	3380	3255	4280	2310	3295	3319.05	0.70	0	251	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	456	12.38	0.74	12	0.04	269.00	4522.00	8900	20240123	-62.58	3180	20241115	4.72	8900	-62.58	20240123	3180	4.72	20241115	8900	-62.58	20240123	3180	4.72	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
160	20241203	101028	57	100.00	KOSDAQ		금융	N	N	N	N	N	3340	45	2	1.37	14590885	4404	26.63	3265	3380	3255	4280	2310	3295	3313.10	0.70	0	-15	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	457	12.42	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.47	3180	20241115	5.03	8900	-62.47	20240123	3180	5.03	20241115	8900	-62.47	20240123	3180	5.03	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
161	20241203	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	35	2	1.06	9336545	2834	17.14	3265	3330	3255	4280	2310	3295	3294.48	0.70	0	111	3488	3391	3323	3226	3158	3357	3192	68	985	500	2040	5	1	13692000	456	12.38	0.74	12	0.02	269.00	4522.00	8900	20240123	-62.58	3180	20241115	4.72	8900	-62.58	20240123	3180	4.72	20241115	8900	-62.58	20240123	3180	4.72	20241115	1.10	N	277070	500	68 억	96008	N	N	0	N	N
162	20241202	161003	57	100.00	KOSDAQ		금융	N	N	N	N	N	3295	-125	5	-3.65	50801660	15363	133.94	3340	3420	3255	4445	2395	3420	3306.77	0.70	0	129	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	451	12.25	0.73	12	0.11	269.00	4522.00	8900	20240123	-62.98	3180	20241115	3.62	8900	-62.98	20240123	3180	3.62	20241115	8900	-62.98	20240123	3180	3.62	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
163	20241202	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	-115	5	-3.36	46593665	14086	122.81	3340	3420	3255	4445	2395	3420	3307.80	0.70	0	268	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	453	12.29	0.73	12	0.10	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
164	20241202	141043	57	100.00	KOSDAQ		금융	N	N	N	N	N	3310	-110	5	-3.22	42618865	12880	112.29	3340	3420	3255	4445	2395	3420	3308.92	0.70	0	306	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	453	12.30	0.73	12	0.09	269.00	4522.00	8900	20240123	-62.81	3180	20241115	4.09	8900	-62.81	20240123	3180	4.09	20241115	8900	-62.81	20240123	3180	4.09	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
165	20241202	131018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	-115	5	-3.36	38886270	11751	102.45	3340	3420	3255	4445	2395	3420	3309.19	0.70	0	228	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	453	12.29	0.73	12	0.09	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
166	20241202	121037	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	-120	5	-3.51	33411600	10095	88.01	3340	3420	3255	4445	2395	3420	3309.72	0.70	0	521	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	452	12.27	0.73	12	0.07	269.00	4522.00	8900	20240123	-62.92	3180	20241115	3.77	8900	-62.92	20240123	3180	3.77	20241115	8900	-62.92	20240123	3180	3.77	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
167	20241202	110945	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	-120	5	-3.51	29874765	9023	78.67	3340	3420	3255	4445	2395	3420	3310.96	0.70	0	387	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	452	12.27	0.73	12	0.07	269.00	4522.00	8900	20240123	-62.92	3180	20241115	3.77	8900	-62.92	20240123	3180	3.77	20241115	8900	-62.92	20240123	3180	3.77	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
168	20241202	100953	57	100.00	KOSDAQ		금융	N	N	N	N	N	3335	-85	5	-2.49	28767875	8688	75.75	3340	3420	3255	4445	2395	3420	3311.22	0.70	0	327	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	457	12.40	0.74	12	0.06	269.00	4522.00	8900	20240123	-62.53	3180	20241115	4.87	8900	-62.53	20240123	3180	4.87	20241115	8900	-62.53	20240123	3180	4.87	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N
169	20241202	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	-115	5	-3.36	16724860	5030	43.85	3340	3420	3300	4445	2395	3420	3325.02	0.70	0	190	3680	3550	3480	3350	3280	3515	3315	68	1025	500	2120	5	1	13692000	453	12.29	0.73	12	0.04	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.10	N	277070	500	68 억	95879	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History