KissMeData/078020/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 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	160703	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
3	20241231	150703	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
4	20241231	140702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
5	20241231	130704	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
6	20241231	120704	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
7	20241231	110702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
8	20241231	100658	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
9	20241231	090706	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.06	-2064	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	589724	N	N	N	N
10	20241230	160700	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	22563540	5874	46.01	3870	3905	3820	5030	2715	3875	3841.26	1.07	0	-2245	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
11	20241230	150704	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	21920065	5706	44.69	3870	3905	3820	5030	2715	3875	3841.58	1.07	0	-2087	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
12	20241230	140703	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-45	5	-1.16	21406530	5572	43.64	3870	3905	3820	5030	2715	3875	3841.80	1.07	0	-1955	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2125	9.72	0.28	12	0.01	394.00	13490.00	5840	20240329	-34.42	3500	20241209	9.43	5840	-34.42	20240329	3500	9.43	20241209	5840	-34.42	20240329	3500	9.43	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
13	20241230	130702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	-25	5	-0.65	18273595	4757	37.26	3870	3905	3820	5030	2715	3875	3841.41	1.07	0	-1203	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2136	9.77	0.29	12	0.01	394.00	13490.00	5840	20240329	-34.08	3500	20241209	10.00	5840	-34.08	20240329	3500	10.00	20241209	5840	-34.08	20240329	3500	10.00	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
14	20241230	120700	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-30	5	-0.77	15860595	4129	32.34	3870	3905	3820	5030	2715	3875	3841.27	1.07	0	-1068	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2133	9.76	0.29	12	0.01	394.00	13490.00	5840	20240329	-34.16	3500	20241209	9.86	5840	-34.16	20240329	3500	9.86	20241209	5840	-34.16	20240329	3500	9.86	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
15	20241230	110702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-30	5	-0.77	10098250	2627	20.57	3870	3905	3820	5030	2715	3875	3844.02	1.07	0	-817	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2133	9.76	0.29	12	0.00	394.00	13490.00	5840	20240329	-34.16	3500	20241209	9.86	5840	-34.16	20240329	3500	9.86	20241209	5840	-34.16	20240329	3500	9.86	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
16	20241230	100702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	-25	5	-0.65	9107005	2369	18.55	3870	3905	3820	5030	2715	3875	3844.24	1.07	0	-769	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2136	9.77	0.29	12	0.00	394.00	13490.00	5840	20240329	-34.08	3500	20241209	10.00	5840	-34.08	20240329	3500	10.00	20241209	5840	-34.08	20240329	3500	10.00	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
17	20241230	090704	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	-25	5	-0.65	581345	151	1.18	3870	3905	3820	5030	2715	3875	3849.97	1.07	0	-114	4025	3950	3910	3835	3795	3930	3815	2774	1155	5000	2860	5	1	55481190	2136	9.77	0.29	12	0.00	394.00	13490.00	5840	20240329	-34.08	3500	20241209	10.00	5840	-34.08	20240329	3500	10.00	20241209	5840	-34.08	20240329	3500	10.00	20241209	0.15	N	078020	5000	2774 억	591788	N	N	N	N
18	20241227	160659	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-110	5	-2.76	49708160	12765	76.24	3985	3985	3870	5180	2790	3985	3894.10	1.07	0	-505	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2150	9.84	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.65	3500	20241209	10.71	5840	-33.65	20240329	3500	10.71	20241209	5840	-33.65	20240329	3500	10.71	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
19	20241227	150658	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-110	5	-2.76	45191165	11600	69.28	3985	3985	3870	5180	2790	3985	3895.79	1.07	0	419	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2150	9.84	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.65	3500	20241209	10.71	5840	-33.65	20240329	3500	10.71	20241209	5840	-33.65	20240329	3500	10.71	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
20	20241227	140700	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	-95	5	-2.38	42736585	10968	65.50	3985	3985	3870	5180	2790	3985	3896.48	1.07	0	528	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2158	9.87	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.39	3500	20241209	11.14	5840	-33.39	20240329	3500	11.14	20241209	5840	-33.39	20240329	3500	11.14	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
21	20241227	130700	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-105	5	-2.63	37541505	9629	57.51	3985	3985	3880	5180	2790	3985	3898.80	1.07	0	753	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2153	9.85	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.56	3500	20241209	10.86	5840	-33.56	20240329	3500	10.86	20241209	5840	-33.56	20240329	3500	10.86	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
22	20241227	120700	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	-85	5	-2.13	12648375	3220	19.23	3985	3985	3880	5180	2790	3985	3928.07	1.07	0	388	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	5840	-33.22	20240329	3500	11.43	20241209	5840	-33.22	20240329	3500	11.43	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
23	20241227	110658	57	100.00	KOSDAQ		금융	N	N	N	N	N	3910	-75	5	-1.88	10242645	2603	15.55	3985	3985	3910	5180	2790	3985	3934.94	1.07	0	312	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2169	9.92	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.05	3500	20241209	11.71	5840	-33.05	20240329	3500	11.71	20241209	5840	-33.05	20240329	3500	11.71	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
24	20241227	100657	57	100.00	KOSDAQ		금융	N	N	N	N	N	3955	-30	5	-0.75	5574455	1414	8.44	3985	3985	3930	5180	2790	3985	3942.33	1.07	0	294	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2194	10.04	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.28	3500	20241209	13.00	5840	-32.28	20240329	3500	13.00	20241209	5840	-32.28	20240329	3500	13.00	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
25	20241227	090702	57	100.00	KOSDAQ		금융	N	N	N	N	N	3955	-30	5	-0.75	190810	48	0.29	3985	3985	3955	5180	2790	3985	3975.21	1.07	0	-44	4055	4020	4000	3965	3945	4010	3955	2774	1195	5000	2940	5	1	55481190	2194	10.04	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.28	3500	20241209	13.00	5840	-32.28	20240329	3500	13.00	20241209	5840	-32.28	20240329	3500	13.00	20241209	0.15	N	078020	5000	2774 억	592475	N	N	N	N
26	20241226	160656	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-15	5	-0.38	66914320	16744	85.60	4000	4035	3980	5200	2800	4000	3996.37	1.08	0	-5630	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2211	10.11	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
27	20241226	150653	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	-5	5	-0.12	62246555	15574	79.62	4000	4035	3980	5200	2800	4000	3996.83	1.08	0	-5830	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2216	10.14	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.59	3500	20241209	14.14	5840	-31.59	20240329	3500	14.14	20241209	5840	-31.59	20240329	3500	14.14	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
28	20241226	140652	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-20	5	-0.50	51511680	12881	65.85	4000	4035	3980	5200	2800	4000	3999.04	1.08	0	-4861	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2208	10.10	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	5840	-31.85	20240329	3500	13.71	20241209	5840	-31.85	20240329	3500	13.71	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
29	20241226	130654	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	10	2	0.25	36324585	9075	46.40	4000	4035	3980	5200	2800	4000	4002.71	1.08	0	-2434	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
30	20241226	120651	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	26673960	6668	34.09	4000	4035	3980	5200	2800	4000	4000.29	1.08	0	-2380	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
31	20241226	110654	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	10	2	0.25	26310210	6577	33.62	4000	4035	3980	5200	2800	4000	4000.34	1.08	0	-2376	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
32	20241226	100653	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	22514155	5627	28.77	4000	4035	3980	5200	2800	4000	4001.09	1.08	0	-2080	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
33	20241226	090655	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	10	2	0.25	8365075	2087	10.67	4000	4035	4000	5200	2800	4000	4008.18	1.08	0	-578	4136	4067	4011	3942	3886	4040	3915	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	598105	N	N	N	N
34	20241224	160653	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	78081250	19560	183.70	4080	4080	3955	5200	2800	4000	3991.88	1.08	0	-874	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.04	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
35	20241224	150653	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	-5	5	-0.12	69511335	17415	163.55	4080	4080	3955	5200	2800	4000	3991.46	1.08	0	-901	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2216	10.14	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.59	3500	20241209	14.14	5840	-31.59	20240329	3500	14.14	20241209	5840	-31.59	20240329	3500	14.14	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
36	20241224	140651	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	67921685	17017	159.81	4080	4080	3955	5200	2800	4000	3991.40	1.08	0	-1037	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
37	20241224	130653	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	61143995	15322	143.90	4080	4080	3955	5200	2800	4000	3990.60	1.08	0	-772	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
38	20241224	120652	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-15	5	-0.38	52808135	13233	124.28	4080	4080	3955	5200	2800	4000	3990.64	1.08	0	-698	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
39	20241224	110654	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-10	5	-0.25	50063075	12545	117.82	4080	4080	3955	5200	2800	4000	3990.68	1.08	0	-645	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2214	10.13	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
40	20241224	100653	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-20	5	-0.50	36255635	9076	85.24	4080	4080	3955	5200	2800	4000	3994.67	1.08	0	-6	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2208	10.10	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	5840	-31.85	20240329	3500	13.71	20241209	5840	-31.85	20240329	3500	13.71	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
41	20241224	090656	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	5	2	0.12	3488430	866	8.13	4080	4080	4005	5200	2800	4000	4028.21	1.08	0	-139	4040	4020	4000	3980	3960	4020	3980	2774	1200	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	598979	N	N	N	N
42	20241223	160647	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	42427445	10623	57.53	4000	4020	3980	5200	2800	4000	3993.92	1.08	0	-1045	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
43	20241223	150651	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	0	3	0.00	40443775	10127	54.85	4000	4020	3980	5200	2800	4000	3993.66	1.08	0	-873	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
44	20241223	140647	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-10	5	-0.25	31199700	7808	42.29	4000	4020	3980	5200	2800	4000	3995.86	1.08	0	-620	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2214	10.13	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
45	20241223	130647	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	10	2	0.25	25072865	6272	33.97	4000	4020	3980	5200	2800	4000	3997.59	1.08	0	-635	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
46	20241223	120648	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	10	2	0.25	20535985	5136	27.82	4000	4020	3980	5200	2800	4000	3998.44	1.08	0	-541	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
47	20241223	110647	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	20	2	0.50	18057580	4516	24.46	4000	4020	3980	5200	2800	4000	3998.58	1.08	0	-247	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	5840	-31.16	20240329	3500	14.86	20241209	5840	-31.16	20240329	3500	14.86	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
48	20241223	100643	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-15	5	-0.38	6946630	1740	9.42	4000	4020	3980	5200	2800	4000	3992.32	1.08	0	-224	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2211	10.11	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
49	20241223	090646	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	20	2	0.50	528105	132	0.71	4000	4020	3995	5200	2800	4000	4000.80	1.08	0	-49	4080	4040	4000	3960	3920	4020	3940	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	5840	-31.16	20240329	3500	14.86	20241209	5840	-31.16	20240329	3500	14.86	20241209	0.15	N	078020	5000	2774 억	600025	N	N	N	N
50	20241220	160643	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-40	5	-0.99	73502865	18446	158.27	4040	4040	3960	5250	2830	4040	3984.75	1.09	0	-6926	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2219	10.15	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
51	20241220	150646	57	100.00	KOSDAQ		금융	N	N	N	N	N	3965	-75	5	-1.86	69649015	17479	149.97	4040	4040	3960	5250	2830	4040	3984.73	1.09	0	-6330	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2200	10.06	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.11	3500	20241209	13.29	5840	-32.11	20240329	3500	13.29	20241209	5840	-32.11	20240329	3500	13.29	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
52	20241220	140645	57	100.00	KOSDAQ		금융	N	N	N	N	N	3975	-65	5	-1.61	65400635	16408	140.78	4040	4040	3970	5250	2830	4040	3985.90	1.09	0	-6014	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2205	10.09	0.29	12	0.03	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	5840	-31.93	20240329	3500	13.57	20241209	5840	-31.93	20240329	3500	13.57	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
53	20241220	130643	57	100.00	KOSDAQ		금융	N	N	N	N	N	3975	-65	5	-1.61	60124090	15084	129.42	4040	4040	3975	5250	2830	4040	3985.95	1.09	0	-4919	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2205	10.09	0.29	12	0.03	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	5840	-31.93	20240329	3500	13.57	20241209	5840	-31.93	20240329	3500	13.57	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
54	20241220	120643	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-55	5	-1.36	36428950	9134	78.37	4040	4040	3980	5250	2830	4040	3988.28	1.09	0	-3548	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
55	20241220	110643	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-40	5	-0.99	28587205	7166	61.48	4040	4040	3980	5250	2830	4040	3989.28	1.09	0	-2489	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
56	20241220	100644	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-30	5	-0.74	12533830	3143	26.97	4040	4040	3980	5250	2830	4040	3987.86	1.09	0	-2038	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
57	20241220	090645	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-20	5	-0.50	2048915	513	4.40	4040	4040	3990	5250	2830	4040	3993.99	1.09	0	-85	4136	4087	4031	3982	3926	4060	3955	2774	1210	5000	2980	5	1	55481190	2230	10.20	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	5840	-31.16	20240329	3500	14.86	20241209	5840	-31.16	20240329	3500	14.86	20241209	0.15	N	078020	5000	2774 억	606022	N	N	N	N
58	20241219	160643	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	-15	5	-0.37	46510220	11654	54.51	4050	4080	3975	5270	2840	4055	3990.83	1.09	0	148	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2241	10.25	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	5840	-30.82	20240329	3500	15.43	20241209	5840	-30.82	20240329	3500	15.43	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
59	20241219	150641	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	-60	5	-1.48	41699335	10455	48.90	4050	4080	3975	5270	2840	4055	3988.46	1.09	0	210	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2216	10.14	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.59	3500	20241209	14.14	5840	-31.59	20240329	3500	14.14	20241209	5840	-31.59	20240329	3500	14.14	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
60	20241219	140642	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-70	5	-1.73	16864460	4219	19.73	4050	4080	3980	5270	2840	4055	3997.26	1.09	0	229	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2211	10.11	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
61	20241219	130641	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-65	5	-1.60	15787435	3949	18.47	4050	4080	3980	5270	2840	4055	3997.83	1.09	0	338	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2214	10.13	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
62	20241219	120644	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-65	5	-1.60	13652490	3414	15.97	4050	4080	3980	5270	2840	4055	3998.97	1.09	0	218	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2214	10.13	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
63	20241219	110641	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	-50	5	-1.23	10387170	2598	12.15	4050	4080	3980	5270	2840	4055	3998.14	1.09	0	280	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2222	10.16	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
64	20241219	100633	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	0	3	0.00	9511455	2380	11.13	4050	4080	3980	5270	2840	4055	3996.41	1.09	0	377	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2250	10.29	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.57	3500	20241209	15.86	5840	-30.57	20240329	3500	15.86	20241209	5840	-30.57	20240329	3500	15.86	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
65	20241219	090643	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-45	5	-1.11	32310	8	0.04	4050	4050	4010	5270	2840	4055	4038.75	1.09	0	-3	4155	4105	4040	3990	3925	4130	4015	2774	1215	5000	3000	5	1	55481190	2225	10.18	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	605171	N	N	N	N
66	20241218	160638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	45	2	1.12	86077190	21376	182.47	4010	4090	3975	5210	2810	4010	4026.81	1.09	0	1234	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2250	10.29	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.57	3500	20241209	15.86	5840	-30.57	20240329	3500	15.86	20241209	5840	-30.57	20240329	3500	15.86	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
67	20241218	150643	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	50	2	1.25	77915655	19372	165.36	4010	4090	3975	5210	2810	4010	4022.08	1.09	0	490	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2253	10.30	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.48	3500	20241209	16.00	5840	-30.48	20240329	3500	16.00	20241209	5840	-30.48	20240329	3500	16.00	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
68	20241218	140640	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	5	2	0.12	34883975	8716	74.40	4010	4035	3975	5210	2810	4010	4002.29	1.09	0	-528	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2228	10.19	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	5840	-31.25	20240329	3500	14.71	20241209	5840	-31.25	20240329	3500	14.71	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
69	20241218	130642	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	-5	5	-0.12	31220450	7803	66.61	4010	4035	3975	5210	2810	4010	4001.08	1.09	0	-163	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
70	20241218	120633	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	20	2	0.50	21976015	5493	46.89	4010	4035	3975	5210	2810	4010	4000.73	1.09	0	-373	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2236	10.23	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.99	3500	20241209	15.14	5840	-30.99	20240329	3500	15.14	20241209	5840	-30.99	20240329	3500	15.14	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
71	20241218	110640	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	25	2	0.62	19757635	4941	42.18	4010	4035	3975	5210	2810	4010	3998.71	1.09	0	-533	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.91	3500	20241209	15.29	5840	-30.91	20240329	3500	15.29	20241209	5840	-30.91	20240329	3500	15.29	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
72	20241218	100641	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-25	5	-0.62	6190760	1552	13.25	4010	4010	3975	5210	2810	4010	3988.89	1.09	0	-444	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2211	10.11	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
73	20241218	090642	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-30	5	-0.75	592690	148	1.26	4010	4010	3980	5210	2810	4010	4004.66	1.09	0	-140	4176	4092	4036	3952	3896	4065	3925	2774	1200	5000	2960	5	1	55481190	2208	10.10	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	5840	-31.85	20240329	3500	13.71	20241209	5840	-31.85	20240329	3500	13.71	20241209	0.15	N	078020	5000	2774 억	603321	N	N	N	N
74	20241217	160637	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	20	2	0.50	46875110	11715	121.59	4120	4120	3980	5180	2795	3990	4001.29	1.09	0	-1694	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2225	10.18	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
75	20241217	150640	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	15	2	0.38	44497335	11120	115.41	4120	4120	3980	5180	2795	3990	4001.56	1.09	0	-1693	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2222	10.16	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
76	20241217	140640	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-5	5	-0.13	43026830	10752	111.59	4120	4120	3980	5180	2795	3990	4001.75	1.09	0	-1804	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
77	20241217	130628	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-5	5	-0.13	40662390	10159	105.44	4120	4120	3980	5180	2795	3990	4002.60	1.09	0	-1792	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
78	20241217	120626	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-5	5	-0.13	30721015	7664	79.54	4120	4120	3980	5180	2795	3990	4008.48	1.09	0	-2060	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2211	10.11	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
79	20241217	110630	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	0	3	0.00	28072685	7000	72.65	4120	4120	3980	5180	2795	3990	4010.38	1.09	0	-2203	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2214	10.13	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
80	20241217	100631	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	30	2	0.75	9493815	2343	24.32	4120	4120	3985	5180	2795	3990	4051.99	1.09	0	435	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2230	10.20	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.16	3500	20241209	14.86	5840	-31.16	20240329	3500	14.86	20241209	5840	-31.16	20240329	3500	14.86	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
81	20241217	090638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	110	2	2.76	6962055	1712	17.77	4120	4120	3985	5180	2795	3990	4066.62	1.09	0	675	4116	4052	3981	3917	3846	4085	3950	2774	1190	5000	2950	5	1	55481190	2275	10.41	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.79	3500	20241209	17.14	5840	-29.79	20240329	3500	17.14	20241209	5840	-29.79	20240329	3500	17.14	20241209	0.15	N	078020	5000	2774 억	603928	N	N	N	N
82	20241216	160630	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	5	2	0.13	38393335	9633	94.08	3985	4045	3910	5180	2790	3985	3985.61	1.09	0	-974	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2214	10.13	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.68	3500	20241209	14.00	5840	-31.68	20240329	3500	14.00	20241209	5840	-31.68	20240329	3500	14.00	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
83	20241216	150639	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	10	2	0.25	36697285	9210	89.95	3985	4045	3910	5180	2790	3985	3984.50	1.09	0	-1168	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2216	10.14	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.59	3500	20241209	14.14	5840	-31.59	20240329	3500	14.14	20241209	5840	-31.59	20240329	3500	14.14	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
84	20241216	140638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	15	2	0.38	23872855	5993	58.53	3985	4045	3910	5180	2790	3985	3983.46	1.09	0	-841	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
85	20241216	130639	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	20	2	0.50	23280970	5845	57.09	3985	4045	3910	5180	2790	3985	3983.06	1.09	0	-841	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
86	20241216	120639	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	0	3	0.00	22752660	5713	55.80	3985	4045	3910	5180	2790	3985	3982.61	1.09	0	-870	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2211	10.11	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
87	20241216	110637	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	20	2	0.50	17097180	4295	41.95	3985	4045	3910	5180	2790	3985	3980.72	1.09	0	-649	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
88	20241216	100638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	20	2	0.50	10143585	2553	24.93	3985	4045	3910	5180	2790	3985	3973.20	1.09	0	-284	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2222	10.16	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
89	20241216	090639	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	-5	5	-0.13	4126595	1052	10.27	3985	4020	3910	5180	2790	3985	3922.62	1.09	0	-30	4101	4042	3981	3922	3861	4072	3952	2774	1195	5000	2940	5	1	55481190	2208	10.10	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	5840	-31.85	20240329	3500	13.71	20241209	5840	-31.85	20240329	3500	13.71	20241209	0.15	N	078020	5000	2774 억	604902	N	N	N	N
90	20241213	160632	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	55	2	1.40	40585475	10217	28.03	3930	4040	3920	5100	2755	3930	3972.35	1.09	0	-4298	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
91	20241213	150636	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	55	2	1.40	38393085	9667	26.53	3930	4040	3920	5100	2755	3930	3971.56	1.09	0	-4776	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2211	10.11	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.76	3500	20241209	13.86	5840	-31.76	20240329	3500	13.86	20241209	5840	-31.76	20240329	3500	13.86	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
92	20241213	140637	57	100.00	KOSDAQ		금융	N	N	N	N	N	3975	45	2	1.15	27084040	6823	18.72	3930	4040	3920	5100	2755	3930	3969.52	1.09	0	-4094	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2205	10.09	0.29	12	0.01	394.00	13490.00	5840	20240329	-31.93	3500	20241209	13.57	5840	-31.93	20240329	3500	13.57	20241209	5840	-31.93	20240329	3500	13.57	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
93	20241213	130637	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	70	2	1.78	22796485	5744	15.76	3930	4040	3920	5100	2755	3930	3968.75	1.09	0	-4225	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2219	10.15	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.51	3500	20241209	14.29	5840	-31.51	20240329	3500	14.29	20241209	5840	-31.51	20240329	3500	14.29	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
94	20241213	120638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	75	2	1.91	22616540	5699	15.64	3930	4040	3920	5100	2755	3930	3968.51	1.09	0	-4195	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2222	10.16	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.42	3500	20241209	14.43	5840	-31.42	20240329	3500	14.43	20241209	5840	-31.42	20240329	3500	14.43	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
95	20241213	110635	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	80	2	2.04	17998480	4541	12.46	3930	4040	3920	5100	2755	3930	3963.55	1.09	0	-3641	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2225	10.18	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.34	3500	20241209	14.57	5840	-31.34	20240329	3500	14.57	20241209	5840	-31.34	20240329	3500	14.57	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
96	20241213	100635	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	110	2	2.80	14357215	3633	9.97	3930	4040	3920	5100	2755	3930	3951.89	1.09	0	-2809	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2241	10.25	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.82	3500	20241209	15.43	5840	-30.82	20240329	3500	15.43	20241209	5840	-30.82	20240329	3500	15.43	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
97	20241213	090637	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	0	3	0.00	565920	144	0.40	3930	3930	3930	5100	2755	3930	3930.00	1.09	0	-144	4100	4015	3965	3880	3830	4057	3922	2774	1170	5000	2900	5	1	55481190	2180	9.97	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	5840	-32.71	20240329	3500	12.29	20241209	5840	-32.71	20240329	3500	12.29	20241209	0.15	N	078020	5000	2774 억	606516	N	N	N	N
98	20241212	160640	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	10	2	0.26	144981120	36444	333.83	3920	4050	3915	5090	2745	3920	3978.19	1.09	0	2248	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2180	9.97	0.29	12	0.07	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	5840	-32.71	20240329	3500	12.29	20241209	5840	-32.71	20240329	3500	12.29	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
99	20241212	150633	57	100.00	KOSDAQ		금융	N	N	N	N	N	3935	15	2	0.38	140610740	35335	323.67	3920	4050	3915	5090	2745	3920	3979.36	1.09	0	2229	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2183	9.99	0.29	12	0.06	394.00	13490.00	5840	20240329	-32.62	3500	20241209	12.43	5840	-32.62	20240329	3500	12.43	20241209	5840	-32.62	20240329	3500	12.43	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
100	20241212	140631	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	10	2	0.26	127750980	32071	293.77	3920	4050	3915	5090	2745	3920	3983.38	1.09	0	1424	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2180	9.97	0.29	12	0.06	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	5840	-32.71	20240329	3500	12.29	20241209	5840	-32.71	20240329	3500	12.29	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
101	20241212	130630	57	100.00	KOSDAQ		금융	N	N	N	N	N	3980	60	2	1.53	101174085	25313	231.87	3920	4050	3915	5090	2745	3920	3996.92	1.09	0	-1590	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2208	10.10	0.30	12	0.05	394.00	13490.00	5840	20240329	-31.85	3500	20241209	13.71	5840	-31.85	20240329	3500	13.71	20241209	5840	-31.85	20240329	3500	13.71	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
102	20241212	120618	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	95	2	2.42	88221470	22049	201.97	3920	4050	3915	5090	2745	3920	4001.16	1.09	0	-1986	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2228	10.19	0.30	12	0.04	394.00	13490.00	5840	20240329	-31.25	3500	20241209	14.71	5840	-31.25	20240329	3500	14.71	20241209	5840	-31.25	20240329	3500	14.71	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
103	20241212	110629	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	130	2	3.32	69540890	17411	159.49	3920	4050	3915	5090	2745	3920	3994.08	1.09	0	-1418	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2247	10.28	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.65	3500	20241209	15.71	5840	-30.65	20240329	3500	15.71	20241209	5840	-30.65	20240329	3500	15.71	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
104	20241212	100627	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	10	2	0.26	22507105	5714	52.34	3920	3980	3915	5090	2745	3920	3938.94	1.09	0	-1190	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2180	9.97	0.29	12	0.01	394.00	13490.00	5840	20240329	-32.71	3500	20241209	12.29	5840	-32.71	20240329	3500	12.29	20241209	5840	-32.71	20240329	3500	12.29	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
105	20241212	090633	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	0	3	0.00	2559735	653	5.98	3920	3920	3915	5090	2745	3920	3919.96	1.09	0	-22	4016	3967	3886	3837	3756	3992	3862	2774	1170	5000	2900	5	1	55481190	2175	9.95	0.29	12	0.00	394.00	13490.00	5840	20240329	-32.88	3500	20241209	12.00	5840	-32.88	20240329	3500	12.00	20241209	5840	-32.88	20240329	3500	12.00	20241209	0.15	N	078020	5000	2774 억	606242	N	N	N	N
106	20241211	160626	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	100	2	2.62	42166285	10854	37.48	3810	3935	3805	4965	2675	3820	3884.86	1.09	0	529	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2175	9.95	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.88	3500	20241209	12.00	5840	-32.88	20240329	3500	12.00	20241209	5840	-32.88	20240329	3500	12.00	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
107	20241211	150513	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	55	2	1.44	38841690	10004	34.54	3810	3935	3805	4965	2675	3820	3882.62	1.09	0	673	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2150	9.84	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.65	3500	20241209	10.71	5840	-33.65	20240329	3500	10.71	20241209	5840	-33.65	20240329	3500	10.71	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
108	20241211	140632	57	100.00	KOSDAQ		금융	N	N	N	N	N	3910	90	2	2.36	32593140	8398	29.00	3810	3935	3805	4965	2675	3820	3881.06	1.09	0	350	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2169	9.92	0.29	12	0.02	394.00	13490.00	5840	20240329	-33.05	3500	20241209	11.71	5840	-33.05	20240329	3500	11.71	20241209	5840	-33.05	20240329	3500	11.71	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
109	20241211	130634	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	60	2	1.57	31402230	8092	27.94	3810	3935	3805	4965	2675	3820	3880.65	1.09	0	480	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2153	9.85	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.56	3500	20241209	10.86	5840	-33.56	20240329	3500	10.86	20241209	5840	-33.56	20240329	3500	10.86	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
110	20241211	120634	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	80	2	2.09	29751760	7667	26.47	3810	3935	3805	4965	2675	3820	3880.50	1.09	0	407	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	5840	-33.22	20240329	3500	11.43	20241209	5840	-33.22	20240329	3500	11.43	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
111	20241211	110631	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	80	2	2.09	25008490	6452	22.28	3810	3935	3805	4965	2675	3820	3876.08	1.09	0	163	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2164	9.90	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.22	3500	20241209	11.43	5840	-33.22	20240329	3500	11.43	20241209	5840	-33.22	20240329	3500	11.43	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
112	20241211	100633	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	75	2	1.96	12800730	3319	11.46	3810	3895	3805	4965	2675	3820	3856.80	1.09	0	236	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2161	9.89	0.29	12	0.01	394.00	13490.00	5840	20240329	-33.30	3500	20241209	11.29	5840	-33.30	20240329	3500	11.29	20241209	5840	-33.30	20240329	3500	11.29	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
113	20241211	090636	57	100.00	KOSDAQ		금융	N	N	N	N	N	3810	-10	5	-0.26	1669895	438	1.51	3810	3820	3805	4965	2675	3820	3812.55	1.09	0	26	3963	3891	3748	3676	3533	3927	3712	2774	1145	5000	2820	5	1	55481190	2114	9.67	0.28	12	0.00	394.00	13490.00	5840	20240329	-34.76	3500	20241209	8.86	5840	-34.76	20240329	3500	8.86	20241209	5840	-34.76	20240329	3500	8.86	20241209	0.15	N	078020	5000	2774 억	605624	N	N	N	N
114	20241210	160627	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	170	2	4.66	108589365	28961	78.35	3605	3820	3605	4745	2555	3650	3749.50	1.08	0	8452	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2119	9.70	0.28	12	0.05	394.00	13490.00	5840	20240329	-34.59	3500	20241209	9.14	5840	-34.59	20240329	3500	9.14	20241209	5840	-34.59	20240329	3500	9.14	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
115	20241210	150629	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	140	2	3.84	88556130	23694	64.10	3605	3795	3605	4745	2555	3650	3737.49	1.08	0	8461	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2103	9.62	0.28	12	0.04	394.00	13490.00	5840	20240329	-35.10	3500	20241209	8.29	5840	-35.10	20240329	3500	8.29	20241209	5840	-35.10	20240329	3500	8.29	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
116	20241210	140629	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	115	2	3.15	64255190	17253	46.68	3605	3770	3605	4745	2555	3650	3724.29	1.08	0	7117	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2089	9.56	0.28	12	0.03	394.00	13490.00	5840	20240329	-35.53	3500	20241209	7.57	5840	-35.53	20240329	3500	7.57	20241209	5840	-35.53	20240329	3500	7.57	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
117	20241210	130628	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	105	2	2.88	51620935	13888	37.57	3605	3770	3605	4745	2555	3650	3716.95	1.08	0	6416	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2083	9.53	0.28	12	0.03	394.00	13490.00	5840	20240329	-35.70	3500	20241209	7.29	5840	-35.70	20240329	3500	7.29	20241209	5840	-35.70	20240329	3500	7.29	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
118	20241210	120628	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	110	2	3.01	45671330	12305	33.29	3605	3770	3605	4745	2555	3650	3711.61	1.08	0	5905	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2086	9.54	0.28	12	0.02	394.00	13490.00	5840	20240329	-35.62	3500	20241209	7.43	5840	-35.62	20240329	3500	7.43	20241209	5840	-35.62	20240329	3500	7.43	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
119	20241210	110627	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	105	2	2.88	35964925	9726	26.31	3605	3760	3605	4745	2555	3650	3697.81	1.08	0	4001	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2083	9.53	0.28	12	0.02	394.00	13490.00	5840	20240329	-35.70	3500	20241209	7.29	5840	-35.70	20240329	3500	7.29	20241209	5840	-35.70	20240329	3500	7.29	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
120	20241210	100628	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	90	2	2.47	30148415	8172	22.11	3605	3740	3605	4745	2555	3650	3689.23	1.08	0	3948	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2075	9.49	0.28	12	0.01	394.00	13490.00	5840	20240329	-35.96	3500	20241209	6.86	5840	-35.96	20240329	3500	6.86	20241209	5840	-35.96	20240329	3500	6.86	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
121	20241210	090632	57	100.00	KOSDAQ		금융	N	N	N	N	N	3630	-20	5	-0.55	10098240	2780	7.52	3605	3640	3605	4745	2555	3650	3632.46	1.08	0	1530	3943	3796	3648	3501	3353	3722	3427	2774	1095	5000	2700	5	1	55481190	2014	9.21	0.27	12	0.01	394.00	13490.00	5840	20240329	-37.84	3500	20241209	3.71	5840	-37.84	20240329	3500	3.71	20241209	5840	-37.84	20240329	3500	3.71	20241209	0.16	N	078020	5000	2774 억	597130	N	N	N	N
122	20241209	160625	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3650	-140	5	-3.69	134968095	36962	48.83	3685	3795	3500	4925	2655	3790	3651.56	1.09	0	-7433	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2025	9.26	0.27	12	0.07	394.00	13490.00	5840	20240329	-37.50	3500	20241209	4.29	5840	-37.50	20240329	3500	4.29	20241209	5840	-37.50	20240329	3500	4.29	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
123	20241209	150628	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3645	-145	5	-3.83	130489750	35735	47.21	3685	3795	3500	4925	2655	3790	3651.60	1.09	0	-7245	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2022	9.25	0.27	12	0.06	394.00	13490.00	5840	20240329	-37.59	3500	20241209	4.14	5840	-37.59	20240329	3500	4.14	20241209	5840	-37.59	20240329	3500	4.14	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
124	20241209	140627	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3665	-125	5	-3.30	122533850	33553	44.33	3685	3795	3500	4925	2655	3790	3651.95	1.09	0	-7233	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2033	9.30	0.27	12	0.06	394.00	13490.00	5840	20240329	-37.24	3500	20241209	4.71	5840	-37.24	20240329	3500	4.71	20241209	5840	-37.24	20240329	3500	4.71	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
125	20241209	130629	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3675	-115	5	-3.03	103537045	28364	37.47	3685	3795	3500	4925	2655	3790	3650.30	1.09	0	-5354	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2039	9.33	0.27	12	0.05	394.00	13490.00	5840	20240329	-37.07	3500	20241209	5.00	5840	-37.07	20240329	3500	5.00	20241209	5840	-37.07	20240329	3500	5.00	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
126	20241209	120626	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3695	-95	5	-2.51	87626130	24039	31.76	3685	3795	3500	4925	2655	3790	3645.17	1.09	0	-1615	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2050	9.38	0.27	12	0.04	394.00	13490.00	5840	20240329	-36.73	3500	20241209	5.57	5840	-36.73	20240329	3500	5.57	20241209	5840	-36.73	20240329	3500	5.57	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
127	20241209	110627	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3690	-100	5	-2.64	81131165	22279	29.43	3685	3795	3500	4925	2655	3790	3641.60	1.09	0	-1801	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2047	9.37	0.27	12	0.04	394.00	13490.00	5840	20240329	-36.82	3500	20241209	5.43	5840	-36.82	20240329	3500	5.43	20241209	5840	-36.82	20240329	3500	5.43	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
128	20241209	100625	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3715	-75	5	-1.98	66863615	18403	24.31	3685	3795	3500	4925	2655	3790	3633.30	1.09	0	-1093	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2061	9.43	0.28	12	0.03	394.00	13490.00	5840	20240329	-36.39	3500	20241209	6.14	5840	-36.39	20240329	3500	6.14	20241209	5840	-36.39	20240329	3500	6.14	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
129	20241209	090622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3630	-160	5	-4.22	28450520	7897	10.43	3685	3795	3500	4925	2655	3790	3602.70	1.09	0	-1023	3956	3872	3801	3717	3646	3837	3682	2774	1135	5000	2800	5	1	55481190	2014	9.21	0.27	12	0.01	394.00	13490.00	5840	20240329	-37.84	3500	20241209	3.71	5840	-37.84	20240329	3500	3.71	20241209	5840	-37.84	20240329	3500	3.71	20241209	0.16	N	078020	5000	2774 억	604547	N	N	N	N
130	20241206	160620	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3790	-55	5	-1.43	286240310	75688	184.09	3845	3885	3730	4995	2695	3845	3781.84	1.13	0	-22066	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2103	9.62	0.28	12	0.14	394.00	13490.00	5840	20240329	-35.10	3730	20241206	1.61	5840	-35.10	20240329	3730	1.61	20241206	5840	-35.10	20240329	3730	1.61	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
131	20241206	150624	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3780	-65	5	-1.69	263332815	69570	169.21	3845	3885	3750	4995	2695	3845	3785.15	1.13	0	-19922	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2097	9.59	0.28	12	0.13	394.00	13490.00	5840	20240329	-35.27	3750	20241206	0.80	5840	-35.27	20240329	3750	0.80	20241206	5840	-35.27	20240329	3750	0.80	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
132	20241206	140622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3750	-95	5	-2.47	244780275	64653	157.25	3845	3885	3750	4995	2695	3845	3786.06	1.13	0	-19160	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2081	9.52	0.28	12	0.12	394.00	13490.00	5840	20240329	-35.79	3750	20241206	0.00	5840	-35.79	20240329	3750	0.00	20241206	5840	-35.79	20240329	3750	0.00	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
133	20241206	130623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3810	-35	5	-0.91	190480500	50218	122.14	3845	3885	3755	4995	2695	3845	3793.07	1.13	0	-17022	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2114	9.67	0.28	12	0.09	394.00	13490.00	5840	20240329	-34.76	3755	20241206	1.46	5840	-34.76	20240329	3755	1.46	20241206	5840	-34.76	20240329	3755	1.46	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
134	20241206	120619	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3800	-45	5	-1.17	182502900	48115	117.03	3845	3885	3755	4995	2695	3845	3793.06	1.13	0	-15794	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2108	9.64	0.28	12	0.09	394.00	13490.00	5840	20240329	-34.93	3755	20241206	1.20	5840	-34.93	20240329	3755	1.20	20241206	5840	-34.93	20240329	3755	1.20	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
135	20241206	110621	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3770	-75	5	-1.95	138365935	36413	88.57	3845	3885	3755	4995	2695	3845	3799.90	1.13	0	-16366	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2092	9.57	0.28	12	0.07	394.00	13490.00	5840	20240329	-35.45	3755	20241206	0.40	5840	-35.45	20240329	3755	0.40	20241206	5840	-35.45	20240329	3755	0.40	20241206	0.16	N	078020	5000	2774 억	626498	N	N	N	N
136	20241206	100618	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	5	2	0.13	14076655	3663	8.91	3845	3885	3830	4995	2695	3845	3842.93	1.13	0	-1916	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2136	9.77	0.29	12	0.01	394.00	13490.00	5840	20240329	-34.08	3800	20231226	1.32	5840	-34.08	20240329	3800	1.32	20240118	5840	-34.08	20240329	3800	1.32	20231226	0.16	N	078020	5000	2774 억	626498	N	N	N	N
137	20241206	090622	57	100.00	KOSDAQ		금융	N	N	N	N	N	3865	20	2	0.52	265565	69	0.17	3845	3865	3845	4995	2695	3845	3848.77	1.13	0	-20	3935	3890	3865	3820	3795	3877	3807	2774	1150	5000	2840	5	1	55481190	2144	9.81	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.82	3800	20231226	1.71	5840	-33.82	20240329	3800	1.71	20240118	5840	-33.82	20240329	3800	1.71	20231226	0.16	N	078020	5000	2774 억	626498	N	N	N	N
138	20241205	160612	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-65	5	-1.66	158932425	41109	87.42	3910	3910	3840	5080	2740	3910	3866.12	1.16	0	-17164	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2133	9.76	0.29	12	0.07	394.00	13490.00	5840	20240329	-34.16	3800	20231226	1.18	5840	-34.16	20240329	3800	1.18	20240118	5840	-34.16	20240329	3800	1.18	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
139	20241205	150614	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-55	5	-1.41	118112760	30501	64.86	3910	3910	3850	5080	2740	3910	3872.42	1.16	0	-12858	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2139	9.78	0.29	12	0.05	394.00	13490.00	5840	20240329	-33.99	3800	20231226	1.45	5840	-33.99	20240329	3800	1.45	20240118	5840	-33.99	20240329	3800	1.45	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
140	20241205	140607	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-55	5	-1.41	109647115	28308	60.20	3910	3910	3850	5080	2740	3910	3873.36	1.16	0	-11875	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2139	9.78	0.29	12	0.05	394.00	13490.00	5840	20240329	-33.99	3800	20231226	1.45	5840	-33.99	20240329	3800	1.45	20240118	5840	-33.99	20240329	3800	1.45	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
141	20241205	130612	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-35	5	-0.90	90469470	23341	49.63	3910	3910	3850	5080	2740	3910	3875.99	1.16	0	-10278	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2150	9.84	0.29	12	0.04	394.00	13490.00	5840	20240329	-33.65	3800	20231226	1.97	5840	-33.65	20240329	3800	1.97	20240118	5840	-33.65	20240329	3800	1.97	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
142	20241205	120612	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-30	5	-0.77	89161965	23004	48.92	3910	3910	3850	5080	2740	3910	3875.93	1.16	0	-9951	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2153	9.85	0.29	12	0.04	394.00	13490.00	5840	20240329	-33.56	3800	20231226	2.11	5840	-33.56	20240329	3800	2.11	20240118	5840	-33.56	20240329	3800	2.11	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
143	20241205	110612	57	100.00	KOSDAQ		금융	N	N	N	N	N	3865	-45	5	-1.15	86347025	22275	47.37	3910	3910	3850	5080	2740	3910	3876.41	1.16	0	-9633	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2144	9.81	0.29	12	0.04	394.00	13490.00	5840	20240329	-33.82	3800	20231226	1.71	5840	-33.82	20240329	3800	1.71	20240118	5840	-33.82	20240329	3800	1.71	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
144	20241205	100609	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-30	5	-0.77	64483080	16628	35.36	3910	3910	3850	5080	2740	3910	3877.98	1.16	0	-7435	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2153	9.85	0.29	12	0.03	394.00	13490.00	5840	20240329	-33.56	3800	20231226	2.11	5840	-33.56	20240329	3800	2.11	20240118	5840	-33.56	20240329	3800	2.11	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
145	20241205	090613	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	-5	5	-0.13	757815	194	0.41	3910	3910	3905	5080	2740	3910	3906.26	1.16	0	-186	4076	3992	3941	3857	3806	3967	3832	2774	1170	5000	2890	5	1	55481190	2167	9.91	0.29	12	0.00	394.00	13490.00	5840	20240329	-33.13	3800	20231226	2.76	5840	-33.13	20240329	3800	2.76	20240118	5840	-33.13	20240329	3800	2.76	20231226	0.16	N	078020	5000	2774 억	642164	N	N	N	N
146	20241204	160602	57	100.00	KOSDAQ		금융	N	N	N	N	N	3910	-120	5	-2.98	185668295	47027	196.31	3920	4025	3890	5230	2825	4030	3948.12	1.20	0	-19846	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2169	9.92	0.29	12	0.08	394.00	13490.00	5840	20240329	-33.05	3800	20231226	2.89	5840	-33.05	20240329	3800	2.89	20240118	5840	-33.05	20240329	3800	2.89	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
147	20241204	150603	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	-110	5	-2.73	173230540	43850	183.04	3920	4025	3890	5230	2825	4030	3950.53	1.20	0	-17046	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2175	9.95	0.29	12	0.08	394.00	13490.00	5840	20240329	-32.88	3800	20231226	3.16	5840	-32.88	20240329	3800	3.16	20240118	5840	-32.88	20240329	3800	3.16	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
148	20241204	140602	57	100.00	KOSDAQ		금융	N	N	N	N	N	3940	-90	5	-2.23	117550020	29636	123.71	3920	4025	3920	5230	2825	4030	3966.46	1.20	0	-16362	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2186	10.00	0.29	12	0.05	394.00	13490.00	5840	20240329	-32.53	3800	20231226	3.68	5840	-32.53	20240329	3800	3.68	20240118	5840	-32.53	20240329	3800	3.68	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
149	20241204	130559	57	100.00	KOSDAQ		금융	N	N	N	N	N	3960	-70	5	-1.74	93727720	23583	98.44	3920	4025	3920	5230	2825	4030	3974.38	1.20	0	-12069	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2197	10.05	0.29	12	0.04	394.00	13490.00	5840	20240329	-32.19	3800	20231226	4.21	5840	-32.19	20240329	3800	4.21	20240118	5840	-32.19	20240329	3800	4.21	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
150	20241204	120557	57	100.00	KOSDAQ		금융	N	N	N	N	N	3955	-75	5	-1.86	91855835	23110	96.47	3920	4025	3920	5230	2825	4030	3974.72	1.20	0	-11731	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2194	10.04	0.29	12	0.04	394.00	13490.00	5840	20240329	-32.28	3800	20231226	4.08	5840	-32.28	20240329	3800	4.08	20240118	5840	-32.28	20240329	3800	4.08	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
151	20241204	110551	57	100.00	KOSDAQ		금융	N	N	N	N	N	3970	-60	5	-1.49	60174850	15109	63.07	3920	4025	3920	5230	2825	4030	3982.72	1.20	0	-5924	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2203	10.08	0.29	12	0.03	394.00	13490.00	5840	20240329	-32.02	3800	20231226	4.47	5840	-32.02	20240329	3800	4.47	20240118	5840	-32.02	20240329	3800	4.47	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
152	20241204	100555	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-20	5	-0.50	48546660	12188	50.88	3920	4025	3920	5230	2825	4030	3983.15	1.20	0	-3124	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2225	10.18	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.34	3800	20231226	5.53	5840	-31.34	20240329	3800	5.53	20240118	5840	-31.34	20240329	3800	5.53	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
153	20241204	090602	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-20	5	-0.50	9548935	2423	10.11	3920	4025	3920	5230	2825	4030	3940.96	1.20	0	1302	4143	4086	4038	3981	3933	4115	4010	2774	1200	5000	2980	5	1	55481190	2225	10.18	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.34	3800	20231226	5.53	5840	-31.34	20240329	3800	5.53	20240118	5840	-31.34	20240329	3800	5.53	20231226	0.16	N	078020	5000	2774 억	663509	N	N	N	N
154	20241203	160628	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	30	2	0.75	96494820	23956	162.37	4000	4095	3990	5200	2800	4000	4028.00	1.19	0	1213	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2236	10.23	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.99	3800	20231226	6.05	5840	-30.99	20240329	3800	6.05	20240118	5840	-30.99	20240329	3800	6.05	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
155	20241203	150650	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	75	2	1.88	91861315	22815	154.64	4000	4080	3990	5200	2800	4000	4026.36	1.19	0	1171	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2261	10.34	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.22	3800	20231226	7.24	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
156	20241203	140635	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	50	2	1.25	79619700	19799	134.19	4000	4055	3990	5200	2800	4000	4021.40	1.19	0	1550	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2247	10.28	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.65	3800	20231226	6.58	5840	-30.65	20240329	3800	6.58	20240118	5840	-30.65	20240329	3800	6.58	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
157	20241203	130638	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	35	2	0.88	66905615	16657	112.90	4000	4050	3990	5200	2800	4000	4016.67	1.19	0	2407	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.91	3800	20231226	6.18	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
158	20241203	120650	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	40	2	1.00	64271075	16005	108.48	4000	4050	3990	5200	2800	4000	4015.69	1.19	0	2053	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2241	10.25	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.82	3800	20231226	6.32	5840	-30.82	20240329	3800	6.32	20240118	5840	-30.82	20240329	3800	6.32	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
159	20241203	110632	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	35	2	0.88	57065120	14219	96.37	4000	4050	3990	5200	2800	4000	4013.30	1.19	0	1689	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.91	3800	20231226	6.18	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
160	20241203	100621	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	35	2	0.88	35786685	8919	60.45	4000	4050	3990	5200	2800	4000	4012.41	1.19	0	-1102	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2239	10.24	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.91	3800	20231226	6.18	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
161	20241203	090619	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	20	2	0.50	13119005	3264	22.12	4000	4020	3990	5200	2800	4000	4019.30	1.19	0	-2986	4043	4021	3988	3966	3933	4032	3977	2774	1200	5000	2960	5	1	55481190	2230	10.20	0.30	12	0.01	394.00	13490.00	5840	20240329	-31.16	3800	20231226	5.79	5840	-31.16	20240329	3800	5.79	20240118	5840	-31.16	20240329	3800	5.79	20231226	0.16	N	078020	5000	2774 억	659137	N	N	N	N
162	20241202	160604	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	45	2	1.14	58771490	14753	26.35	3970	4010	3955	5140	2770	3955	3983.70	1.18	0	2383	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2219	10.15	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.51	3800	20231226	5.26	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
163	20241202	150648	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	40	2	1.01	56423520	14166	25.30	3970	4010	3955	5140	2770	3955	3983.02	1.18	0	1831	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2216	10.14	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.59	3800	20231226	5.13	5840	-31.59	20240329	3800	5.13	20240118	5840	-31.59	20240329	3800	5.13	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
164	20241202	140632	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	45	2	1.14	54807740	13762	24.58	3970	4010	3955	5140	2770	3955	3982.54	1.18	0	1687	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3800	20231226	5.26	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
165	20241202	130617	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	40	2	1.01	52280270	13130	23.45	3970	4010	3955	5140	2770	3955	3981.74	1.18	0	1247	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2216	10.14	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.59	3800	20231226	5.13	5840	-31.59	20240329	3800	5.13	20240118	5840	-31.59	20240329	3800	5.13	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
166	20241202	120634	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	45	2	1.14	46735345	11742	20.97	3970	4010	3955	5140	2770	3955	3980.19	1.18	0	681	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3800	20231226	5.26	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
167	20241202	110557	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	45	2	1.14	45111355	11336	20.25	3970	4010	3955	5140	2770	3955	3979.48	1.18	0	301	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2219	10.15	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.51	3800	20231226	5.26	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
168	20241202	100603	57	100.00	KOSDAQ		금융	N	N	N	N	N	3960	5	2	0.13	34990490	8799	15.72	3970	4010	3955	5140	2770	3955	3976.64	1.18	0	153	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2197	10.05	0.29	12	0.02	394.00	13490.00	5840	20240329	-32.19	3800	20231226	4.21	5840	-32.19	20240329	3800	4.21	20240118	5840	-32.19	20240329	3800	4.21	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N
169	20241202	090601	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	45	2	1.14	2862735	717	1.28	3970	4010	3970	5140	2770	3955	3992.66	1.18	0	-511	4181	4067	4011	3897	3841	4040	3870	2774	1185	5000	2920	5	1	55481190	2219	10.15	0.30	12	0.00	394.00	13490.00	5840	20240329	-31.51	3800	20231226	5.26	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.16	N	078020	5000	2774 억	656755	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History