KissMeData/413600/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
3	20241231	151319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
4	20241231	141330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
5	20241231	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
6	20241231	121333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
7	20241231	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
8	20241231	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
9	20241231	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	113	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
10	20241230	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-35	5	-1.64	48432245	22995	69.37	2135	2135	2095	2780	1500	2140	2106.21	0.93	0	113	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.56	1.09	12	0.67	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
11	20241230	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-20	5	-0.93	46740510	22193	66.95	2135	2135	2095	2780	1500	2140	2106.09	0.93	0	613	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	132.50	1.09	12	0.65	16.00	1938.00	3321	20240426	-36.16	1964	20241209	7.94	3321	-36.16	20240426	1964	7.94	20241209	3100	-31.61	20240905	1964	7.94	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
12	20241230	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-25	5	-1.17	45630060	21668	65.37	2135	2135	2095	2780	1500	2140	2105.87	0.93	0	613	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	132.19	1.09	12	0.63	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	3321	-36.31	20240426	1964	7.69	20241209	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
13	20241230	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	37881030	18008	54.32	2135	2135	2095	2780	1500	2140	2103.57	0.93	0	371	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	133.12	1.10	12	0.53	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
14	20241230	121326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	36299355	17264	52.08	2135	2135	2095	2780	1500	2140	2102.60	0.93	0	392	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	133.12	1.10	12	0.50	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
15	20241230	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	36256755	17244	52.02	2135	2135	2095	2780	1500	2140	2102.57	0.93	0	392	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	133.12	1.10	12	0.50	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
16	20241230	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-25	5	-1.17	21691275	10308	31.10	2135	2135	2100	2780	1500	2140	2104.31	0.93	0	423	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	73	132.19	1.09	12	0.30	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	3321	-36.31	20240426	1964	7.69	20241209	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
17	20241230	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-30	5	-1.40	2112505	1001	3.02	2135	2135	2110	2780	1500	2140	2110.39	0.93	0	32	2346	2242	2171	2067	1996	2207	2032	3	640	100	1450	5	1	3430000	72	131.88	1.09	12	0.03	16.00	1938.00	3321	20240426	-36.46	1964	20241209	7.43	3321	-36.46	20240426	1964	7.43	20241209	3100	-31.94	20240905	1964	7.43	20241209	0.21	N	413600	100	3 억	31855	N	N	N	N
18	20241227	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-45	5	-2.06	71015715	33149	115.43	2185	2275	2100	2840	1530	2185	2142.32	0.94	0	-430	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	73	133.75	1.10	12	0.97	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	3321	-35.56	20240426	1964	8.96	20241209	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
19	20241227	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-45	5	-2.06	67536075	31523	109.77	2185	2275	2100	2840	1530	2185	2142.44	0.94	0	161	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	73	133.75	1.10	12	0.92	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	3321	-35.56	20240426	1964	8.96	20241209	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
20	20241227	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-50	5	-2.29	57384955	26768	93.21	2185	2275	2100	2840	1530	2185	2143.79	0.94	0	-315	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	73	133.44	1.10	12	0.78	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
21	20241227	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-85	5	-3.89	55025290	25653	89.33	2185	2275	2100	2840	1530	2185	2144.98	0.94	0	274	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	72	131.25	1.08	12	0.75	16.00	1938.00	3321	20240426	-36.77	1964	20241209	6.92	3321	-36.77	20240426	1964	6.92	20241209	3100	-32.26	20240905	1964	6.92	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
22	20241227	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-50	5	-2.29	49600240	23081	80.37	2185	2275	2100	2840	1530	2185	2148.96	0.94	0	255	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	73	133.44	1.10	12	0.67	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
23	20241227	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-45	5	-2.06	22327860	10256	35.71	2185	2275	2140	2840	1530	2185	2177.05	0.94	0	73	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	73	133.75	1.10	12	0.30	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	3321	-35.56	20240426	1964	8.96	20241209	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
24	20241227	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	15	2	0.69	10643365	4868	16.95	2185	2275	2180	2840	1530	2185	2186.39	0.94	0	32	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	75	137.50	1.14	12	0.14	16.00	1938.00	3321	20240426	-33.75	1964	20241209	12.02	3321	-33.75	20240426	1964	12.02	20241209	3100	-29.03	20240905	1964	12.02	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
25	20241227	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	3772235	1730	6.02	2185	2185	2180	2840	1530	2185	2180.48	0.94	0	-80	2258	2221	2158	2121	2058	2240	2140	3	655	100	1480	5	1	3430000	75	136.56	1.13	12	0.05	16.00	1938.00	3321	20240426	-34.21	1964	20241209	11.25	3321	-34.21	20240426	1964	11.25	20241209	3100	-29.52	20240905	1964	11.25	20241209	0.21	N	413600	100	3 억	32285	N	N	N	N
26	20241226	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	55	2	2.58	61670630	28717	134.05	2120	2195	2095	2765	1495	2130	2147.53	0.98	0	-1414	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	75	136.56	1.13	12	0.84	16.00	1938.00	3321	20240426	-34.21	1964	20241209	11.25	3321	-34.21	20240426	1964	11.25	20241209	3100	-29.52	20240905	1964	11.25	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
27	20241226	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	45	2	2.11	60549725	28204	131.65	2120	2195	2095	2765	1495	2130	2146.85	0.98	0	-1412	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	75	135.94	1.12	12	0.82	16.00	1938.00	3321	20240426	-34.51	1964	20241209	10.74	3321	-34.51	20240426	1964	10.74	20241209	3100	-29.84	20240905	1964	10.74	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
28	20241226	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	40	2	1.88	39827825	18703	87.30	2120	2170	2095	2765	1495	2130	2129.49	0.98	0	-1170	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	74	135.62	1.12	12	0.55	16.00	1938.00	3321	20240426	-34.66	1964	20241209	10.49	3321	-34.66	20240426	1964	10.49	20241209	3100	-30.00	20240905	1964	10.49	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
29	20241226	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	21755050	10276	47.97	2120	2140	2095	2765	1495	2130	2117.07	0.98	0	-706	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	73	133.44	1.10	12	0.30	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
30	20241226	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	20204295	9548	44.57	2120	2140	2095	2765	1495	2130	2116.08	0.98	0	-687	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	73	133.12	1.10	12	0.28	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
31	20241226	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	5366200	2518	11.75	2120	2140	2095	2765	1495	2130	2131.14	0.98	0	-912	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	73	132.50	1.09	12	0.07	16.00	1938.00	3321	20240426	-36.16	1964	20241209	7.94	3321	-36.16	20240426	1964	7.94	20241209	3100	-31.61	20240905	1964	7.94	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
32	20241226	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	5227575	2453	11.45	2120	2140	2095	2765	1495	2130	2131.09	0.98	0	-912	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	73	133.44	1.10	12	0.07	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
33	20241226	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	1454250	683	3.19	2120	2140	2095	2765	1495	2130	2129.21	0.98	0	-1	2170	2150	2125	2105	2080	2160	2115	3	635	100	1440	5	1	3430000	73	133.75	1.10	12	0.02	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	3321	-35.56	20240426	1964	8.96	20241209	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	33694	N	N	N	N
34	20241224	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	25	2	1.19	45436755	21423	143.57	2110	2145	2100	2735	1475	2105	2120.93	0.98	0	32	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	133.12	1.10	12	0.62	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
35	20241224	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	35	2	1.66	44797755	21123	141.56	2110	2145	2100	2735	1475	2105	2120.80	0.98	0	104	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	133.75	1.10	12	0.62	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	3321	-35.56	20240426	1964	8.96	20241209	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
36	20241224	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	23300300	11021	73.86	2110	2145	2100	2735	1475	2105	2114.17	0.98	0	137	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	132.19	1.09	12	0.32	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	3321	-36.31	20240426	1964	7.69	20241209	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
37	20241224	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	16558570	7832	52.49	2110	2145	2100	2735	1475	2105	2114.22	0.98	0	226	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	132.19	1.09	12	0.23	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	3321	-36.31	20240426	1964	7.69	20241209	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
38	20241224	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	16235790	7679	51.46	2110	2145	2100	2735	1475	2105	2114.31	0.98	0	362	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	132.19	1.09	12	0.22	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	3321	-36.31	20240426	1964	7.69	20241209	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
39	20241224	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	25	2	1.19	4877100	2297	15.39	2110	2145	2100	2735	1475	2105	2123.25	0.98	0	-187	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	133.12	1.10	12	0.07	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
40	20241224	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	25	2	1.19	2744975	1296	8.69	2110	2145	2100	2735	1475	2105	2118.04	0.98	0	-186	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	133.12	1.10	12	0.04	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
41	20241224	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	1473335	697	4.67	2110	2145	2110	2735	1475	2105	2113.82	0.98	0	132	2198	2151	2128	2081	2058	2140	2070	3	630	100	1430	5	1	3430000	73	132.50	1.09	12	0.02	16.00	1938.00	3321	20240426	-36.16	1964	20241209	7.94	3321	-36.16	20240426	1964	7.94	20241209	3100	-31.61	20240905	1964	7.94	20241209	0.21	N	413600	100	3 억	33662	N	N	N	N
42	20241223	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-75	5	-3.44	31799045	14922	82.46	2175	2175	2105	2830	1530	2180	2131.02	1.00	0	-709	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	72	131.56	1.09	12	0.44	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	3321	-36.62	20240426	1964	7.18	20241209	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
43	20241223	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-50	5	-2.29	28807840	13501	74.61	2175	2175	2120	2830	1530	2180	2133.76	1.00	0	412	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	133.12	1.10	12	0.39	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	3321	-35.86	20240426	1964	8.45	20241209	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
44	20241223	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-45	5	-2.06	28797190	13496	74.58	2175	2175	2120	2830	1530	2180	2133.76	1.00	0	417	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	133.44	1.10	12	0.39	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
45	20241223	131259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-55	5	-2.52	28782245	13489	74.54	2175	2175	2120	2830	1530	2180	2133.76	1.00	0	424	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	132.81	1.10	12	0.39	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	3321	-36.01	20240426	1964	8.20	20241209	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
46	20241223	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-45	5	-2.06	23572385	11045	61.04	2175	2175	2120	2830	1530	2180	2134.21	1.00	0	96	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	133.44	1.10	12	0.32	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	3321	-35.71	20240426	1964	8.71	20241209	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
47	20241223	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-55	5	-2.52	20666500	9678	53.48	2175	2175	2120	2830	1530	2180	2135.41	1.00	0	437	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	132.81	1.10	12	0.28	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	3321	-36.01	20240426	1964	8.20	20241209	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
48	20241223	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-55	5	-2.52	18871770	8834	48.82	2175	2175	2120	2830	1530	2180	2136.27	1.00	0	557	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	73	132.81	1.10	12	0.26	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	3321	-36.01	20240426	1964	8.20	20241209	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
49	20241223	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-10	5	-0.46	724125	333	1.84	2175	2175	2170	2830	1530	2180	2174.55	1.00	0	0	2303	2241	2208	2146	2113	2225	2130	3	650	100	1480	5	1	3430000	74	135.62	1.12	12	0.01	16.00	1938.00	3321	20240426	-34.66	1964	20241209	10.49	3321	-34.66	20240426	1964	10.49	20241209	3100	-30.00	20240905	1964	10.49	20241209	0.21	N	413600	100	3 억	34371	N	N	N	N
50	20241220	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-90	5	-3.96	39930200	18096	73.33	2270	2270	2175	2950	1590	2270	2206.58	1.02	0	-565	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	75	136.25	1.12	12	0.53	16.00	1938.00	3321	20240426	-34.36	1964	20241209	11.00	3321	-34.36	20240426	1964	11.00	20241209	3100	-29.68	20240905	1964	11.00	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
51	20241220	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-90	5	-3.96	36724680	16625	67.37	2270	2270	2180	2950	1590	2270	2209.00	1.02	0	-485	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	75	136.25	1.12	12	0.48	16.00	1938.00	3321	20240426	-34.36	1964	20241209	11.00	3321	-34.36	20240426	1964	11.00	20241209	3100	-29.68	20240905	1964	11.00	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
52	20241220	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-80	5	-3.52	34061235	15405	62.42	2270	2270	2190	2950	1590	2270	2211.05	1.02	0	-466	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	75	136.88	1.13	12	0.45	16.00	1938.00	3321	20240426	-34.06	1964	20241209	11.51	3321	-34.06	20240426	1964	11.51	20241209	3100	-29.35	20240905	1964	11.51	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
53	20241220	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-70	5	-3.08	33916645	15339	62.16	2270	2270	2190	2950	1590	2270	2211.14	1.02	0	-465	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	75	137.50	1.14	12	0.45	16.00	1938.00	3321	20240426	-33.75	1964	20241209	12.02	3321	-33.75	20240426	1964	12.02	20241209	3100	-29.03	20240905	1964	12.02	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
54	20241220	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-70	5	-3.08	33023460	14933	60.51	2270	2270	2190	2950	1590	2270	2211.44	1.02	0	-460	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	75	137.50	1.14	12	0.44	16.00	1938.00	3321	20240426	-33.75	1964	20241209	12.02	3321	-33.75	20240426	1964	12.02	20241209	3100	-29.03	20240905	1964	12.02	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
55	20241220	111249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-65	5	-2.86	27236330	12295	49.82	2270	2270	2190	2950	1590	2270	2215.24	1.02	0	-446	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	76	137.81	1.14	12	0.36	16.00	1938.00	3321	20240426	-33.60	1964	20241209	12.27	3321	-33.60	20240426	1964	12.27	20241209	3100	-28.87	20240905	1964	12.27	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
56	20241220	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-50	5	-2.20	25282825	11407	46.22	2270	2270	2195	2950	1590	2270	2216.43	1.02	0	-435	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	76	138.75	1.15	12	0.33	16.00	1938.00	3321	20240426	-33.15	1964	20241209	13.03	3321	-33.15	20240426	1964	13.03	20241209	3100	-28.39	20240905	1964	13.03	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
57	20241220	091252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-35	5	-1.54	919845	406	1.65	2270	2270	2220	2950	1590	2270	2265.63	1.02	0	-52	2400	2335	2250	2185	2100	2292	2142	3	680	100	1540	5	1	3430000	77	139.69	1.15	12	0.01	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	3321	-32.70	20240426	1964	13.80	20241209	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	34936	N	N	N	N
58	20241219	161245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-45	5	-1.94	55380320	24678	89.60	2310	2315	2165	3005	1625	2315	2244.12	1.01	0	226	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	78	141.88	1.17	12	0.72	16.00	1938.00	3321	20240426	-31.65	1964	20241209	15.58	3321	-31.65	20240426	1964	15.58	20241209	3100	-26.77	20240905	1964	15.58	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
59	20241219	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-40	5	-1.73	52494845	23409	84.99	2310	2315	2165	3005	1625	2315	2242.51	1.01	0	505	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	78	142.19	1.17	12	0.68	16.00	1938.00	3321	20240426	-31.50	1964	20241209	15.84	3321	-31.50	20240426	1964	15.84	20241209	3100	-26.61	20240905	1964	15.84	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
60	20241219	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-35	5	-1.51	48749555	21754	78.98	2310	2315	2165	3005	1625	2315	2240.95	1.01	0	644	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	78	142.50	1.18	12	0.63	16.00	1938.00	3321	20240426	-31.35	1964	20241209	16.09	3321	-31.35	20240426	1964	16.09	20241209	3100	-26.45	20240905	1964	16.09	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
61	20241219	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-20	5	-0.86	45745985	20432	74.18	2310	2315	2165	3005	1625	2315	2238.94	1.01	0	660	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	79	143.44	1.18	12	0.60	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	3321	-30.89	20240426	1964	16.85	20241209	3100	-25.97	20240905	1964	16.85	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
62	20241219	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-15	5	-0.65	42037455	18812	68.30	2310	2315	2165	3005	1625	2315	2234.61	1.01	0	778	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.55	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	3321	-30.74	20240426	1964	17.11	20241209	3100	-25.81	20240905	1964	17.11	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
63	20241219	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-20	5	-0.86	40126410	17979	65.28	2310	2315	2165	3005	1625	2315	2231.85	1.01	0	851	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	79	143.44	1.18	12	0.52	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	3321	-30.89	20240426	1964	16.85	20241209	3100	-25.97	20240905	1964	16.85	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
64	20241219	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-40	5	-1.73	29815880	13453	48.84	2310	2315	2165	3005	1625	2315	2216.30	1.01	0	1172	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	78	142.19	1.17	12	0.39	16.00	1938.00	3321	20240426	-31.50	1964	20241209	15.84	3321	-31.50	20240426	1964	15.84	20241209	3100	-26.61	20240905	1964	15.84	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
65	20241219	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-15	5	-0.65	356650	156	0.57	2310	2315	2225	3005	1625	2315	2286.22	1.01	0	-3	2391	2352	2306	2267	2221	2372	2287	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.00	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	3321	-30.74	20240426	1964	17.11	20241209	3100	-25.81	20240905	1964	17.11	20241209	0.21	N	413600	100	3 억	34710	N	N	N	N
66	20241218	161241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	25	2	1.09	63388000	27543	111.40	2285	2345	2260	2975	1605	2290	2301.42	1.04	0	-909	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	144.69	1.19	12	0.80	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	3321	-30.29	20240426	1964	17.87	20241209	3100	-25.32	20240905	1964	17.87	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
67	20241218	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	55	2	2.40	62654035	27226	110.12	2285	2345	2260	2975	1605	2290	2301.26	1.04	0	-595	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	80	146.56	1.21	12	0.79	16.00	1938.00	3321	20240426	-29.39	1964	20241209	19.40	3321	-29.39	20240426	1964	19.40	20241209	3100	-24.35	20240905	1964	19.40	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
68	20241218	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	0	3	0.00	61480075	26719	108.07	2285	2340	2260	2975	1605	2290	2300.99	1.04	0	-593	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.78	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
69	20241218	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	10	2	0.44	31090200	13589	54.96	2285	2320	2260	2975	1605	2290	2287.89	1.04	0	-267	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	143.75	1.19	12	0.40	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	3321	-30.74	20240426	1964	17.11	20241209	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
70	20241218	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	0	3	0.00	28985465	12669	51.24	2285	2320	2260	2975	1605	2290	2287.90	1.04	0	-184	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.37	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
71	20241218	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	0	3	0.00	28528815	12469	50.43	2285	2320	2260	2975	1605	2290	2287.98	1.04	0	-160	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.36	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
72	20241218	101243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	25	2	1.09	4605605	2016	8.15	2285	2315	2265	2975	1605	2290	2284.53	1.04	0	-139	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	79	144.69	1.19	12	0.06	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	3321	-30.29	20240426	1964	17.87	20241209	3100	-25.32	20240905	1964	17.87	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
73	20241218	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-5	5	-0.22	228500	100	0.40	2285	2285	2285	2975	1605	2290	2285.00	1.04	0	-100	2360	2325	2265	2230	2170	2337	2242	3	685	100	1550	5	1	3430000	78	142.81	1.18	12	0.00	16.00	1938.00	3321	20240426	-31.20	1964	20241209	16.34	3321	-31.20	20240426	1964	16.34	20241209	3100	-26.29	20240905	1964	16.34	20241209	0.20	N	413600	100	3 억	35619	N	N	N	N
74	20241217	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	55816650	24724	89.06	2290	2300	2205	2970	1600	2285	2257.59	1.06	0	-900	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.72	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
75	20241217	151243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	55058680	24393	87.87	2290	2300	2205	2970	1600	2285	2257.15	1.06	0	-884	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.71	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
76	20241217	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-50	5	-2.19	21893360	9759	35.15	2290	2300	2205	2970	1600	2285	2243.40	1.06	0	-460	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	77	139.69	1.15	12	0.28	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	3321	-32.70	20240426	1964	13.80	20241209	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
77	20241217	131228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-40	5	-1.75	17230065	7687	27.69	2290	2300	2205	2970	1600	2285	2241.46	1.06	0	-448	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	77	140.31	1.16	12	0.22	16.00	1938.00	3321	20240426	-32.40	1964	20241209	14.31	3321	-32.40	20240426	1964	14.31	20241209	3100	-27.58	20240905	1964	14.31	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
78	20241217	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-50	5	-2.19	14971225	6680	24.06	2290	2300	2205	2970	1600	2285	2241.20	1.06	0	-420	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	77	139.69	1.15	12	0.19	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	3321	-32.70	20240426	1964	13.80	20241209	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
79	20241217	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-25	5	-1.09	7288090	3228	11.63	2290	2300	2230	2970	1600	2285	2257.77	1.06	0	-160	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	78	141.25	1.17	12	0.09	16.00	1938.00	3321	20240426	-31.95	1964	20241209	15.07	3321	-31.95	20240426	1964	15.07	20241209	3100	-27.10	20240905	1964	15.07	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
80	20241217	101224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-10	5	-0.44	3505780	1540	5.55	2290	2300	2250	2970	1600	2285	2276.48	1.06	0	-80	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	78	142.19	1.17	12	0.04	16.00	1938.00	3321	20240426	-31.50	1964	20241209	15.84	3321	-31.50	20240426	1964	15.84	20241209	3100	-26.61	20240905	1964	15.84	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
81	20241217	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	10	2	0.44	1496890	653	2.35	2290	2300	2250	2970	1600	2285	2292.33	1.06	0	-1	2381	2332	2266	2217	2151	2357	2242	3	685	100	1550	5	1	3430000	79	143.44	1.18	12	0.02	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	3321	-30.89	20240426	1964	16.85	20241209	3100	-25.97	20240905	1964	16.85	20241209	0.21	N	413600	100	3 억	36519	N	N	N	N
82	20241216	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	80	2	3.63	63280370	27761	61.16	2200	2315	2200	2865	1545	2205	2279.47	1.06	0	147	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	78	142.81	1.18	12	0.81	16.00	1938.00	3321	20240426	-31.20	1964	20241209	16.34	3321	-31.20	20240426	1964	16.34	20241209	3100	-26.29	20240905	1964	16.34	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
83	20241216	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	85	2	3.85	61454755	26962	59.40	2200	2315	2200	2865	1545	2205	2279.31	1.06	0	335	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	79	143.12	1.18	12	0.79	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	3321	-31.04	20240426	1964	16.60	20241209	3100	-26.13	20240905	1964	16.60	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
84	20241216	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	80	2	3.63	60422105	26510	58.40	2200	2315	2200	2865	1545	2205	2279.22	1.06	0	341	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	78	142.81	1.18	12	0.77	16.00	1938.00	3321	20240426	-31.20	1964	20241209	16.34	3321	-31.20	20240426	1964	16.34	20241209	3100	-26.29	20240905	1964	16.34	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
85	20241216	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	95	2	4.31	57293010	25134	55.37	2200	2315	2200	2865	1545	2205	2279.50	1.06	0	114	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	79	143.75	1.19	12	0.73	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	3321	-30.74	20240426	1964	17.11	20241209	3100	-25.81	20240905	1964	17.11	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
86	20241216	121239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	110	2	4.99	47249815	20780	45.78	2200	2315	2200	2865	1545	2205	2273.81	1.06	0	-179	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	79	144.69	1.19	12	0.61	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	3321	-30.29	20240426	1964	17.87	20241209	3100	-25.32	20240905	1964	17.87	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
87	20241216	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	60	2	2.72	18096005	8058	17.75	2200	2280	2200	2865	1545	2205	2245.72	1.06	0	-127	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	78	141.56	1.17	12	0.23	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	3321	-31.80	20240426	1964	15.33	20241209	3100	-26.94	20240905	1964	15.33	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
88	20241216	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	60	2	2.72	17175205	7651	16.86	2200	2280	2200	2865	1545	2205	2244.83	1.06	0	-150	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	78	141.56	1.17	12	0.22	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	3321	-31.80	20240426	1964	15.33	20241209	3100	-26.94	20240905	1964	15.33	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
89	20241216	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	30	2	1.36	7627115	3435	7.57	2200	2235	2200	2865	1545	2205	2220.41	1.06	0	4	2275	2240	2170	2135	2065	2257	2152	3	660	100	1490	5	1	3430000	77	139.69	1.15	12	0.10	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	3321	-32.70	20240426	1964	13.80	20241209	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	36372	N	N	N	N
90	20241213	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	105	2	5.00	97001640	44858	181.35	2100	2205	2100	2730	1470	2100	2162.37	1.01	0	1545	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	76	137.81	1.14	12	1.31	16.00	1938.00	3321	20240426	-33.60	1964	20241209	12.27	3321	-33.60	20240426	1964	12.27	20241209	3100	-28.87	20240905	1964	12.27	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
91	20241213	151236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	90	2	4.29	83150970	38572	155.93	2100	2200	2100	2730	1470	2100	2155.73	1.01	0	1285	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	75	136.88	1.13	12	1.12	16.00	1938.00	3321	20240426	-34.06	1964	20241209	11.51	3321	-34.06	20240426	1964	11.51	20241209	3100	-29.35	20240905	1964	11.51	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
92	20241213	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	75	2	3.57	66526525	30950	125.12	2100	2185	2100	2730	1470	2100	2149.48	1.01	0	1163	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	75	135.94	1.12	12	0.90	16.00	1938.00	3321	20240426	-34.51	1964	20241209	10.74	3321	-34.51	20240426	1964	10.74	20241209	3100	-29.84	20240905	1964	10.74	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
93	20241213	131237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	70	2	3.33	60456290	28160	113.84	2100	2185	2100	2730	1470	2100	2146.89	1.01	0	1106	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	74	135.62	1.12	12	0.82	16.00	1938.00	3321	20240426	-34.66	1964	20241209	10.49	3321	-34.66	20240426	1964	10.49	20241209	3100	-30.00	20240905	1964	10.49	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
94	20241213	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	75	2	3.57	55852900	26044	105.29	2100	2185	2100	2730	1470	2100	2144.56	1.01	0	1112	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	75	135.94	1.12	12	0.76	16.00	1938.00	3321	20240426	-34.51	1964	20241209	10.74	3321	-34.51	20240426	1964	10.74	20241209	3100	-29.84	20240905	1964	10.74	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
95	20241213	111234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	55	2	2.62	35314625	16567	66.98	2100	2170	2100	2730	1470	2100	2131.62	1.01	0	631	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	74	134.69	1.11	12	0.48	16.00	1938.00	3321	20240426	-35.11	1964	20241209	9.73	3321	-35.11	20240426	1964	9.73	20241209	3100	-30.48	20240905	1964	9.73	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
96	20241213	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	65	2	3.10	26548010	12513	50.59	2100	2165	2100	2730	1470	2100	2121.63	1.01	0	529	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	74	135.31	1.12	12	0.36	16.00	1938.00	3321	20240426	-34.81	1964	20241209	10.23	3321	-34.81	20240426	1964	10.23	20241209	3100	-30.16	20240905	1964	10.23	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
97	20241213	091228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	11717110	5575	22.54	2100	2110	2100	2730	1470	2100	2101.72	1.01	0	478	2173	2136	2073	2036	1973	2155	2055	3	630	100	1420	5	1	3430000	72	131.25	1.08	12	0.16	16.00	1938.00	3321	20240426	-36.77	1964	20241209	6.92	3321	-36.77	20240426	1964	6.92	20241209	3100	-32.26	20240905	1964	6.92	20241209	0.21	N	413600	100	3 억	34681	N	N	N	N
98	20241212	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	65	2	3.19	51012560	24736	146.31	2035	2110	2010	2645	1425	2035	2062.28	1.02	0	-265	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	72	131.25	1.08	12	0.72	16.00	1938.00	3321	20240426	-36.77	1964	20241209	6.92	3321	-36.77	20240426	1964	6.92	20241209	3100	-32.26	20240905	1964	6.92	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
99	20241212	151227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	75	2	3.69	49461770	23994	141.93	2035	2110	2010	2645	1425	2035	2061.42	1.02	0	-268	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	72	131.88	1.09	12	0.70	16.00	1938.00	3321	20240426	-36.46	1964	20241209	7.43	3321	-36.46	20240426	1964	7.43	20241209	3100	-31.94	20240905	1964	7.43	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
100	20241212	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	5	2	0.25	24122130	11831	69.98	2035	2050	2010	2645	1425	2035	2038.89	1.02	0	-336	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	70	127.50	1.05	12	0.34	16.00	1938.00	3321	20240426	-38.57	1964	20241209	3.87	3321	-38.57	20240426	1964	3.87	20241209	3100	-34.19	20240905	1964	3.87	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
101	20241212	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-20	5	-0.98	10583545	5200	30.76	2035	2040	2010	2645	1425	2035	2035.30	1.02	0	-168	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	69	125.94	1.04	12	0.15	16.00	1938.00	3321	20240426	-39.33	1964	20241209	2.60	3321	-39.33	20240426	1964	2.60	20241209	3100	-35.00	20240905	1964	2.60	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
102	20241212	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-20	5	-0.98	7249295	3559	21.05	2035	2040	2010	2645	1425	2035	2036.89	1.02	0	-139	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	69	125.94	1.04	12	0.10	16.00	1938.00	3321	20240426	-39.33	1964	20241209	2.60	3321	-39.33	20240426	1964	2.60	20241209	3100	-35.00	20240905	1964	2.60	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
103	20241212	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-20	5	-0.98	7188815	3529	20.87	2035	2040	2010	2645	1425	2035	2037.07	1.02	0	-110	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	69	125.94	1.04	12	0.10	16.00	1938.00	3321	20240426	-39.33	1964	20241209	2.60	3321	-39.33	20240426	1964	2.60	20241209	3100	-35.00	20240905	1964	2.60	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
104	20241212	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	0	3	0.00	5864510	2878	17.02	2035	2040	2030	2645	1425	2035	2037.70	1.02	0	-86	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	70	127.19	1.05	12	0.08	16.00	1938.00	3321	20240426	-38.72	1964	20241209	3.62	3321	-38.72	20240426	1964	3.62	20241209	3100	-34.35	20240905	1964	3.62	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
105	20241212	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	5	2	0.25	2428465	1192	7.05	2035	2040	2035	2645	1425	2035	2037.30	1.02	0	0	2105	2070	2035	2000	1965	2070	2000	3	610	100	1380	5	1	3430000	70	127.50	1.05	12	0.03	16.00	1938.00	3321	20240426	-38.57	1964	20241209	3.87	3321	-38.57	20240426	1964	3.87	20241209	3100	-34.19	20240905	1964	3.87	20241209	0.22	N	413600	100	3 억	34838	N	N	N	N
106	20241211	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	15	2	0.74	34179055	16906	66.03	2035	2070	2000	2625	1415	2020	2021.71	1.03	0	-515	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	70	127.19	1.05	12	0.49	16.00	1938.00	3321	20240426	-38.72	1964	20241209	3.62	3321	-38.72	20240426	1964	3.62	20241209	3100	-34.35	20240905	1964	3.62	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
107	20241211	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	33728665	16682	65.16	2035	2070	2000	2625	1415	2020	2021.86	1.03	0	-515	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	69	126.25	1.04	12	0.49	16.00	1938.00	3321	20240426	-39.17	1964	20241209	2.85	3321	-39.17	20240426	1964	2.85	20241209	3100	-34.84	20240905	1964	2.85	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
108	20241211	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	23736005	11693	45.67	2035	2070	2005	2625	1415	2020	2029.93	1.03	0	-374	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	69	125.31	1.03	12	0.34	16.00	1938.00	3321	20240426	-39.63	1964	20241209	2.09	3321	-39.63	20240426	1964	2.09	20241209	3100	-35.32	20240905	1964	2.09	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
109	20241211	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	23055605	11355	44.35	2035	2070	2015	2625	1415	2020	2030.44	1.03	0	-467	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	69	126.25	1.04	12	0.33	16.00	1938.00	3321	20240426	-39.17	1964	20241209	2.85	3321	-39.17	20240426	1964	2.85	20241209	3100	-34.84	20240905	1964	2.85	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
110	20241211	121231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	21344675	10509	41.05	2035	2070	2015	2625	1415	2020	2031.09	1.03	0	-397	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	70	126.88	1.05	12	0.31	16.00	1938.00	3321	20240426	-38.87	1964	20241209	3.36	3321	-38.87	20240426	1964	3.36	20241209	3100	-34.52	20240905	1964	3.36	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
111	20241211	111227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	10	2	0.50	20199785	9943	38.84	2035	2070	2015	2625	1415	2020	2031.56	1.03	0	-395	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	70	126.88	1.05	12	0.29	16.00	1938.00	3321	20240426	-38.87	1964	20241209	3.36	3321	-38.87	20240426	1964	3.36	20241209	3100	-34.52	20240905	1964	3.36	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
112	20241211	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	15	2	0.74	14261625	7033	27.47	2035	2070	2015	2625	1415	2020	2027.82	1.03	0	-92	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	70	127.19	1.05	12	0.21	16.00	1938.00	3321	20240426	-38.72	1964	20241209	3.62	3321	-38.72	20240426	1964	3.62	20241209	3100	-34.35	20240905	1964	3.62	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
113	20241211	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	15	2	0.74	2238500	1100	4.30	2035	2035	2035	2625	1415	2020	2035.00	1.03	0	-101	2058	2039	2006	1987	1954	2048	1996	3	605	100	1370	5	1	3430000	70	127.19	1.05	12	0.03	16.00	1938.00	3321	20240426	-38.72	1964	20241209	3.62	3321	-38.72	20240426	1964	3.62	20241209	3100	-34.35	20240905	1964	3.62	20241209	0.24	N	413600	100	3 억	35305	N	N	N	N
114	20241210	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	27	2	1.35	51056390	25602	64.89	1993	2025	1973	2590	1396	1993	1994.23	1.04	0	-344	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	126.25	1.04	12	0.75	16.00	1938.00	3321	20240426	-39.17	1964	20241209	2.85	3321	-39.17	20240426	1964	2.85	20241209	3100	-34.84	20240905	1964	2.85	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
115	20241210	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	7	2	0.35	51032180	25590	64.86	1993	2025	1973	2590	1396	1993	1994.22	1.04	0	-333	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	125.00	1.03	12	0.75	16.00	1938.00	3321	20240426	-39.78	1964	20241209	1.83	3321	-39.78	20240426	1964	1.83	20241209	3100	-35.48	20240905	1964	1.83	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
116	20241210	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	22	2	1.10	47887045	24022	60.88	1993	2025	1973	2590	1396	1993	1993.47	1.04	0	-298	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	125.94	1.04	12	0.70	16.00	1938.00	3321	20240426	-39.33	1964	20241209	2.60	3321	-39.33	20240426	1964	2.60	20241209	3100	-35.00	20240905	1964	2.60	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
117	20241210	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	22	2	1.10	41843795	21031	53.30	1993	2020	1973	2590	1396	1993	1989.62	1.04	0	-574	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	125.94	1.04	12	0.61	16.00	1938.00	3321	20240426	-39.33	1964	20241209	2.60	3321	-39.33	20240426	1964	2.60	20241209	3100	-35.00	20240905	1964	2.60	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
118	20241210	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	7	2	0.35	31511765	15901	40.30	1993	2015	1973	2590	1396	1993	1981.75	1.04	0	231	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	125.00	1.03	12	0.46	16.00	1938.00	3321	20240426	-39.78	1964	20241209	1.83	3321	-39.78	20240426	1964	1.83	20241209	3100	-35.48	20240905	1964	1.83	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
119	20241210	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-9	5	-0.45	22764541	11526	29.21	1993	2015	1973	2590	1396	1993	1975.06	1.04	0	281	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	1	1	3430000	68	124.00	1.02	12	0.34	16.00	1938.00	3321	20240426	-40.26	1964	20241209	1.02	3321	-40.26	20240426	1964	1.02	20241209	3100	-36.00	20240905	1964	1.02	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
120	20241210	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	-9	5	-0.45	22568125	11427	28.96	1993	2015	1973	2590	1396	1993	1974.98	1.04	0	281	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	1	1	3430000	68	124.00	1.02	12	0.33	16.00	1938.00	3321	20240426	-40.26	1964	20241209	1.02	3321	-40.26	20240426	1964	1.02	20241209	3100	-36.00	20240905	1964	1.02	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
121	20241210	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	17	2	0.85	1064279	534	1.35	1993	2010	1993	2590	1396	1993	1993.03	1.04	0	0	2068	2030	1997	1959	1926	2049	1978	3	597	100	1350	5	1	3430000	69	125.62	1.04	12	0.02	16.00	1938.00	3321	20240426	-39.48	1964	20241209	2.34	3321	-39.48	20240426	1964	2.34	20241209	3100	-35.16	20240905	1964	2.34	20241209	0.24	N	413600	100	3 억	35627	N	N	N	N
122	20241209	161214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-42	5	-2.06	77885462	39455	59.63	1983	2035	1964	2645	1425	2035	1974.03	1.04	0	-213	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	68	124.56	1.03	12	1.15	16.00	1938.00	3321	20240426	-39.99	1964	20241209	1.48	3321	-39.99	20240426	1964	1.48	20241209	3100	-35.71	20240905	1964	1.48	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
123	20241209	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-45	5	-2.21	76272435	38644	58.40	1983	2035	1964	2645	1425	2035	1973.72	1.04	0	63	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	68	124.38	1.03	12	1.13	16.00	1938.00	3321	20240426	-40.08	1964	20241209	1.32	3321	-40.08	20240426	1964	1.32	20241209	3100	-35.81	20240905	1964	1.32	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
124	20241209	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-36	5	-1.77	75137762	38072	57.54	1983	2035	1964	2645	1425	2035	1973.57	1.04	0	56	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	69	124.94	1.03	12	1.11	16.00	1938.00	3321	20240426	-39.81	1964	20241209	1.78	3321	-39.81	20240426	1964	1.78	20241209	3100	-35.52	20240905	1964	1.78	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
125	20241209	131220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	-61	5	-3.00	70210269	35576	53.77	1983	2035	1964	2645	1425	2035	1973.53	1.04	0	81	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	68	123.38	1.02	12	1.04	16.00	1938.00	3321	20240426	-40.56	1964	20241209	0.51	3321	-40.56	20240426	1964	0.51	20241209	3100	-36.32	20240905	1964	0.51	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
126	20241209	121215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1967	-68	5	-3.34	59091209	29928	45.23	1983	2035	1964	2645	1425	2035	1974.45	1.04	0	96	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	67	122.94	1.01	12	0.87	16.00	1938.00	3321	20240426	-40.77	1964	20241209	0.15	3321	-40.77	20240426	1964	0.15	20241209	3100	-36.55	20240905	1964	0.15	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
127	20241209	111216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1991	-44	5	-2.16	34743876	17613	26.62	1983	2035	1964	2645	1425	2035	1972.63	1.04	0	-95	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	68	124.44	1.03	12	0.51	16.00	1938.00	3321	20240426	-40.05	1964	20241209	1.37	3321	-40.05	20240426	1964	1.37	20241209	3100	-35.77	20240905	1964	1.37	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
128	20241209	101212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-15	5	-0.74	32823615	16649	25.16	1983	2020	1964	2645	1425	2035	1971.51	1.04	0	121	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	5	1	3430000	69	126.25	1.04	12	0.49	16.00	1938.00	3321	20240426	-39.17	1964	20241209	2.85	3321	-39.17	20240426	1964	2.85	20241209	3100	-34.84	20240905	1964	2.85	20241209	0.24	N	413600	100	3 억	35655	N	N	N	N
129	20241209	091206	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-60	5	-2.95	4745228	2400	3.63	1983	1983	1975	2645	1425	2035	1977.18	1.04	0	143	2131	2082	2026	1977	1921	2055	1950	3	610	100	1380	1	1	3430000	68	123.44	1.02	12	0.07	16.00	1938.00	3321	20240426	-40.53	1970	20241206	0.25	3321	-40.53	20240426	1970	0.25	20241206	3100	-36.29	20240905	1970	0.25	20241206	0.24	N	413600	100	3 억	35655	N	N	N	N
130	20241206	161204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2035	-55	5	-2.63	132449117	66166	332.14	2040	2075	1970	2715	1465	2090	2001.77	1.09	0	-1697	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	70	127.19	1.05	12	1.93	16.00	1938.00	3321	20240426	-38.72	1970	20241206	3.30	3321	-38.72	20240426	1970	3.30	20241206	3100	-34.35	20240905	1970	3.30	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
131	20241206	151209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-60	5	-2.87	126511352	63241	317.46	2040	2075	1970	2715	1465	2090	2000.46	1.09	0	-1325	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	70	126.88	1.05	12	1.84	16.00	1938.00	3321	20240426	-38.87	1970	20241206	3.05	3321	-38.87	20240426	1970	3.05	20241206	3100	-34.52	20240905	1970	3.05	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
132	20241206	141207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-60	5	-2.87	119712872	59877	300.57	2040	2075	1970	2715	1465	2090	1999.31	1.09	0	-825	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	70	126.88	1.05	12	1.75	16.00	1938.00	3321	20240426	-38.87	1970	20241206	3.05	3321	-38.87	20240426	1970	3.05	20241206	3100	-34.52	20240905	1970	3.05	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
133	20241206	131207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2035	-55	5	-2.63	118725362	59388	298.12	2040	2075	1970	2715	1465	2090	1999.15	1.09	0	-779	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	70	127.19	1.05	12	1.73	16.00	1938.00	3321	20240426	-38.72	1970	20241206	3.30	3321	-38.72	20240426	1970	3.30	20241206	3100	-34.35	20240905	1970	3.30	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
134	20241206	121158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2035	-55	5	-2.63	118434767	59245	297.40	2040	2075	1970	2715	1465	2090	1999.07	1.09	0	-728	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	70	127.19	1.05	12	1.73	16.00	1938.00	3321	20240426	-38.72	1970	20241206	3.30	3321	-38.72	20240426	1970	3.30	20241206	3100	-34.35	20240905	1970	3.30	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
135	20241206	111157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-70	5	-3.35	109468345	54783	275.00	2040	2075	1970	2715	1465	2090	1998.22	1.09	0	-673	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	69	126.25	1.04	12	1.60	16.00	1938.00	3321	20240426	-39.17	1970	20241206	2.54	3321	-39.17	20240426	1970	2.54	20241206	3100	-34.84	20240905	1970	2.54	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
136	20241206	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-90	5	-4.31	34379815	17055	85.61	2040	2075	2000	2715	1465	2090	2015.82	1.09	0	-34	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	69	125.00	1.03	12	0.50	16.00	1938.00	3321	20240426	-39.78	2000	20241206	0.00	3321	-39.78	20240426	2000	0.00	20241206	3100	-35.48	20240905	2000	0.00	20241206	0.40	N	413600	100	3 억	37352	N	N	N	N
137	20241206	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	1076125	525	2.64	2040	2075	2040	2715	1465	2090	2049.76	1.09	0	0	2166	2127	2081	2042	1996	2147	2062	3	625	100	1420	5	1	3430000	71	129.69	1.07	12	0.02	16.00	1938.00	3321	20240426	-37.52	2035	20241205	1.97	3321	-37.52	20240426	2035	1.97	20241205	3100	-33.06	20240905	2020	2.72	20231208	0.40	N	413600	100	3 억	37352	N	N	N	N
138	20241205	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	25	2	1.21	40869505	19921	72.53	2070	2120	2035	2680	1450	2065	2051.58	1.08	0	279	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	72	130.62	1.08	12	0.58	16.00	1938.00	3321	20240426	-37.07	2035	20241205	2.70	3321	-37.07	20240426	2035	2.70	20241205	3100	-32.58	20240905	2020	3.47	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
139	20241205	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	38757385	18893	68.79	2070	2120	2035	2680	1450	2065	2051.42	1.08	0	283	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	70	128.44	1.06	12	0.55	16.00	1938.00	3321	20240426	-38.12	2035	20241205	0.98	3321	-38.12	20240426	2035	0.98	20241205	3100	-33.71	20240905	2020	1.73	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
140	20241205	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-10	5	-0.48	17572270	8534	31.07	2070	2120	2045	2680	1450	2065	2059.09	1.08	0	340	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	70	128.44	1.06	12	0.25	16.00	1938.00	3321	20240426	-38.12	2040	20241204	0.74	3321	-38.12	20240426	2040	0.74	20241204	3100	-33.71	20240905	2020	1.73	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
141	20241205	131145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	14253435	6919	25.19	2070	2120	2045	2680	1450	2065	2060.04	1.08	0	329	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	71	129.06	1.07	12	0.20	16.00	1938.00	3321	20240426	-37.82	2040	20241204	1.23	3321	-37.82	20240426	2040	1.23	20241204	3100	-33.39	20240905	2020	2.23	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
142	20241205	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	14247255	6916	25.18	2070	2120	2045	2680	1450	2065	2060.04	1.08	0	328	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	71	129.38	1.07	12	0.20	16.00	1938.00	3321	20240426	-37.67	2040	20241204	1.47	3321	-37.67	20240426	2040	1.47	20241204	3100	-33.23	20240905	2020	2.48	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
143	20241205	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	10	2	0.48	5051745	2441	8.89	2070	2120	2045	2680	1450	2065	2069.54	1.08	0	-43	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	71	129.69	1.07	12	0.07	16.00	1938.00	3321	20240426	-37.52	2040	20241204	1.72	3321	-37.52	20240426	2040	1.72	20241204	3100	-33.06	20240905	2020	2.72	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
144	20241205	101142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	4991705	2412	8.78	2070	2120	2045	2680	1450	2065	2069.53	1.08	0	-43	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	71	129.38	1.07	12	0.07	16.00	1938.00	3321	20240426	-37.67	2040	20241204	1.47	3321	-37.67	20240426	2040	1.47	20241204	3100	-33.23	20240905	2020	2.48	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
145	20241205	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	37205	18	0.07	2070	2070	2045	2680	1450	2065	2066.94	1.08	0	1	2168	2116	2078	2026	1988	2110	2020	3	615	100	1400	5	1	3430000	71	129.38	1.07	12	0.00	16.00	1938.00	3321	20240426	-37.67	2040	20241204	1.47	3321	-37.67	20240426	2040	1.47	20241204	3100	-33.23	20240905	2020	2.48	20231208	0.42	N	413600	100	3 억	37073	N	N	N	N
146	20241204	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-20	5	-0.96	56433045	27465	73.23	2065	2130	2040	2710	1460	2085	2054.73	1.09	0	-179	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	71	129.06	1.07	12	0.80	16.00	1938.00	3321	20240426	-37.82	2040	20241204	1.23	3321	-37.82	20240426	2040	1.23	20241204	3100	-33.39	20240905	2020	2.23	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
147	20241204	151124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-30	5	-1.44	52974895	25783	68.75	2065	2130	2040	2710	1460	2085	2054.64	1.09	0	-15	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	70	128.44	1.06	12	0.75	16.00	1938.00	3321	20240426	-38.12	2040	20241204	0.74	3321	-38.12	20240426	2040	0.74	20241204	3100	-33.71	20240905	2020	1.73	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
148	20241204	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-30	5	-1.44	31769375	15412	41.09	2065	2130	2050	2710	1460	2085	2061.34	1.09	0	12	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	70	128.44	1.06	12	0.45	16.00	1938.00	3321	20240426	-38.12	2050	20241204	0.24	3321	-38.12	20240426	2050	0.24	20241204	3100	-33.71	20240905	2020	1.73	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
149	20241204	131120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	18680640	9045	24.12	2065	2130	2050	2710	1460	2085	2065.30	1.09	0	-71	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	71	129.69	1.07	12	0.26	16.00	1938.00	3321	20240426	-37.52	2050	20241204	1.22	3321	-37.52	20240426	2050	1.22	20241204	3100	-33.06	20240905	2020	2.72	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
150	20241204	121114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	18472065	8944	23.85	2065	2130	2050	2710	1460	2085	2065.30	1.09	0	-71	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	71	129.69	1.07	12	0.26	16.00	1938.00	3321	20240426	-37.52	2050	20241204	1.22	3321	-37.52	20240426	2050	1.22	20241204	3100	-33.06	20240905	2020	2.72	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
151	20241204	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	16485900	7979	21.28	2065	2130	2050	2710	1460	2085	2066.16	1.09	0	-69	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	71	130.00	1.07	12	0.23	16.00	1938.00	3321	20240426	-37.37	2050	20241204	1.46	3321	-37.37	20240426	2050	1.46	20241204	3100	-32.90	20240905	2020	2.97	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
152	20241204	101104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	3972325	1912	5.10	2065	2130	2060	2710	1460	2085	2077.58	1.09	0	-19	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	71	129.69	1.07	12	0.06	16.00	1938.00	3321	20240426	-37.52	2060	20241204	0.73	3321	-37.52	20240426	2060	0.73	20241204	3100	-33.06	20240905	2020	2.72	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
153	20241204	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	416325	202	0.54	2065	2085	2060	2710	1460	2085	2061.01	1.09	0	31	2221	2152	2106	2037	1991	2130	2015	3	625	100	1410	5	1	3430000	72	130.31	1.08	12	0.01	16.00	1938.00	3321	20240426	-37.22	2060	20241204	1.21	3321	-37.22	20240426	2060	1.21	20241204	3100	-32.74	20240905	2020	3.22	20231208	0.42	N	413600	100	3 억	37252	N	N	N	N
154	20241203	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	78386465	37504	103.84	2135	2175	2060	2775	1495	2135	2090.08	1.04	0	1446	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	130.31	1.08	12	1.09	16.00	1938.00	3321	20240426	-37.22	2060	20241203	1.21	3321	-37.22	20240426	2060	1.21	20241203	3100	-32.74	20240905	2020	3.22	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
155	20241203	151259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	75125120	35939	99.51	2135	2175	2060	2775	1495	2135	2090.35	1.04	0	1333	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	131.88	1.09	12	1.05	16.00	1938.00	3321	20240426	-36.46	2060	20241203	2.43	3321	-36.46	20240426	2060	2.43	20241203	3100	-31.94	20240905	2020	4.46	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
156	20241203	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	67967400	32531	90.07	2135	2175	2060	2775	1495	2135	2089.31	1.04	0	1471	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	130.94	1.08	12	0.95	16.00	1938.00	3321	20240426	-36.92	2060	20241203	1.70	3321	-36.92	20240426	2060	1.70	20241203	3100	-32.42	20240905	2020	3.71	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
157	20241203	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	62622735	29981	83.01	2135	2175	2060	2775	1495	2135	2088.75	1.04	0	1457	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	130.94	1.08	12	0.87	16.00	1938.00	3321	20240426	-36.92	2060	20241203	1.70	3321	-36.92	20240426	2060	1.70	20241203	3100	-32.42	20240905	2020	3.71	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
158	20241203	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	57375425	27470	76.06	2135	2175	2060	2775	1495	2135	2088.66	1.04	0	1088	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	130.31	1.08	12	0.80	16.00	1938.00	3321	20240426	-37.22	2060	20241203	1.21	3321	-37.22	20240426	2060	1.21	20241203	3100	-32.74	20240905	2020	3.22	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
159	20241203	111224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	54200960	25937	71.82	2135	2175	2060	2775	1495	2135	2089.72	1.04	0	913	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	72	130.31	1.08	12	0.76	16.00	1938.00	3321	20240426	-37.22	2060	20241203	1.21	3321	-37.22	20240426	2060	1.21	20241203	3100	-32.74	20240905	2020	3.22	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
160	20241203	101211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	25751375	12221	33.84	2135	2175	2090	2775	1495	2135	2107.14	1.04	0	414	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	73	132.19	1.09	12	0.36	16.00	1938.00	3321	20240426	-36.31	2090	20241203	1.20	3321	-36.31	20240426	2090	1.20	20241203	3100	-31.77	20240905	2020	4.70	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
161	20241203	091159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	2509420	1177	3.26	2135	2150	2120	2775	1495	2135	2132.05	1.04	0	502	2261	2197	2166	2102	2071	2182	2087	3	640	100	1450	5	1	3430000	74	134.38	1.11	12	0.03	16.00	1938.00	3321	20240426	-35.26	2095	20241121	2.63	3321	-35.26	20240426	2095	2.63	20241121	3100	-30.65	20240905	2020	6.44	20231208	0.50	N	413600	100	3 억	35806	N	N	N	N
162	20241202	161142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-80	5	-3.61	77194040	35908	107.63	2200	2230	2135	2875	1555	2215	2150.17	1.08	0	-1278	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	73	133.44	1.10	12	1.05	16.00	1938.00	3321	20240426	-35.71	2095	20241121	1.91	3321	-35.71	20240426	2095	1.91	20241121	3100	-31.13	20240905	2020	5.69	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
163	20241202	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-75	5	-3.39	72205915	33573	100.64	2200	2230	2135	2875	1555	2215	2150.71	1.08	0	-862	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	73	133.75	1.10	12	0.98	16.00	1938.00	3321	20240426	-35.56	2095	20241121	2.15	3321	-35.56	20240426	2095	2.15	20241121	3100	-30.97	20240905	2020	5.94	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
164	20241202	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-65	5	-2.93	69045000	32102	96.23	2200	2230	2135	2875	1555	2215	2150.80	1.08	0	-773	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	74	134.38	1.11	12	0.94	16.00	1938.00	3321	20240426	-35.26	2095	20241121	2.63	3321	-35.26	20240426	2095	2.63	20241121	3100	-30.65	20240905	2020	6.44	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
165	20241202	131156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-80	5	-3.61	50457270	23396	70.13	2200	2230	2135	2875	1555	2215	2156.66	1.08	0	-1052	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	73	133.44	1.10	12	0.68	16.00	1938.00	3321	20240426	-35.71	2095	20241121	1.91	3321	-35.71	20240426	2095	1.91	20241121	3100	-31.13	20240905	2020	5.69	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
166	20241202	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-80	5	-3.61	30153420	13886	41.62	2200	2230	2135	2875	1555	2215	2171.50	1.08	0	-1052	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	73	133.44	1.10	12	0.40	16.00	1938.00	3321	20240426	-35.71	2095	20241121	1.91	3321	-35.71	20240426	2095	1.91	20241121	3100	-31.13	20240905	2020	5.69	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
167	20241202	111122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-60	5	-2.71	20516705	9403	28.19	2200	2230	2145	2875	1555	2215	2181.93	1.08	0	-1020	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	74	134.69	1.11	12	0.27	16.00	1938.00	3321	20240426	-35.11	2095	20241121	2.86	3321	-35.11	20240426	2095	2.86	20241121	3100	-30.48	20240905	2020	6.68	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
168	20241202	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-25	5	-1.13	10497945	4750	14.24	2200	2230	2190	2875	1555	2215	2210.09	1.08	0	-1467	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	75	136.88	1.13	12	0.14	16.00	1938.00	3321	20240426	-34.06	2095	20241121	4.53	3321	-34.06	20240426	2095	4.53	20241121	3100	-29.35	20240905	2020	8.42	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N
169	20241202	091128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	5	2	0.23	1810300	819	2.45	2200	2220	2200	2875	1555	2215	2210.38	1.08	0	125	2301	2257	2186	2142	2071	2280	2165	3	660	100	1500	5	1	3430000	76	138.75	1.15	12	0.02	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.49	N	413600	100	3 억	37084	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History