KissMeData/412930/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20241231	161333	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
3	20241231	151318	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
4	20241231	141329	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
5	20241231	131334	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
6	20241231	121332	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
7	20241231	111332	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
8	20241231	101325	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
9	20241231	091328	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
10	20241230	161323	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
11	20241230	151328	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
12	20241230	141328	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
13	20241230	131329	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
14	20241230	121325	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
15	20241230	111326	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
16	20241230	101324	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
17	20241230	091329	58	100.00	KOSDAQ		금융	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	1.63	0	2755	2725	2670	2640	2585	2740	2655	6	805	100	0	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	100888	N	N	N	N
18	20241227	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	20	2	0.75	462404725	173725	82.34	2670	2700	2615	3475	1875	2675	2661.49	1.80	-12507	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	166	79.26	1.34	12	2.81	34.00	2004.00	3135	20241101	-14.04	1948	20231226	38.35	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2050	31.46	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
19	20241227	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	-25	5	-0.93	348498625	131281	62.23	2670	2700	2615	3475	1875	2675	2654.60	1.80	-12470	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	164	77.94	1.32	12	2.13	34.00	2004.00	3135	20241101	-15.47	1948	20231226	36.04	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2050	29.27	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
20	20241227	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-35	5	-1.31	262862565	99001	46.93	2670	2700	2615	3475	1875	2675	2655.15	1.80	-10292	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	163	77.65	1.32	12	1.60	34.00	2004.00	3135	20241101	-15.79	1948	20231226	35.52	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2050	28.78	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
21	20241227	131320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-35	5	-1.31	210710015	79226	37.55	2670	2700	2615	3475	1875	2675	2659.61	1.80	-9873	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	163	77.65	1.32	12	1.28	34.00	2004.00	3135	20241101	-15.79	1948	20231226	35.52	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2050	28.78	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
22	20241227	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-10	5	-0.37	155068365	58128	27.55	2670	2700	2650	3475	1875	2675	2667.71	1.80	-590	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	165	78.38	1.33	12	0.94	34.00	2004.00	3135	20241101	-14.99	1948	20231226	36.81	3135	-14.99	20241101	1948	36.81	20240108	3135	-14.99	20241101	2050	30.00	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
23	20241227	111320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-10	5	-0.37	136548885	51180	24.26	2670	2700	2650	3475	1875	2675	2668.01	1.80	838	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	165	78.38	1.33	12	0.83	34.00	2004.00	3135	20241101	-14.99	1948	20231226	36.81	3135	-14.99	20241101	1948	36.81	20240108	3135	-14.99	20241101	2050	30.00	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
24	20241227	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	0	3	0.00	76049910	28448	13.48	2670	2700	2650	3475	1875	2675	2673.30	1.80	1999	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	165	78.68	1.33	12	0.46	34.00	2004.00	3135	20241101	-14.67	1948	20231226	37.32	3135	-14.67	20241101	1948	37.32	20240108	3135	-14.67	20241101	2050	30.49	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
25	20241227	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	10	2	0.37	35449470	13269	6.29	2670	2700	2650	3475	1875	2675	2671.60	1.80	2379	2785	2730	2665	2610	2545	2757	2637	6	800	100	1810	5	1	6176000	166	78.97	1.34	12	0.21	34.00	2004.00	3135	20241101	-14.35	1948	20231226	37.83	3135	-14.35	20241101	1948	37.83	20240108	3135	-14.35	20241101	2050	30.98	20241209	0.96	N	412930	100	6 억	111065	N	N	N	N
26	20241226	161314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	35	2	1.33	560019705	210875	106.02	2660	2720	2600	3430	1850	2640	2655.70	1.68	8786	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	165	78.68	1.33	12	3.41	34.00	2004.00	3135	20241101	-14.67	1948	20231226	37.32	3135	-14.67	20241101	1948	37.32	20240108	3135	-14.67	20241101	2050	30.49	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
27	20241226	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	40	2	1.52	540132065	203436	102.28	2660	2720	2600	3430	1850	2640	2655.05	1.68	9125	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	166	78.82	1.34	12	3.29	34.00	2004.00	3135	20241101	-14.51	1948	20231226	37.58	3135	-14.51	20241101	1948	37.58	20240108	3135	-14.51	20241101	2050	30.73	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
28	20241226	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	65	2	2.46	378449205	143202	72.00	2660	2705	2600	3430	1850	2640	2642.76	1.68	11517	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	167	79.56	1.35	12	2.32	34.00	2004.00	3135	20241101	-13.72	1948	20231226	38.86	3135	-13.72	20241101	1948	38.86	20240108	3135	-13.72	20241101	2050	31.95	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
29	20241226	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2610	-30	5	-1.14	252527055	95974	48.25	2660	2695	2600	3430	1850	2640	2631.20	1.68	-5700	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	161	76.76	1.30	12	1.55	34.00	2004.00	3135	20241101	-16.75	1948	20231226	33.98	3135	-16.75	20241101	1948	33.98	20240108	3135	-16.75	20241101	2050	27.32	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
30	20241226	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2605	-35	5	-1.33	217348200	82541	41.50	2660	2695	2600	3430	1850	2640	2633.22	1.68	-4288	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	161	76.62	1.30	12	1.34	34.00	2004.00	3135	20241101	-16.91	1948	20231226	33.73	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2050	27.07	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
31	20241226	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2610	-30	5	-1.14	191639920	72704	36.55	2660	2695	2600	3430	1850	2640	2635.89	1.68	-3541	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	161	76.76	1.30	12	1.18	34.00	2004.00	3135	20241101	-16.75	1948	20231226	33.98	3135	-16.75	20241101	1948	33.98	20240108	3135	-16.75	20241101	2050	27.32	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
32	20241226	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	15	2	0.57	137640745	52111	26.20	2660	2695	2600	3430	1850	2640	2641.30	1.68	-1718	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	164	78.09	1.32	12	0.84	34.00	2004.00	3135	20241101	-15.31	1948	20231226	36.29	3135	-15.31	20241101	1948	36.29	20240108	3135	-15.31	20241101	2050	29.51	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
33	20241226	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	30	2	1.14	38005870	14281	7.18	2660	2695	2645	3430	1850	2640	2661.29	1.68	2039	2806	2722	2591	2507	2376	2765	2550	6	790	100	1790	5	1	6176000	165	78.53	1.33	12	0.23	34.00	2004.00	3135	20241101	-14.83	1948	20231226	37.06	3135	-14.83	20241101	1948	37.06	20240108	3135	-14.83	20241101	2050	30.24	20241209	0.96	N	412930	100	6 억	103457	N	N	N	N
34	20241224	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	180	2	7.32	517225620	198894	179.43	2485	2675	2460	3195	1725	2460	2600.51	1.22	8165	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	163	77.65	1.32	12	3.22	34.00	2004.00	3135	20241101	-15.79	1948	20231226	35.52	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2050	28.78	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
35	20241224	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	165	2	6.71	457796170	176341	159.08	2485	2675	2460	3195	1725	2460	2596.08	1.22	5010	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	162	77.21	1.31	12	2.86	34.00	2004.00	3135	20241101	-16.27	1948	20231226	34.75	3135	-16.27	20241101	1948	34.75	20240108	3135	-16.27	20241101	2050	28.05	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
36	20241224	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	165	2	6.71	330505445	128053	115.52	2485	2675	2460	3195	1725	2460	2581.01	1.22	3057	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	162	77.21	1.31	12	2.07	34.00	2004.00	3135	20241101	-16.27	1948	20231226	34.75	3135	-16.27	20241101	1948	34.75	20240108	3135	-16.27	20241101	2050	28.05	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
37	20241224	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	130	2	5.28	263902010	102462	92.43	2485	2675	2460	3195	1725	2460	2575.61	1.22	227	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	160	76.18	1.29	12	1.66	34.00	2004.00	3135	20241101	-17.38	1948	20231226	32.96	3135	-17.38	20241101	1948	32.96	20240108	3135	-17.38	20241101	2050	26.34	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
38	20241224	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2605	145	2	5.89	246578305	95769	86.40	2485	2675	2460	3195	1725	2460	2574.72	1.22	3618	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	161	76.62	1.30	12	1.55	34.00	2004.00	3135	20241101	-16.91	1948	20231226	33.73	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2050	27.07	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
39	20241224	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2600	140	2	5.69	194329150	75636	68.23	2485	2675	2460	3195	1725	2460	2569.27	1.22	6968	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	161	76.47	1.30	12	1.22	34.00	2004.00	3135	20241101	-17.07	1948	20231226	33.47	3135	-17.07	20241101	1948	33.47	20240108	3135	-17.07	20241101	2050	26.83	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
40	20241224	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	25	2	1.02	18282600	7365	6.64	2485	2500	2460	3195	1725	2460	2482.36	1.22	-2186	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	153	73.09	1.24	12	0.12	34.00	2004.00	3135	20241101	-20.73	1948	20231226	27.57	3135	-20.73	20241101	1948	27.57	20240108	3135	-20.73	20241101	2050	21.22	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
41	20241224	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	35	2	1.42	5375145	2160	1.95	2485	2500	2480	3195	1725	2460	2488.49	1.22	-201	2600	2530	2475	2405	2350	2522	2397	6	735	100	1670	5	1	6176000	154	73.38	1.25	12	0.03	34.00	2004.00	3135	20241101	-20.41	1948	20231226	28.08	3135	-20.41	20241101	1948	28.08	20240108	3135	-20.41	20241101	2050	21.71	20241209	0.83	N	412930	100	6 억	75264	N	N	N	N
42	20241223	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-50	5	-1.99	273937200	110849	132.79	2460	2545	2420	3260	1760	2510	2471.26	1.23	-584	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	152	72.35	1.23	12	1.79	34.00	2004.00	3135	20241101	-21.53	1948	20231226	26.28	3135	-21.53	20241101	1948	26.28	20240108	3135	-21.53	20241101	2050	20.00	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
43	20241223	151302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-30	5	-1.20	257931245	104349	125.00	2460	2545	2420	3260	1760	2510	2471.81	1.23	-1297	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	153	72.94	1.24	12	1.69	34.00	2004.00	3135	20241101	-20.89	1948	20231226	27.31	3135	-20.89	20241101	1948	27.31	20240108	3135	-20.89	20241101	2050	20.98	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
44	20241223	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	-20	5	-0.80	223773315	90496	108.41	2460	2545	2420	3260	1760	2510	2472.74	1.23	-8988	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	154	73.24	1.24	12	1.47	34.00	2004.00	3135	20241101	-20.57	1948	20231226	27.82	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2050	21.46	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
45	20241223	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-30	5	-1.20	196140755	79326	95.03	2460	2545	2420	3260	1760	2510	2472.59	1.23	-11055	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	153	72.94	1.24	12	1.28	34.00	2004.00	3135	20241101	-20.89	1948	20231226	27.31	3135	-20.89	20241101	1948	27.31	20240108	3135	-20.89	20241101	2050	20.98	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
46	20241223	121301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-80	5	-3.19	158329940	64002	76.67	2460	2545	2420	3260	1760	2510	2473.83	1.23	-10045	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	150	71.47	1.21	12	1.04	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2050	18.54	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
47	20241223	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-90	5	-3.59	143210200	57770	69.20	2460	2545	2420	3260	1760	2510	2478.97	1.23	-10045	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	149	71.18	1.21	12	0.94	34.00	2004.00	3135	20241101	-22.81	1948	20231226	24.23	3135	-22.81	20241101	1948	24.23	20240108	3135	-22.81	20241101	2050	18.05	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
48	20241223	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-30	5	-1.20	78959735	31445	37.67	2460	2545	2455	3260	1760	2510	2511.04	1.23	-9859	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	153	72.94	1.24	12	0.51	34.00	2004.00	3135	20241101	-20.89	1948	20231226	27.31	3135	-20.89	20241101	1948	27.31	20240108	3135	-20.89	20241101	2050	20.98	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
49	20241223	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	30	2	1.20	28016230	11093	13.29	2460	2545	2460	3260	1760	2510	2525.58	1.23	-5991	2596	2552	2496	2452	2396	2525	2425	6	750	100	1700	5	1	6176000	157	74.71	1.27	12	0.18	34.00	2004.00	3135	20241101	-18.98	1948	20231226	30.39	3135	-18.98	20241101	1948	30.39	20240108	3135	-18.98	20241101	2050	23.90	20241209	0.78	N	412930	100	6 억	76020	N	N	N	N
50	20241220	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-30	5	-1.18	206889355	83476	34.82	2540	2540	2440	3300	1780	2540	2478.43	1.26	-1881	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	155	73.82	1.25	12	1.35	34.00	2004.00	3135	20241101	-19.94	1948	20231226	28.85	3135	-19.94	20241101	1948	28.85	20240108	3135	-19.94	20241101	2050	22.44	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
51	20241220	151254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-45	5	-1.77	199682425	80591	33.62	2540	2540	2440	3300	1780	2540	2477.73	1.26	-1887	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	154	73.38	1.25	12	1.30	34.00	2004.00	3135	20241101	-20.41	1948	20231226	28.08	3135	-20.41	20241101	1948	28.08	20240108	3135	-20.41	20241101	2050	21.71	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
52	20241220	141251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-80	5	-3.15	177269095	71487	29.82	2540	2540	2440	3300	1780	2540	2479.74	1.26	-2344	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	152	72.35	1.23	12	1.16	34.00	2004.00	3135	20241101	-21.53	1948	20231226	26.28	3135	-21.53	20241101	1948	26.28	20240108	3135	-21.53	20241101	2050	20.00	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
53	20241220	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-90	5	-3.54	160747235	64754	27.01	2540	2540	2440	3300	1780	2540	2482.43	1.26	-2344	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	151	72.06	1.22	12	1.05	34.00	2004.00	3135	20241101	-21.85	1948	20231226	25.77	3135	-21.85	20241101	1948	25.77	20240108	3135	-21.85	20241101	2050	19.51	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
54	20241220	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-80	5	-3.15	112500215	45178	18.85	2540	2540	2460	3300	1780	2540	2490.15	1.26	700	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	152	72.35	1.23	12	0.73	34.00	2004.00	3135	20241101	-21.53	1948	20231226	26.28	3135	-21.53	20241101	1948	26.28	20240108	3135	-21.53	20241101	2050	20.00	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
55	20241220	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	-50	5	-1.97	77296580	30926	12.90	2540	2540	2470	3300	1780	2540	2499.40	1.26	14	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	154	73.24	1.24	12	0.50	34.00	2004.00	3135	20241101	-20.57	1948	20231226	27.82	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2050	21.46	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
56	20241220	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-25	5	-0.98	59017270	23569	9.83	2540	2540	2470	3300	1780	2540	2504.02	1.26	1099	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	155	73.97	1.25	12	0.38	34.00	2004.00	3135	20241101	-19.78	1948	20231226	29.11	3135	-19.78	20241101	1948	29.11	20240108	3135	-19.78	20241101	2050	22.68	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
57	20241220	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2535	-5	5	-0.20	14534200	5732	2.39	2540	2540	2530	3300	1780	2540	2535.62	1.26	-199	2836	2687	2556	2407	2276	2622	2342	6	760	100	1720	5	1	6176000	157	74.56	1.26	12	0.09	34.00	2004.00	3135	20241101	-19.14	1948	20231226	30.13	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2050	23.66	20241209	0.73	N	412930	100	6 억	77901	N	N	N	N
58	20241219	161245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-95	5	-3.61	619920260	239720	298.45	2605	2705	2425	3425	1845	2635	2586.52	1.43	-10145	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	157	74.71	1.27	12	3.88	34.00	2004.00	3135	20241101	-18.98	1948	20231226	30.39	3135	-18.98	20241101	1948	30.39	20240108	3135	-18.98	20241101	2050	23.90	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
59	20241219	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2615	-20	5	-0.76	594874725	229914	286.24	2605	2705	2425	3425	1845	2635	2587.38	1.43	-9802	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	162	76.91	1.30	12	3.72	34.00	2004.00	3135	20241101	-16.59	1948	20231226	34.24	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2050	27.56	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
60	20241219	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2595	-40	5	-1.52	347006615	131693	163.96	2605	2705	2545	3425	1845	2635	2634.97	1.43	5387	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	160	76.32	1.29	12	2.13	34.00	2004.00	3135	20241101	-17.22	1948	20231226	33.21	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2050	26.59	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
61	20241219	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	5	2	0.19	310841775	117796	146.66	2605	2705	2545	3425	1845	2635	2638.81	1.43	8132	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	163	77.65	1.32	12	1.91	34.00	2004.00	3135	20241101	-15.79	1948	20231226	35.52	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2050	28.78	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
62	20241219	121247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	15	2	0.57	284077080	107666	134.04	2605	2705	2545	3425	1845	2635	2638.50	1.43	7789	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	164	77.94	1.32	12	1.74	34.00	2004.00	3135	20241101	-15.47	1948	20231226	36.04	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2050	29.27	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
63	20241219	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	30	2	1.14	225106380	85602	106.57	2605	2705	2545	3425	1845	2635	2629.69	1.43	7871	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	165	78.38	1.33	12	1.39	34.00	2004.00	3135	20241101	-14.99	1948	20231226	36.81	3135	-14.99	20241101	1948	36.81	20240108	3135	-14.99	20241101	2050	30.00	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
64	20241219	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	5	2	0.19	163451260	62439	77.74	2605	2705	2545	3425	1845	2635	2617.78	1.43	8790	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	163	77.65	1.32	12	1.01	34.00	2004.00	3135	20241101	-15.79	1948	20231226	35.52	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2050	28.78	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
65	20241219	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	-45	5	-1.71	44876820	17451	21.73	2605	2605	2545	3425	1845	2635	2571.59	1.43	5402	2738	2686	2608	2556	2478	2712	2582	6	790	100	1790	5	1	6176000	160	76.18	1.29	12	0.28	34.00	2004.00	3135	20241101	-17.38	1948	20231226	32.96	3135	-17.38	20241101	1948	32.96	20240108	3135	-17.38	20241101	2050	26.34	20241209	0.73	N	412930	100	6 억	88046	N	N	N	N
66	20241218	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	75	2	2.93	210224555	80321	64.29	2535	2660	2530	3325	1795	2560	2617.31	1.41	1576	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	163	77.50	1.31	12	1.30	34.00	2004.00	3135	20241101	-15.95	1948	20231226	35.27	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
67	20241218	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	75	2	2.93	198899440	76024	60.85	2535	2660	2530	3325	1795	2560	2616.27	1.41	1876	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	163	77.50	1.31	12	1.23	34.00	2004.00	3135	20241101	-15.95	1948	20231226	35.27	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
68	20241218	141236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	85	2	3.32	159302380	61044	48.86	2535	2660	2530	3325	1795	2560	2609.63	1.41	4930	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	163	77.79	1.32	12	0.99	34.00	2004.00	3135	20241101	-15.63	1948	20231226	35.78	3135	-15.63	20241101	1948	35.78	20240108	3135	-15.63	20241101	2050	29.02	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
69	20241218	131243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2630	70	2	2.73	88887490	34446	27.57	2535	2630	2530	3325	1795	2560	2580.49	1.41	4802	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	162	77.35	1.31	12	0.56	34.00	2004.00	3135	20241101	-16.11	1948	20231226	35.01	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2050	28.29	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
70	20241218	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	15	2	0.59	36112800	14097	11.28	2535	2595	2530	3325	1795	2560	2561.74	1.41	-554	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	159	75.74	1.28	12	0.23	34.00	2004.00	3135	20241101	-17.86	1948	20231226	32.19	3135	-17.86	20241101	1948	32.19	20240108	3135	-17.86	20241101	2050	25.61	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
71	20241218	111235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	20	2	0.78	25838860	10096	8.08	2535	2595	2530	3325	1795	2560	2559.32	1.41	-497	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	159	75.88	1.29	12	0.16	34.00	2004.00	3135	20241101	-17.70	1948	20231226	32.44	3135	-17.70	20241101	1948	32.44	20240108	3135	-17.70	20241101	2050	25.85	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
72	20241218	101243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	15	2	0.59	15596525	6114	4.89	2535	2595	2530	3325	1795	2560	2550.95	1.41	1315	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	159	75.74	1.28	12	0.10	34.00	2004.00	3135	20241101	-17.86	1948	20231226	32.19	3135	-17.86	20241101	1948	32.19	20240108	3135	-17.86	20241101	2050	25.61	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
73	20241218	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	5	2	0.20	11101820	4357	3.49	2535	2595	2530	3325	1795	2560	2548.04	1.41	1340	2706	2632	2521	2447	2336	2670	2485	6	765	100	1740	5	1	6176000	158	75.44	1.28	12	0.07	34.00	2004.00	3135	20241101	-18.18	1948	20231226	31.67	3135	-18.18	20241101	1948	31.67	20240108	3135	-18.18	20241101	2050	25.12	20241209	0.73	N	412930	100	6 억	86963	N	N	N	N
74	20241217	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	150	2	6.22	314308830	124933	159.24	2450	2595	2410	3130	1690	2410	2515.82	1.59	-11068	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	158	75.29	1.28	12	2.02	34.00	2004.00	3135	20241101	-18.34	1948	20231226	31.42	3135	-18.34	20241101	1948	31.42	20240108	3135	-18.34	20241101	2050	24.88	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
75	20241217	151243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	155	2	6.43	298570225	118792	151.41	2450	2595	2410	3130	1690	2410	2513.39	1.59	-11015	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	158	75.44	1.28	12	1.92	34.00	2004.00	3135	20241101	-18.18	1948	20231226	31.67	3135	-18.18	20241101	1948	31.67	20240108	3135	-18.18	20241101	2050	25.12	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
76	20241217	141233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	180	2	7.47	175962080	71088	90.61	2450	2590	2410	3130	1690	2410	2475.27	1.59	-8081	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	160	76.18	1.29	12	1.15	34.00	2004.00	3135	20241101	-17.38	1948	20231226	32.96	3135	-17.38	20241101	1948	32.96	20240108	3135	-17.38	20241101	2050	26.34	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
77	20241217	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	20	2	0.83	87663795	36019	45.91	2450	2470	2410	3130	1690	2410	2433.82	1.59	-570	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	150	71.47	1.21	12	0.58	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2050	18.54	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
78	20241217	121154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	35	2	1.45	58980590	24242	30.90	2450	2470	2410	3130	1690	2410	2432.99	1.59	-410	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	151	71.91	1.22	12	0.39	34.00	2004.00	3135	20241101	-22.01	1948	20231226	25.51	3135	-22.01	20241101	1948	25.51	20240108	3135	-22.01	20241101	2050	19.27	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
79	20241217	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	20	2	0.83	19788685	8145	10.38	2450	2470	2410	3130	1690	2410	2429.55	1.59	-652	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	150	71.47	1.21	12	0.13	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2050	18.54	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
80	20241217	101223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	25	2	1.04	7911510	3256	4.15	2450	2470	2410	3130	1690	2410	2429.82	1.59	-227	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	150	71.62	1.22	12	0.05	34.00	2004.00	3135	20241101	-22.33	1948	20231226	25.00	3135	-22.33	20241101	1948	25.00	20240108	3135	-22.33	20241101	2050	18.78	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
81	20241217	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	35	2	1.45	2520530	1025	1.31	2450	2470	2440	3130	1690	2410	2459.05	1.59	-98	2503	2456	2428	2381	2353	2442	2367	6	720	100	1630	5	1	6176000	151	71.91	1.22	12	0.02	34.00	2004.00	3135	20241101	-22.01	1948	20231226	25.51	3135	-22.01	20241101	1948	25.51	20240108	3135	-22.01	20241101	2050	19.27	20241209	0.73	N	412930	100	6 억	98031	N	N	N	N
82	20241216	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	-5	5	-0.21	190511715	78454	43.80	2465	2475	2400	3135	1695	2415	2428.32	1.70	-7002	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	149	70.88	1.20	12	1.27	34.00	2004.00	3135	20241101	-23.13	1948	20231226	23.72	3135	-23.13	20241101	1948	23.72	20240108	3135	-23.13	20241101	2050	17.56	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
83	20241216	151239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	0	3	0.00	184306610	75878	42.36	2465	2475	2400	3135	1695	2415	2428.99	1.70	-6479	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	149	71.03	1.21	12	1.23	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2050	17.80	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
84	20241216	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	0	3	0.00	155185430	63793	35.61	2465	2475	2415	3135	1695	2415	2432.64	1.70	-4579	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	149	71.03	1.21	12	1.03	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2050	17.80	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
85	20241216	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	20	2	0.83	145519150	59802	33.39	2465	2475	2415	3135	1695	2415	2433.35	1.70	-4042	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	150	71.62	1.22	12	0.97	34.00	2004.00	3135	20241101	-22.33	1948	20231226	25.00	3135	-22.33	20241101	1948	25.00	20240108	3135	-22.33	20241101	2050	18.78	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
86	20241216	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	15	2	0.62	102403675	42036	23.47	2465	2475	2415	3135	1695	2415	2436.09	1.70	-1970	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	150	71.47	1.21	12	0.68	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2050	18.54	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
87	20241216	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	40	2	1.66	99701875	40922	22.85	2465	2475	2415	3135	1695	2415	2436.39	1.70	-1968	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	152	72.21	1.23	12	0.66	34.00	2004.00	3135	20241101	-21.69	1948	20231226	26.03	3135	-21.69	20241101	1948	26.03	20240108	3135	-21.69	20241101	2050	19.76	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
88	20241216	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	55	2	2.28	74714000	30653	17.11	2465	2475	2415	3135	1695	2415	2437.41	1.70	-1967	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	153	72.65	1.23	12	0.50	34.00	2004.00	3135	20241101	-21.21	1948	20231226	26.80	3135	-21.21	20241101	1948	26.80	20240108	3135	-21.21	20241101	2050	20.49	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
89	20241216	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	5	2	0.21	2754215	1140	0.64	2465	2465	2415	3135	1695	2415	2415.98	1.70	56	2621	2517	2371	2267	2121	2570	2320	6	720	100	1640	5	1	6176000	149	71.18	1.21	12	0.02	34.00	2004.00	3135	20241101	-22.81	1948	20231226	24.23	3135	-22.81	20241101	1948	24.23	20240108	3135	-22.81	20241101	2050	18.05	20241209	0.67	N	412930	100	6 억	105033	N	N	N	N
90	20241213	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	170	2	7.57	427546810	179119	461.93	2230	2475	2225	2915	1575	2245	2386.94	1.66	2433	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	149	71.03	1.21	12	2.90	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2050	17.80	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
91	20241213	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	170	2	7.57	423971065	177639	458.12	2230	2475	2225	2915	1575	2245	2386.70	1.66	2790	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	149	71.03	1.21	12	2.88	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2050	17.80	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
92	20241213	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	160	2	7.13	418225750	175243	451.94	2230	2475	2225	2915	1575	2245	2386.55	1.66	2823	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	149	70.74	1.20	12	2.84	34.00	2004.00	3135	20241101	-23.29	1948	20231226	23.46	3135	-23.29	20241101	1948	23.46	20240108	3135	-23.29	20241101	2050	17.32	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
93	20241213	131236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	165	2	7.35	407370965	170704	440.23	2230	2475	2225	2915	1575	2245	2386.42	1.66	2986	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	149	70.88	1.20	12	2.76	34.00	2004.00	3135	20241101	-23.13	1948	20231226	23.72	3135	-23.13	20241101	1948	23.72	20240108	3135	-23.13	20241101	2050	17.56	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
94	20241213	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	165	2	7.35	397079595	166409	429.15	2230	2475	2225	2915	1575	2245	2386.17	1.66	3051	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	149	70.88	1.20	12	2.69	34.00	2004.00	3135	20241101	-23.13	1948	20231226	23.72	3135	-23.13	20241101	1948	23.72	20240108	3135	-23.13	20241101	2050	17.56	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
95	20241213	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	180	2	8.02	319052670	134265	346.26	2230	2475	2225	2915	1575	2245	2376.29	1.66	-1991	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	150	71.32	1.21	12	2.17	34.00	2004.00	3135	20241101	-22.65	1948	20231226	24.49	3135	-22.65	20241101	1948	24.49	20240108	3135	-22.65	20241101	2050	18.29	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
96	20241213	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	205	2	9.13	249188315	105585	272.29	2230	2450	2225	2915	1575	2245	2360.07	1.66	502	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	151	72.06	1.22	12	1.71	34.00	2004.00	3135	20241101	-21.85	1948	20231226	25.77	3135	-21.85	20241101	1948	25.77	20240108	3135	-21.85	20241101	2050	19.51	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
97	20241213	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	105	2	4.68	63403100	27286	70.37	2230	2365	2225	2915	1575	2245	2323.65	1.66	-2560	2351	2297	2206	2152	2061	2325	2180	6	670	100	1520	5	1	6176000	145	69.12	1.17	12	0.44	34.00	2004.00	3135	20241101	-25.04	1948	20231226	20.64	3135	-25.04	20241101	1948	20.64	20240108	3135	-25.04	20241101	2050	14.63	20241209	0.67	N	412930	100	6 억	102600	N	N	N	N
98	20241212	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	86444980	38776	80.46	2205	2260	2115	2915	1575	2245	2229.34	1.63	1873	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	139	66.03	1.12	12	0.63	34.00	2004.00	3135	20241101	-28.39	1948	20231226	15.25	3135	-28.39	20241101	1948	15.25	20240108	3135	-28.39	20241101	2050	9.51	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
99	20241212	151226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-5	5	-0.22	85187825	38216	79.30	2205	2260	2115	2915	1575	2245	2229.11	1.63	2063	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	138	65.88	1.12	12	0.62	34.00	2004.00	3135	20241101	-28.55	1948	20231226	14.99	3135	-28.55	20241101	1948	14.99	20240108	3135	-28.55	20241101	2050	9.27	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
100	20241212	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	15	2	0.67	41270845	18631	38.66	2205	2260	2115	2915	1575	2245	2215.17	1.63	-2249	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	140	66.47	1.13	12	0.30	34.00	2004.00	3135	20241101	-27.91	1948	20231226	16.02	3135	-27.91	20241101	1948	16.02	20240108	3135	-27.91	20241101	2050	10.24	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
101	20241212	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	15	2	0.67	38907095	17576	36.47	2205	2260	2115	2915	1575	2245	2213.65	1.63	-3149	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	140	66.47	1.13	12	0.28	34.00	2004.00	3135	20241101	-27.91	1948	20231226	16.02	3135	-27.91	20241101	1948	16.02	20240108	3135	-27.91	20241101	2050	10.24	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
102	20241212	121206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-20	5	-0.89	24018010	10924	22.67	2205	2245	2115	2915	1575	2245	2198.65	1.63	-672	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	137	65.44	1.11	12	0.18	34.00	2004.00	3135	20241101	-29.03	1948	20231226	14.22	3135	-29.03	20241101	1948	14.22	20240108	3135	-29.03	20241101	2050	8.54	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
103	20241212	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-40	5	-1.78	20243350	9219	19.13	2205	2245	2115	2915	1575	2245	2195.83	1.63	-785	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	136	64.85	1.10	12	0.15	34.00	2004.00	3135	20241101	-29.67	1948	20231226	13.19	3135	-29.67	20241101	1948	13.19	20240108	3135	-29.67	20241101	2050	7.56	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
104	20241212	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-30	5	-1.34	12113615	5524	11.46	2205	2245	2115	2915	1575	2245	2192.91	1.63	-75	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	137	65.15	1.11	12	0.09	34.00	2004.00	3135	20241101	-29.35	1948	20231226	13.71	3135	-29.35	20241101	1948	13.71	20240108	3135	-29.35	20241101	2050	8.05	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
105	20241212	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-15	5	-0.67	4716610	2179	4.52	2205	2245	2115	2915	1575	2245	2164.58	1.63	-1	2355	2300	2235	2180	2115	2267	2147	6	670	100	1520	5	1	6176000	138	65.59	1.11	12	0.04	34.00	2004.00	3135	20241101	-28.87	1948	20231226	14.48	3135	-28.87	20241101	1948	14.48	20240108	3135	-28.87	20241101	2050	8.78	20241209	0.67	N	412930	100	6 억	100727	N	N	N	N
106	20241211	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	30	2	1.35	106586540	48194	77.65	2290	2290	2170	2875	1555	2215	2211.61	1.66	-2049	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	139	66.03	1.12	12	0.78	34.00	2004.00	3135	20241101	-28.39	1948	20231226	15.25	3135	-28.39	20241101	1948	15.25	20240108	3135	-28.39	20241101	2050	9.51	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
107	20241211	151133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	20	2	0.90	102531885	46383	74.74	2290	2290	2170	2875	1555	2215	2210.55	1.66	-424	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	138	65.74	1.12	12	0.75	34.00	2004.00	3135	20241101	-28.71	1948	20231226	14.73	3135	-28.71	20241101	1948	14.73	20240108	3135	-28.71	20241101	2050	9.02	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
108	20241211	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	15	2	0.68	69319115	31307	50.44	2290	2290	2170	2875	1555	2215	2214.17	1.66	-1261	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	138	65.59	1.11	12	0.51	34.00	2004.00	3135	20241101	-28.87	1948	20231226	14.48	3135	-28.87	20241101	1948	14.48	20240108	3135	-28.87	20241101	2050	8.78	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
109	20241211	131229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	0	3	0.00	38388555	17505	28.21	2290	2290	2170	2875	1555	2215	2193.01	1.66	-849	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	137	65.15	1.11	12	0.28	34.00	2004.00	3135	20241101	-29.35	1948	20231226	13.71	3135	-29.35	20241101	1948	13.71	20240108	3135	-29.35	20241101	2050	8.05	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
110	20241211	121230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	5	2	0.23	36691480	16733	26.96	2290	2290	2170	2875	1555	2215	2192.76	1.66	-780	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	137	65.29	1.11	12	0.27	34.00	2004.00	3135	20241101	-29.19	1948	20231226	13.96	3135	-29.19	20241101	1948	13.96	20240108	3135	-29.19	20241101	2050	8.29	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
111	20241211	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	5	2	0.23	36469745	16633	26.80	2290	2290	2170	2875	1555	2215	2192.61	1.66	-727	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	137	65.29	1.11	12	0.27	34.00	2004.00	3135	20241101	-29.19	1948	20231226	13.96	3135	-29.19	20241101	1948	13.96	20240108	3135	-29.19	20241101	2050	8.29	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
112	20241211	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-25	5	-1.13	26229965	11979	19.30	2290	2290	2170	2875	1555	2215	2189.66	1.66	805	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	135	64.41	1.09	12	0.19	34.00	2004.00	3135	20241101	-30.14	1948	20231226	12.42	3135	-30.14	20241101	1948	12.42	20240108	3135	-30.14	20241101	2050	6.83	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
113	20241211	091232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-45	5	-2.03	66155	29	0.05	2290	2290	2170	2875	1555	2215	2281.21	1.66	-3	2305	2260	2195	2150	2085	2227	2117	6	660	100	1500	5	1	6176000	134	63.82	1.08	12	0.00	34.00	2004.00	3135	20241101	-30.78	1948	20231226	11.40	3135	-30.78	20241101	1948	11.40	20240108	3135	-30.78	20241101	2050	5.85	20241209	0.67	N	412930	100	6 억	102776	N	N	N	N
114	20241210	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	80	2	3.75	133851725	61562	46.52	2240	2240	2130	2775	1495	2135	2174.26	1.62	2886	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	137	65.15	1.11	12	1.00	34.00	2004.00	3135	20241101	-29.35	1948	20231226	13.71	3135	-29.35	20241101	1948	13.71	20240108	3135	-29.35	20241101	2050	8.05	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
115	20241210	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	40	2	1.87	122329835	56325	42.56	2240	2240	2130	2775	1495	2135	2171.86	1.62	3630	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	134	63.97	1.09	12	0.91	34.00	2004.00	3135	20241101	-30.62	1948	20231226	11.65	3135	-30.62	20241101	1948	11.65	20240108	3135	-30.62	20241101	2050	6.10	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
116	20241210	141217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	92192090	42264	31.94	2240	2240	2135	2775	1495	2135	2181.34	1.62	-650	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	132	63.09	1.07	12	0.68	34.00	2004.00	3135	20241101	-31.58	1948	20231226	10.11	3135	-31.58	20241101	1948	10.11	20240108	3135	-31.58	20241101	2050	4.63	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
117	20241210	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	40	2	1.87	90969455	41698	31.51	2240	2240	2135	2775	1495	2135	2181.63	1.62	-697	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	134	63.97	1.09	12	0.68	34.00	2004.00	3135	20241101	-30.62	1948	20231226	11.65	3135	-30.62	20241101	1948	11.65	20240108	3135	-30.62	20241101	2050	6.10	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
118	20241210	121217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	83891650	38436	29.04	2240	2240	2135	2775	1495	2135	2182.63	1.62	-344	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	133	63.53	1.08	12	0.62	34.00	2004.00	3135	20241101	-31.10	1948	20231226	10.88	3135	-31.10	20241101	1948	10.88	20240108	3135	-31.10	20241101	2050	5.37	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
119	20241210	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	20	2	0.94	77531935	35470	26.80	2240	2240	2135	2775	1495	2135	2185.85	1.62	-293	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	133	63.38	1.08	12	0.57	34.00	2004.00	3135	20241101	-31.26	1948	20231226	10.63	3135	-31.26	20241101	1948	10.63	20240108	3135	-31.26	20241101	2050	5.12	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
120	20241210	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	55	2	2.58	53893090	24523	18.53	2240	2240	2160	2775	1495	2135	2197.65	1.62	-1809	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	135	64.41	1.09	12	0.40	34.00	2004.00	3135	20241101	-30.14	1948	20231226	12.42	3135	-30.14	20241101	1948	12.42	20240108	3135	-30.14	20241101	2050	6.83	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
121	20241210	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	65	2	3.04	21631040	9736	7.36	2240	2240	2200	2775	1495	2135	2221.76	1.62	-1420	2351	2242	2146	2037	1941	2195	1990	6	640	100	1450	5	1	6176000	136	64.71	1.10	12	0.16	34.00	2004.00	3135	20241101	-29.82	1948	20231226	12.94	3135	-29.82	20241101	1948	12.94	20240108	3135	-29.82	20241101	2050	7.32	20241209	0.67	N	412930	100	6 억	99890	N	N	N	N
122	20241209	161213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2135	-115	5	-5.11	277940810	132340	141.34	2200	2255	2050	2925	1575	2250	2100.12	1.75	-8434	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	132	62.79	1.07	12	2.14	34.00	2004.00	3135	20241101	-31.90	1948	20231226	9.60	3135	-31.90	20241101	1948	9.60	20240108	3135	-31.90	20241101	2050	4.15	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
123	20241209	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-135	5	-6.00	274960730	130943	139.84	2200	2255	2050	2925	1575	2250	2099.85	1.75	-7978	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	131	62.21	1.06	12	2.12	34.00	2004.00	3135	20241101	-32.54	1948	20231226	8.57	3135	-32.54	20241101	1948	8.57	20240108	3135	-32.54	20241101	2050	3.17	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
124	20241209	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-165	5	-7.33	252557985	120335	128.51	2200	2255	2050	2925	1575	2250	2098.79	1.75	-4091	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	129	61.32	1.04	12	1.95	34.00	2004.00	3135	20241101	-33.49	1948	20231226	7.03	3135	-33.49	20241101	1948	7.03	20240108	3135	-33.49	20241101	2050	1.71	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
125	20241209	131219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-160	5	-7.11	221492545	105369	112.53	2200	2255	2050	2925	1575	2250	2102.07	1.75	-3897	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	129	61.47	1.04	12	1.71	34.00	2004.00	3135	20241101	-33.33	1948	20231226	7.29	3135	-33.33	20241101	1948	7.29	20240108	3135	-33.33	20241101	2050	1.95	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
126	20241209	121214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	-140	5	-6.22	187296145	88790	94.83	2200	2255	2050	2925	1575	2250	2109.43	1.75	-2480	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	130	62.06	1.05	12	1.44	34.00	2004.00	3135	20241101	-32.70	1948	20231226	8.32	3135	-32.70	20241101	1948	8.32	20240108	3135	-32.70	20241101	2050	2.93	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
127	20241209	111215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-150	5	-6.67	142372075	67196	71.76	2200	2255	2050	2925	1575	2250	2118.76	1.75	-4796	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	130	61.76	1.05	12	1.09	34.00	2004.00	3135	20241101	-33.01	1948	20231226	7.80	3135	-33.01	20241101	1948	7.80	20240108	3135	-33.01	20241101	2050	2.44	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
128	20241209	101211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	-125	5	-5.56	117743475	55640	59.42	2200	2255	2050	2925	1575	2250	2116.17	1.75	-5660	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	131	62.50	1.06	12	0.90	34.00	2004.00	3135	20241101	-32.22	1948	20231226	9.09	3135	-32.22	20241101	1948	9.09	20240108	3135	-32.22	20241101	2050	3.66	20241209	0.67	N	412930	100	6 억	108324	N	N	N	N
129	20241209	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-125	5	-5.56	41000805	19133	20.43	2200	2255	2100	2925	1575	2250	2142.94	1.75	-5159	2376	2312	2256	2192	2136	2285	2165	6	675	100	1530	5	1	6176000	131	62.50	1.06	12	0.31	34.00	2004.00	3135	20241101	-32.22	1948	20231226	9.09	3135	-32.22	20241101	1948	9.09	20240108	3135	-32.22	20241101	2075	2.41	20231226	0.67	N	412930	100	6 억	108324	N	N	N	N
130	20241206	161204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	5	2	0.22	211228395	93635	39.92	2280	2320	2200	2915	1575	2245	2255.87	1.88	-8108	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	139	66.18	1.12	12	1.52	34.00	2004.00	3135	20241101	-28.23	1948	20231226	15.50	3135	-28.23	20241101	1948	15.50	20240108	3135	-28.23	20241101	2075	8.43	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
131	20241206	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	207326295	91895	39.17	2280	2320	2200	2915	1575	2245	2256.12	1.88	-7246	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	139	66.03	1.12	12	1.49	34.00	2004.00	3135	20241101	-28.39	1948	20231226	15.25	3135	-28.39	20241101	1948	15.25	20240108	3135	-28.39	20241101	2075	8.19	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
132	20241206	141206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	30	2	1.34	187663075	83094	35.42	2280	2320	2200	2915	1575	2245	2258.44	1.88	-7801	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	141	66.91	1.14	12	1.35	34.00	2004.00	3135	20241101	-27.43	1948	20231226	16.79	3135	-27.43	20241101	1948	16.79	20240108	3135	-27.43	20241101	2075	9.64	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
133	20241206	131206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	25	2	1.11	187565745	83051	35.40	2280	2320	2200	2915	1575	2245	2258.44	1.88	-7784	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	140	66.76	1.13	12	1.34	34.00	2004.00	3135	20241101	-27.59	1948	20231226	16.53	3135	-27.59	20241101	1948	16.53	20240108	3135	-27.59	20241101	2075	9.40	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
134	20241206	121157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	55	2	2.45	185821215	82283	35.08	2280	2320	2200	2915	1575	2245	2258.32	1.88	-8212	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	142	67.65	1.15	12	1.33	34.00	2004.00	3135	20241101	-26.63	1948	20231226	18.07	3135	-26.63	20241101	1948	18.07	20240108	3135	-26.63	20241101	2075	10.84	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
135	20241206	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-5	5	-0.22	158543385	70324	29.98	2280	2320	2200	2915	1575	2245	2254.47	1.88	-7484	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	138	65.88	1.12	12	1.14	34.00	2004.00	3135	20241101	-28.55	1948	20231226	14.99	3135	-28.55	20241101	1948	14.99	20240108	3135	-28.55	20241101	2075	7.95	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
136	20241206	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	35	2	1.56	61467460	26759	11.41	2280	2320	2280	2915	1575	2245	2297.08	1.88	-1705	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	141	67.06	1.14	12	0.43	34.00	2004.00	3135	20241101	-27.27	1948	20231226	17.04	3135	-27.27	20241101	1948	17.04	20240108	3135	-27.27	20241101	2075	9.88	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
137	20241206	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	50	2	2.23	27382665	11917	5.08	2280	2320	2280	2915	1575	2245	2297.78	1.88	45	2531	2387	2316	2172	2101	2352	2137	6	670	100	1520	5	1	6176000	142	67.50	1.15	12	0.19	34.00	2004.00	3135	20241101	-26.79	1948	20231226	17.81	3135	-26.79	20241101	1948	17.81	20240108	3135	-26.79	20241101	2075	10.60	20231226	0.67	N	412930	100	6 억	116342	N	N	N	N
138	20241205	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-180	5	-7.42	540208275	234563	491.23	2405	2460	2245	3150	1700	2425	2303.06	1.63	15446	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	139	66.03	1.12	12	3.80	34.00	2004.00	3135	20241101	-28.39	1948	20231226	15.25	3135	-28.39	20241101	1948	15.25	20240108	3135	-28.39	20241101	2075	8.19	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
139	20241205	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-130	5	-5.36	422264405	182369	381.92	2405	2460	2275	3150	1700	2425	2315.44	1.63	16685	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	142	67.50	1.15	12	2.95	34.00	2004.00	3135	20241101	-26.79	1948	20231226	17.81	3135	-26.79	20241101	1948	17.81	20240108	3135	-26.79	20241101	2075	10.60	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
140	20241205	141133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-95	5	-3.92	269091155	115537	241.96	2405	2460	2300	3150	1700	2425	2329.05	1.63	5596	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	144	68.53	1.16	12	1.87	34.00	2004.00	3135	20241101	-25.68	1948	20231226	19.61	3135	-25.68	20241101	1948	19.61	20240108	3135	-25.68	20241101	2075	12.29	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
141	20241205	131144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-80	5	-3.30	197016340	84441	176.84	2405	2460	2300	3150	1700	2425	2333.18	1.63	4068	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	145	68.97	1.17	12	1.37	34.00	2004.00	3135	20241101	-25.20	1948	20231226	20.38	3135	-25.20	20241101	1948	20.38	20240108	3135	-25.20	20241101	2075	13.01	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
142	20241205	121143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-90	5	-3.71	195674400	83867	175.64	2405	2460	2300	3150	1700	2425	2333.15	1.63	4210	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	144	68.68	1.17	12	1.36	34.00	2004.00	3135	20241101	-25.52	1948	20231226	19.87	3135	-25.52	20241101	1948	19.87	20240108	3135	-25.52	20241101	2075	12.53	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
143	20241205	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-80	5	-3.30	93958790	39847	83.45	2405	2460	2335	3150	1700	2425	2357.99	1.63	3847	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	145	68.97	1.17	12	0.65	34.00	2004.00	3135	20241101	-25.20	1948	20231226	20.38	3135	-25.20	20241101	1948	20.38	20240108	3135	-25.20	20241101	2075	13.01	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
144	20241205	101141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-25	5	-1.03	16382080	6848	14.34	2405	2460	2370	3150	1700	2425	2392.24	1.63	-56	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	148	70.59	1.20	12	0.11	34.00	2004.00	3135	20241101	-23.44	1948	20231226	23.20	3135	-23.44	20241101	1948	23.20	20240108	3135	-23.44	20241101	2075	15.66	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
145	20241205	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-30	5	-1.24	8158610	3399	7.12	2405	2460	2395	3150	1700	2425	2400.30	1.63	4	2488	2456	2408	2376	2328	2472	2392	6	725	100	1640	5	1	6176000	148	70.44	1.20	12	0.06	34.00	2004.00	3135	20241101	-23.60	1948	20231226	22.95	3135	-23.60	20241101	1948	22.95	20240108	3135	-23.60	20241101	2075	15.42	20231226	0.67	N	412930	100	6 억	100896	N	N	N	N
146	20241204	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	114475975	47750	100.30	2400	2440	2360	3150	1700	2425	2397.40	1.41	13857	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	150	71.32	1.21	12	0.77	34.00	2004.00	3135	20241101	-22.65	1948	20231226	24.49	3135	-22.65	20241101	1948	24.49	20240108	3135	-22.65	20241101	2075	16.87	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
147	20241204	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-10	5	-0.41	110428100	46076	96.78	2400	2440	2360	3150	1700	2425	2396.65	1.41	13537	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	149	71.03	1.21	12	0.75	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2075	16.39	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
148	20241204	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	80232200	33531	70.43	2400	2440	2360	3150	1700	2425	2392.78	1.41	8195	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	150	71.32	1.21	12	0.54	34.00	2004.00	3135	20241101	-22.65	1948	20231226	24.49	3135	-22.65	20241101	1948	24.49	20240108	3135	-22.65	20241101	2075	16.87	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
149	20241204	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-5	5	-0.21	75068345	31401	65.96	2400	2440	2360	3150	1700	2425	2390.64	1.41	7853	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	149	71.18	1.21	12	0.51	34.00	2004.00	3135	20241101	-22.81	1948	20231226	24.23	3135	-22.81	20241101	1948	24.23	20240108	3135	-22.81	20241101	2075	16.63	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
150	20241204	121114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-35	5	-1.44	60756155	25463	53.48	2400	2420	2360	3150	1700	2425	2386.06	1.41	4148	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	148	70.29	1.19	12	0.41	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
151	20241204	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-30	5	-1.24	52650750	22071	46.36	2400	2420	2360	3150	1700	2425	2385.52	1.41	1721	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	148	70.44	1.20	12	0.36	34.00	2004.00	3135	20241101	-23.60	1948	20231226	22.95	3135	-23.60	20241101	1948	22.95	20240108	3135	-23.60	20241101	2075	15.42	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
152	20241204	101103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-20	5	-0.82	18320925	7657	16.08	2400	2420	2360	3150	1700	2425	2392.70	1.41	-1312	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	149	70.74	1.20	12	0.12	34.00	2004.00	3135	20241101	-23.29	1948	20231226	23.46	3135	-23.29	20241101	1948	23.46	20240108	3135	-23.29	20241101	2075	15.90	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
153	20241204	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-20	5	-0.82	2267850	946	1.99	2400	2420	2360	3150	1700	2425	2397.30	1.41	-733	2481	2452	2421	2392	2361	2467	2407	6	725	100	1640	5	1	6176000	149	70.74	1.20	12	0.02	34.00	2004.00	3135	20241101	-23.29	1948	20231226	23.46	3135	-23.29	20241101	1948	23.46	20240108	3135	-23.29	20241101	2075	15.90	20231226	0.67	N	412930	100	6 억	87129	N	N	N	N
154	20241203	161210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-5	5	-0.21	114650230	47607	123.86	2405	2450	2390	3155	1705	2430	2408.26	1.28	8228	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	150	71.32	1.21	12	0.77	34.00	2004.00	3135	20241101	-22.65	1948	20231226	24.49	3135	-22.65	20241101	1948	24.49	20240108	3135	-22.65	20241101	2075	16.87	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
155	20241203	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	0	3	0.00	113949260	47318	123.11	2405	2450	2390	3155	1705	2430	2408.16	1.28	8393	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	150	71.47	1.21	12	0.77	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2075	17.11	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
156	20241203	141233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-15	5	-0.62	91989595	38182	99.34	2405	2450	2390	3155	1705	2430	2409.24	1.28	7362	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	71.03	1.21	12	0.62	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2075	16.39	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
157	20241203	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-10	5	-0.41	79960840	33208	86.40	2405	2450	2390	3155	1705	2430	2407.88	1.28	7561	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	71.18	1.21	12	0.54	34.00	2004.00	3135	20241101	-22.81	1948	20231226	24.23	3135	-22.81	20241101	1948	24.23	20240108	3135	-22.81	20241101	2075	16.63	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
158	20241203	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-15	5	-0.62	73806505	30680	79.82	2405	2440	2390	3155	1705	2430	2405.69	1.28	7718	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	71.03	1.21	12	0.50	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2075	16.39	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
159	20241203	111223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	-20	5	-0.82	66042800	27471	71.47	2405	2440	2390	3155	1705	2430	2404.09	1.28	5550	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	70.88	1.20	12	0.44	34.00	2004.00	3135	20241101	-23.13	1948	20231226	23.72	3135	-23.13	20241101	1948	23.72	20240108	3135	-23.13	20241101	2075	16.14	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
160	20241203	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-15	5	-0.62	54612200	22728	59.13	2405	2440	2390	3155	1705	2430	2402.86	1.28	4431	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	71.03	1.21	12	0.37	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2075	16.39	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
161	20241203	091159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-25	5	-1.03	4563415	1898	4.94	2405	2430	2400	3155	1705	2430	2404.33	1.28	-353	2546	2487	2436	2377	2326	2485	2375	6	725	100	1650	5	1	6176000	149	70.74	1.20	12	0.03	34.00	2004.00	3135	20241101	-23.29	1948	20231226	23.46	3135	-23.29	20241101	1948	23.46	20240108	3135	-23.29	20241101	2075	15.90	20231226	0.67	N	412930	100	6 억	78901	N	N	N	N
162	20241202	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-5	5	-0.21	93397915	38435	35.50	2430	2495	2385	3165	1705	2435	2430.02	1.39	-7016	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	150	71.47	1.21	12	0.62	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2075	17.11	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
163	20241202	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-5	5	-0.21	92416195	38031	35.13	2430	2495	2385	3165	1705	2435	2430.02	1.39	-6635	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	150	71.47	1.21	12	0.62	34.00	2004.00	3135	20241101	-22.49	1948	20231226	24.74	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2075	17.11	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
164	20241202	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-15	5	-0.62	80585520	33122	30.59	2430	2495	2385	3165	1705	2435	2432.99	1.39	-7335	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	149	71.18	1.21	12	0.54	34.00	2004.00	3135	20241101	-22.81	1948	20231226	24.23	3135	-22.81	20241101	1948	24.23	20240108	3135	-22.81	20241101	2075	16.63	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
165	20241202	131155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-35	5	-1.44	78922215	32432	29.95	2430	2495	2385	3165	1705	2435	2433.47	1.39	-7194	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	148	70.59	1.20	12	0.53	34.00	2004.00	3135	20241101	-23.44	1948	20231226	23.20	3135	-23.44	20241101	1948	23.20	20240108	3135	-23.44	20241101	2075	15.66	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
166	20241202	121225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-35	5	-1.44	74701270	30672	28.33	2430	2495	2400	3165	1705	2435	2435.49	1.39	-7152	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	148	70.59	1.20	12	0.50	34.00	2004.00	3135	20241101	-23.44	1948	20231226	23.20	3135	-23.44	20241101	1948	23.20	20240108	3135	-23.44	20241101	2075	15.66	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
167	20241202	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-35	5	-1.44	60687660	24861	22.96	2430	2495	2400	3165	1705	2435	2441.08	1.39	-7152	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	148	70.59	1.20	12	0.40	34.00	2004.00	3135	20241101	-23.44	1948	20231226	23.20	3135	-23.44	20241101	1948	23.20	20240108	3135	-23.44	20241101	2075	15.66	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
168	20241202	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	15	2	0.62	42945445	17490	16.15	2430	2495	2415	3165	1705	2435	2455.43	1.39	-9802	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	151	72.06	1.22	12	0.28	34.00	2004.00	3135	20241101	-21.85	1948	20231226	25.77	3135	-21.85	20241101	1948	25.77	20240108	3135	-21.85	20241101	2075	18.07	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N
169	20241202	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	45	2	1.85	19695	8	0.01	2430	2495	2430	3165	1705	2435	2461.88	1.39	2	2568	2501	2408	2341	2248	2535	2375	6	730	100	1650	5	1	6176000	153	72.94	1.24	12	0.00	34.00	2004.00	3135	20241101	-20.89	1948	20231226	27.31	3135	-20.89	20241101	1948	27.31	20240108	3135	-20.89	20241101	2075	19.52	20231226	0.67	N	412930	100	6 억	85917	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History