KissMeData/078070/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	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	160704	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
3	20241231	150703	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
4	20241231	140702	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
5	20241231	130705	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
6	20241231	120704	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
7	20241231	110703	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
8	20241231	100658	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
9	20241231	090706	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	80195080	8122	194.59	9860	10100	9750	12810	6910	9860	9873.67	3.13	233	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
10	20241230	160700	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	230	2	2.33	79947080	8097	193.99	9860	10100	9750	12810	6910	9860	9873.67	3.13	0	233	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	13630	-25.97	20240118	9210	9.55	20241113	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
11	20241230	150705	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	0	3	0.00	68687620	6972	167.03	9860	10030	9750	12810	6910	9860	9851.92	3.13	0	280	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1790	13.18	0.72	12	0.04	748.00	13681.00	13630	20240118	-27.66	9210	20241113	7.06	13630	-27.66	20240118	9210	7.06	20241113	13630	-27.66	20240118	9210	7.06	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
12	20241230	140703	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-20	5	-0.20	22298100	2270	54.38	9860	9860	9750	12810	6910	9860	9822.95	3.13	0	62	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1786	13.16	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.81	9210	20241113	6.84	13630	-27.81	20240118	9210	6.84	20241113	13630	-27.81	20240118	9210	6.84	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
13	20241230	130703	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-100	5	-1.01	9127740	929	22.26	9860	9860	9750	12810	6910	9860	9825.34	3.13	0	57	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
14	20241230	120700	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-110	5	-1.12	7364160	749	17.94	9860	9860	9750	12810	6910	9860	9831.99	3.13	0	43	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1770	13.03	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
15	20241230	110702	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-20	5	-0.20	6884730	700	16.77	9860	9860	9780	12810	6910	9860	9835.33	3.13	0	41	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.81	9210	20241113	6.84	13630	-27.81	20240118	9210	6.84	20241113	13630	-27.81	20240118	9210	6.84	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
16	20241230	100702	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-20	5	-0.20	5753130	585	14.02	9860	9860	9780	12810	6910	9860	9834.41	3.13	0	41	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.81	9210	20241113	6.84	13630	-27.81	20240118	9210	6.84	20241113	13630	-27.81	20240118	9210	6.84	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
17	20241230	090704	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-10	5	-0.10	492990	50	1.20	9860	9860	9850	12810	6910	9860	9859.80	3.13	0	-1	10186	10022	9736	9572	9286	10105	9655	103	2950	500	7290	10	1	18150700	1788	13.17	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.73	9210	20241113	6.95	13630	-27.73	20240118	9210	6.95	20241113	13630	-27.73	20240118	9210	6.95	20241113	0.58	N	078070	500	103 억	568540	N	N	N	N
18	20241227	160659	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	130	2	1.34	40457270	4174	90.88	9730	9900	9450	12640	6820	9730	9692.69	3.13	0	-153	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1790	13.18	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.66	9210	20241113	7.06	13630	-27.66	20240118	9210	7.06	20241113	13630	-27.66	20240118	9210	7.06	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
19	20241227	150659	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	40	2	0.41	38241470	3949	85.98	9730	9900	9450	12640	6820	9730	9683.84	3.13	0	-153	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1773	13.06	0.71	12	0.02	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
20	20241227	140701	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-40	5	-0.41	18770330	1955	42.56	9730	9760	9450	12640	6820	9730	9601.19	3.13	0	-29	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1759	12.95	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
21	20241227	130701	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-40	5	-0.41	16221840	1692	36.84	9730	9730	9450	12640	6820	9730	9587.38	3.13	0	-24	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1759	12.95	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
22	20241227	120700	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-100	5	-1.03	9882150	1035	22.53	9730	9730	9450	12640	6820	9730	9547.97	3.13	0	4	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
23	20241227	110659	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-240	5	-2.47	8192640	857	18.66	9730	9730	9450	12640	6820	9730	9559.67	3.13	0	7	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1723	12.69	0.69	12	0.00	748.00	13681.00	13630	20240118	-30.37	9210	20241113	3.04	13630	-30.37	20240118	9210	3.04	20241113	13630	-30.37	20240118	9210	3.04	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
24	20241227	100657	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-80	5	-0.82	3048990	317	6.90	9730	9730	9520	12640	6820	9730	9618.26	3.13	0	-30	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
25	20241227	090702	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-30	5	-0.31	321000	33	0.72	9730	9730	9700	12640	6820	9730	9727.27	3.13	0	-7	10176	9952	9676	9452	9176	9815	9315	103	2910	500	7200	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.83	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.58	N	078070	500	103 억	568693	N	N	N	N
26	20241226	160656	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-30	5	-0.31	44592260	4593	412.30	9780	9900	9400	12680	6840	9760	9708.55	3.13	0	279	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1766	13.01	0.71	12	0.03	748.00	13681.00	13630	20240118	-28.61	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
27	20241226	150653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	24363840	2493	223.79	9780	9900	9730	12680	6840	9760	9772.90	3.13	0	254	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1770	13.03	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
28	20241226	140653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	40	2	0.41	21594040	2209	198.29	9780	9900	9730	12680	6840	9760	9775.48	3.13	0	254	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1779	13.10	0.72	12	0.01	748.00	13681.00	13630	20240118	-28.10	9210	20241113	6.41	13630	-28.10	20240118	9210	6.41	20241113	13630	-28.10	20240118	9210	6.41	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
29	20241226	130655	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	40	2	0.41	16504100	1690	151.71	9780	9800	9730	12680	6840	9760	9765.74	3.13	0	125	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1779	13.10	0.72	12	0.01	748.00	13681.00	13630	20240118	-28.10	9210	20241113	6.41	13630	-28.10	20240118	9210	6.41	20241113	13630	-28.10	20240118	9210	6.41	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
30	20241226	120651	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	0	3	0.00	5181020	531	47.67	9780	9780	9730	12680	6840	9760	9757.10	3.13	0	87	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
31	20241226	110654	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	0	3	0.00	4878760	500	44.88	9780	9780	9730	12680	6840	9760	9757.52	3.13	0	85	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
32	20241226	100654	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-10	5	-0.10	1190810	122	10.95	9780	9780	9740	12680	6840	9760	9760.74	3.13	0	51	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1770	13.03	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
33	20241226	090655	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	20	2	0.20	293100	30	2.69	9780	9780	9760	12680	6840	9760	9770.00	3.13	0	13	9880	9820	9710	9650	9540	9850	9680	103	2920	500	7220	10	1	18150700	1775	13.07	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.25	9210	20241113	6.19	13630	-28.25	20240118	9210	6.19	20241113	13630	-28.25	20240118	9210	6.19	20241113	0.58	N	078070	500	103 억	568416	N	N	N	N
34	20241224	160653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	10	2	0.10	10842670	1114	84.14	9740	9770	9600	12670	6830	9750	9733.10	3.13	0	-7	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
35	20241224	150653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	10	2	0.10	9105240	936	70.69	9740	9760	9600	12670	6830	9750	9727.82	3.13	0	7	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
36	20241224	140652	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	10	2	0.10	7124160	733	55.36	9740	9760	9600	12670	6830	9750	9719.18	3.13	0	9	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
37	20241224	130653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-40	5	-0.41	6138400	632	47.73	9740	9760	9600	12670	6830	9750	9712.66	3.13	0	9	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1762	12.98	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.76	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13630	-28.76	20240118	9210	5.43	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
38	20241224	120652	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-20	5	-0.21	1942850	201	15.18	9740	9760	9600	12670	6830	9750	9665.92	3.13	0	26	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.61	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
39	20241224	110654	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	-10	5	-0.10	1884470	195	14.73	9740	9760	9600	12670	6830	9750	9663.95	3.13	0	26	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
40	20241224	100653	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	-10	5	-0.10	1421760	147	11.10	9740	9760	9600	12670	6830	9750	9671.84	3.13	0	18	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
41	20241224	090656	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	-10	5	-0.10	87660	9	0.68	9740	9740	9740	12670	6830	9750	9740.00	3.13	0	0	9810	9780	9740	9710	9670	9760	9690	103	2920	500	7210	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.58	N	078070	500	103 억	568423	N	N	N	N
42	20241223	160647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-20	5	-0.20	12897580	1324	105.58	9770	9770	9700	12700	6840	9770	9740.92	3.13	0	145	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1770	13.03	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
43	20241223	150652	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-10	5	-0.10	11259520	1156	92.19	9770	9770	9700	12700	6840	9770	9740.07	3.13	0	151	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
44	20241223	140647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	0	3	0.00	10478080	1076	85.81	9770	9770	9700	12700	6840	9770	9737.99	3.13	0	147	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
45	20241223	130647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	-30	5	-0.31	8110790	833	66.43	9770	9770	9700	12700	6840	9770	9736.84	3.13	0	136	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
46	20241223	120649	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	0	3	0.00	5627230	578	46.09	9770	9770	9700	12700	6840	9770	9735.69	3.13	0	9	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
47	20241223	110647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-60	5	-0.61	2012140	207	16.51	9770	9770	9700	12700	6840	9770	9720.48	3.13	0	1	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1762	12.98	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.76	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13630	-28.76	20240118	9210	5.43	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
48	20241223	100643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	0	3	0.00	1681040	173	13.80	9770	9770	9700	12700	6840	9770	9716.99	3.13	0	2	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
49	20241223	090647	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	0	3	0.00	9770	1	0.08	9770	9770	9770	12700	6840	9770	9770.00	3.13	0	0	9843	9806	9753	9716	9663	9825	9735	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.58	N	078070	500	103 억	568278	N	N	N	N
50	20241220	160643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	30	2	0.31	12174800	1248	52.97	9740	9790	9700	12660	6820	9740	9754.49	3.13	0	55	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
51	20241220	150646	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-40	5	-0.41	9166010	940	39.90	9740	9790	9700	12660	6820	9740	9751.07	3.13	0	72	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1761	12.97	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.83	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
52	20241220	140645	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	20	2	0.21	6331470	649	27.55	9740	9790	9710	12660	6820	9740	9755.73	3.13	0	-26	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
53	20241220	130643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-30	5	-0.31	5989990	614	26.06	9740	9790	9710	12660	6820	9740	9755.68	3.13	0	-26	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1762	12.98	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.76	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13630	-28.76	20240118	9210	5.43	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
54	20241220	120643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-10	5	-0.10	5230060	536	22.75	9740	9790	9730	12660	6820	9740	9757.57	3.13	0	-24	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.61	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
55	20241220	110644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	0	3	0.00	5025700	515	21.86	9740	9790	9740	12660	6820	9740	9758.64	3.13	0	-25	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
56	20241220	100644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	20	2	0.21	3093860	317	13.46	9740	9790	9740	12660	6820	9740	9759.81	3.13	0	-33	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
57	20241220	090646	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	0	3	0.00	331160	34	1.44	9740	9740	9740	12660	6820	9740	9740.00	3.13	0	-15	9873	9806	9703	9636	9533	9840	9670	103	2920	500	7200	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.57	N	078070	500	103 억	568223	N	N	N	N
58	20241219	160643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	50	2	0.52	22813690	2355	46.53	9610	9770	9600	12590	6790	9690	9684.32	3.13	0	106	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1768	13.02	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
59	20241219	150641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	60	2	0.62	19384060	2003	39.58	9610	9770	9600	12590	6790	9690	9677.51	3.13	0	106	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1770	13.03	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
60	20241219	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	70	2	0.72	14810070	1533	30.29	9610	9770	9600	12590	6790	9690	9660.84	3.13	0	-17	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
61	20241219	130642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	80	2	0.83	14216580	1472	29.09	9610	9770	9600	12590	6790	9690	9658.00	3.13	0	-17	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
62	20241219	120644	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	80	2	0.83	13670910	1416	27.98	9610	9770	9600	12590	6790	9690	9654.60	3.13	0	-17	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.32	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13630	-28.32	20240118	9210	6.08	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
63	20241219	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9740	50	2	0.52	12257350	1271	25.11	9610	9740	9600	12590	6790	9690	9643.86	3.13	0	-24	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1768	13.02	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.54	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13630	-28.54	20240118	9210	5.75	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
64	20241219	100634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-30	5	-0.31	3779370	392	7.75	9610	9690	9600	12590	6790	9690	9641.25	3.13	0	-22	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1753	12.91	0.71	12	0.00	748.00	13681.00	13630	20240118	-29.13	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
65	20241219	090643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-80	5	-0.83	105710	11	0.22	9610	9610	9610	12590	6790	9690	9610.00	3.13	0	0	9810	9750	9630	9570	9450	9780	9600	103	2900	500	7170	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.49	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.57	N	078070	500	103 억	568117	N	N	N	N
66	20241218	160639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	40	2	0.41	48658000	5060	204.86	9510	9690	9510	12540	6760	9650	9614.67	3.13	0	-1394	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1759	12.95	0.71	12	0.03	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
67	20241218	150643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-10	5	-0.10	36930080	3847	155.75	9510	9650	9510	12540	6760	9650	9599.71	3.13	0	-1451	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1750	12.89	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
68	20241218	140640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-20	5	-0.21	16141520	1688	68.34	9510	9650	9510	12540	6760	9650	9562.51	3.13	0	-12	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
69	20241218	130642	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-50	5	-0.52	15910560	1664	67.37	9510	9650	9510	12540	6760	9650	9561.63	3.13	0	-12	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.57	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
70	20241218	120633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-50	5	-0.52	10892460	1142	46.23	9510	9620	9510	12540	6760	9650	9538.06	3.13	0	101	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.57	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
71	20241218	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-50	5	-0.52	10633260	1115	45.14	9510	9620	9510	12540	6760	9650	9536.56	3.13	0	101	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.57	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
72	20241218	100641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-40	5	-0.41	8779010	922	37.33	9510	9620	9510	12540	6760	9650	9521.70	3.13	0	112	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1744	12.85	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.49	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
73	20241218	090643	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-40	5	-0.41	8048720	846	34.25	9510	9610	9510	12540	6760	9650	9513.85	3.13	0	112	9743	9696	9643	9596	9543	9670	9570	103	2890	500	7140	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.49	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.58	N	078070	500	103 억	567995	N	N	N	N
74	20241217	160637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	0	3	0.00	19063290	1980	62.30	9690	9690	9590	12540	6760	9650	9627.92	3.13	0	-29	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
75	20241217	150640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	20	2	0.21	16650770	1730	54.44	9690	9690	9590	12540	6760	9650	9624.72	3.13	0	-27	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1755	12.93	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
76	20241217	140640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-20	5	-0.21	9264710	963	30.30	9690	9690	9590	12540	6760	9650	9620.67	3.13	0	-28	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
77	20241217	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	0	3	0.00	6297980	654	20.58	9690	9690	9600	12540	6760	9650	9629.94	3.13	0	-28	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
78	20241217	120626	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	20	2	0.21	4443500	461	14.51	9690	9690	9610	12540	6760	9650	9638.83	3.13	0	-28	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
79	20241217	110630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	0	3	0.00	1929260	200	6.29	9690	9690	9610	12540	6760	9650	9646.30	3.13	0	-15	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
80	20241217	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-10	5	-0.10	144700	15	0.47	9690	9690	9610	12540	6760	9650	9646.67	3.13	0	-9	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1750	12.89	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
81	20241217	090638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-10	5	-0.10	38710	4	0.13	9690	9690	9640	12540	6760	9650	9677.50	3.13	0	-1	9756	9702	9626	9572	9496	9730	9600	103	2890	500	7140	10	1	18150700	1750	12.89	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.58	N	078070	500	103 억	568024	N	N	N	N
82	20241216	160631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	10	2	0.10	29583800	3071	71.30	9640	9680	9550	12530	6750	9640	9632.95	3.13	0	207	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1752	12.90	0.71	12	0.02	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
83	20241216	150639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	10	2	0.10	26631080	2765	64.20	9640	9680	9550	12530	6750	9640	9631.49	3.13	0	223	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1752	12.90	0.71	12	0.02	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
84	20241216	140638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	10	2	0.10	19385090	2011	46.69	9640	9680	9550	12530	6750	9640	9639.53	3.13	0	52	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
85	20241216	130639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	10	2	0.10	18680640	1938	45.00	9640	9680	9550	12530	6750	9640	9639.13	3.13	0	52	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
86	20241216	120639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-10	5	-0.10	18034300	1871	43.44	9640	9680	9550	12530	6750	9640	9638.86	3.13	0	52	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
87	20241216	110638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-10	5	-0.10	13589440	1410	32.74	9640	9680	9550	12530	6750	9640	9637.90	3.13	0	20	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
88	20241216	100639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	10	2	0.10	10853100	1126	26.14	9640	9680	9550	12530	6750	9640	9638.63	3.13	0	0	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
89	20241216	090639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	0	3	0.00	2236480	232	5.39	9640	9640	9640	12530	6750	9640	9640.00	3.13	0	2	9706	9672	9636	9602	9566	9690	9620	103	2890	500	7130	10	1	18150700	1750	12.89	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.57	N	078070	500	103 억	567819	N	N	N	N
90	20241213	160632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	10	2	0.10	37626950	3907	100.96	9630	9670	9600	12510	6750	9630	9630.29	3.13	0	339	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1750	12.89	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
91	20241213	150637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	10	2	0.10	28924980	3005	77.65	9630	9670	9600	12510	6750	9630	9625.62	3.13	0	338	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1750	12.89	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
92	20241213	140638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	30	2	0.31	28113560	2921	75.48	9630	9670	9600	12510	6750	9630	9624.64	3.13	0	338	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1753	12.91	0.71	12	0.02	748.00	13681.00	13630	20240118	-29.13	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
93	20241213	130637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	30	2	0.31	25102750	2609	67.42	9630	9670	9600	12510	6750	9630	9621.60	3.13	0	159	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1753	12.91	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.13	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
94	20241213	120638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-20	5	-0.21	22739970	2364	61.09	9630	9670	9600	12510	6750	9630	9619.28	3.13	0	114	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1744	12.85	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.49	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
95	20241213	110635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-10	5	-0.10	15158970	1576	40.72	9630	9670	9600	12510	6750	9630	9618.64	3.13	0	111	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1746	12.86	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.42	9210	20241113	4.45	13630	-29.42	20240118	9210	4.45	20241113	13630	-29.42	20240118	9210	4.45	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
96	20241213	100635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-20	5	-0.21	3973570	413	10.67	9630	9670	9610	12510	6750	9630	9621.23	3.13	0	34	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.49	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
97	20241213	090637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	0	3	0.00	105930	11	0.28	9630	9630	9630	12510	6750	9630	9630.00	3.13	0	-1	9856	9742	9686	9572	9516	9715	9545	103	2880	500	7120	10	1	18150700	1748	12.87	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.57	N	078070	500	103 억	567480	N	N	N	N
98	20241212	160640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-170	5	-1.73	37361080	3870	95.13	9700	9800	9630	12740	6860	9800	9654.03	3.13	0	1499	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1748	12.87	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
99	20241212	150633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-120	5	-1.22	29568580	3061	75.25	9700	9800	9630	12740	6860	9800	9659.78	3.13	0	1542	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1757	12.94	0.71	12	0.02	748.00	13681.00	13630	20240118	-28.98	9210	20241113	5.10	13630	-28.98	20240118	9210	5.10	20241113	13630	-28.98	20240118	9210	5.10	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
100	20241212	140632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-150	5	-1.53	28978290	3000	73.75	9700	9800	9630	12740	6860	9800	9659.43	3.13	0	1543	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1752	12.90	0.71	12	0.02	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
101	20241212	130630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-150	5	-1.53	27180720	2814	69.17	9700	9800	9630	12740	6860	9800	9659.10	3.13	0	1490	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1752	12.90	0.71	12	0.02	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
102	20241212	120618	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-170	5	-1.73	24888290	2576	63.32	9700	9800	9630	12740	6860	9800	9661.60	3.13	0	1486	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
103	20241212	110629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	-20	5	-0.20	4060680	418	10.28	9700	9800	9700	12740	6860	9800	9714.55	3.13	0	-64	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1775	13.07	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.25	9210	20241113	6.19	13630	-28.25	20240118	9210	6.19	20241113	13630	-28.25	20240118	9210	6.19	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
104	20241212	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	-40	5	-0.41	3377160	348	8.55	9700	9800	9700	12740	6860	9800	9704.48	3.13	0	-64	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
105	20241212	090633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-100	5	-1.02	1881800	194	4.77	9700	9700	9700	12740	6860	9800	9700.00	3.13	0	-28	9913	9856	9753	9696	9593	9885	9725	103	2940	500	7250	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.83	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.57	N	078070	500	103 억	567497	N	N	N	N
106	20241211	160626	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	70	2	0.72	39443840	4053	51.08	9720	9810	9650	12640	6820	9730	9731.94	3.13	0	72	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1779	13.10	0.72	12	0.02	748.00	13681.00	13630	20240118	-28.10	9210	20241113	6.41	13630	-28.10	20240118	9210	6.41	20241113	13630	-28.10	20240118	9210	6.41	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
107	20241211	150513	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	50	2	0.51	29897810	3078	38.80	9720	9800	9650	12640	6820	9730	9713.39	3.13	0	72	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1775	13.07	0.71	12	0.02	748.00	13681.00	13630	20240118	-28.25	9210	20241113	6.19	13630	-28.25	20240118	9210	6.19	20241113	13630	-28.25	20240118	9210	6.19	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
108	20241211	140632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-50	5	-0.51	19475070	2007	25.30	9720	9780	9650	12640	6820	9730	9703.57	3.13	0	62	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1757	12.94	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.98	9210	20241113	5.10	13630	-28.98	20240118	9210	5.10	20241113	13630	-28.98	20240118	9210	5.10	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
109	20241211	130634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-40	5	-0.41	12065580	1243	15.67	9720	9780	9650	12640	6820	9730	9706.82	3.13	0	44	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1759	12.95	0.71	12	0.01	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
110	20241211	120635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	0	3	0.00	8637560	891	11.23	9720	9780	9650	12640	6820	9730	9694.23	3.13	0	54	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.61	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
111	20241211	110631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9760	30	2	0.31	7896810	815	10.27	9720	9760	9650	12640	6820	9730	9689.34	3.13	0	44	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1772	13.05	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.39	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13630	-28.39	20240118	9210	5.97	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
112	20241211	100633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	-10	5	-0.10	4939680	511	6.44	9720	9730	9650	12640	6820	9730	9666.69	3.13	0	43	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1764	12.99	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.69	9210	20241113	5.54	13630	-28.69	20240118	9210	5.54	20241113	13630	-28.69	20240118	9210	5.54	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
113	20241211	090636	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	-10	5	-0.10	19440	2	0.03	9720	9720	9720	12640	6820	9730	9720.00	3.13	0	0	9963	9846	9683	9566	9403	9905	9625	103	2910	500	7200	10	1	18150700	1764	12.99	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.69	9210	20241113	5.54	13630	-28.69	20240118	9210	5.54	20241113	13630	-28.69	20240118	9210	5.54	20241113	0.60	N	078070	500	103 억	567425	N	N	N	N
114	20241210	160628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	60	2	0.62	76753010	7934	61.38	9650	9800	9520	12570	6770	9670	9673.94	3.13	0	-39	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1766	13.01	0.71	12	0.04	748.00	13681.00	13630	20240118	-28.61	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
115	20241210	150629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	80	2	0.83	69206540	7158	55.37	9650	9800	9520	12570	6770	9670	9668.42	3.13	0	28	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1770	13.03	0.71	12	0.04	748.00	13681.00	13630	20240118	-28.47	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13630	-28.47	20240118	9210	5.86	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
116	20241210	140629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	0	3	0.00	62068830	6421	49.67	9650	9800	9520	12570	6770	9670	9666.54	3.13	0	3	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1755	12.93	0.71	12	0.04	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
117	20241210	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	30	2	0.31	53284070	5519	42.69	9650	9700	9520	12570	6770	9670	9654.66	3.13	0	-3	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1761	12.97	0.71	12	0.03	748.00	13681.00	13630	20240118	-28.83	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
118	20241210	120628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-40	5	-0.41	13576390	1409	10.90	9650	9700	9580	12570	6770	9670	9635.48	3.13	0	-3	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
119	20241210	110627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-20	5	-0.21	11311190	1174	9.08	9650	9700	9580	12570	6770	9670	9634.74	3.13	0	18	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
120	20241210	100628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-20	5	-0.21	10819450	1123	8.69	9650	9700	9580	12570	6770	9670	9634.42	3.13	0	16	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.20	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
121	20241210	090632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	30	2	0.31	5367900	557	4.31	9650	9700	9600	12570	6770	9670	9637.16	3.13	0	8	10056	9862	9576	9382	9096	9960	9480	103	2900	500	7150	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.83	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.60	N	078070	500	103 억	567414	N	N	N	N
122	20241209	160626	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	130	2	1.36	123195100	12927	699.51	9500	9770	9290	12400	6680	9540	9530.06	3.13	0	21	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1755	12.93	0.71	12	0.07	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
123	20241209	150628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	130	2	1.36	104803230	11022	596.43	9500	9770	9290	12400	6680	9540	9508.55	3.13	0	-1	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1755	12.93	0.71	12	0.06	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
124	20241209	140628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	140	2	1.47	86185400	9089	491.83	9500	9770	9290	12400	6680	9540	9482.39	3.13	0	-88	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1757	12.94	0.71	12	0.05	748.00	13681.00	13630	20240118	-28.98	9210	20241113	5.10	13630	-28.98	20240118	9210	5.10	20241113	13630	-28.98	20240118	9210	5.10	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
125	20241209	130629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	-40	5	-0.42	50203020	5331	288.47	9500	9510	9290	12400	6680	9540	9417.19	3.13	0	-133	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1724	12.70	0.69	12	0.03	748.00	13681.00	13630	20240118	-30.30	9210	20241113	3.15	13630	-30.30	20240118	9210	3.15	20241113	13630	-30.30	20240118	9210	3.15	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
126	20241209	120626	57	100.00	KOSDAQ	금융	N	N	N	N	N	9410	-130	5	-1.36	22375350	2382	128.90	9500	9510	9290	12400	6680	9540	9393.51	3.13	0	-86	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1708	12.58	0.69	12	0.01	748.00	13681.00	13630	20240118	-30.96	9210	20241113	2.17	13630	-30.96	20240118	9210	2.17	20241113	13630	-30.96	20240118	9210	2.17	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
127	20241209	110628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	-40	5	-0.42	1241250	131	7.09	9500	9510	9420	12400	6680	9540	9475.19	3.13	0	-28	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1724	12.70	0.69	12	0.00	748.00	13681.00	13630	20240118	-30.30	9210	20241113	3.15	13630	-30.30	20240118	9210	3.15	20241113	13630	-30.30	20240118	9210	3.15	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
128	20241209	100625	57	100.00	KOSDAQ	금융	N	N	N	N	N	9430	-110	5	-1.15	975510	103	5.57	9500	9510	9420	12400	6680	9540	9470.97	3.13	0	-27	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1712	12.61	0.69	12	0.00	748.00	13681.00	13630	20240118	-30.81	9210	20241113	2.39	13630	-30.81	20240118	9210	2.39	20241113	13630	-30.81	20240118	9210	2.39	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
129	20241209	090623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	-40	5	-0.42	28500	3	0.16	9500	9500	9500	12400	6680	9540	9500.00	3.13	0	0	9660	9600	9500	9440	9340	9550	9390	103	2860	500	7050	10	1	18150700	1724	12.70	0.69	12	0.00	748.00	13681.00	13630	20240118	-30.30	9210	20241113	3.15	13630	-30.30	20240118	9210	3.15	20241113	13630	-30.30	20240118	9210	3.15	20241113	0.60	N	078070	500	103 억	567473	N	N	N	N
130	20241206	160621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-30	5	-0.31	17507040	1848	27.75	9560	9560	9400	12440	6700	9570	9473.51	3.13	0	-34	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1732	12.75	0.70	12	0.01	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
131	20241206	150624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-30	5	-0.31	14292940	1511	22.69	9560	9560	9400	12440	6700	9570	9459.26	3.13	0	-24	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1732	12.75	0.70	12	0.01	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
132	20241206	140622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-80	5	-0.84	10977670	1162	17.45	9560	9560	9400	12440	6700	9570	9447.22	3.13	0	7	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1723	12.69	0.69	12	0.01	748.00	13681.00	13630	20240118	-30.37	9210	20241113	3.04	13630	-30.37	20240118	9210	3.04	20241113	13630	-30.37	20240118	9210	3.04	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
133	20241206	130623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	-90	5	-0.94	9717460	1029	15.45	9560	9560	9400	12440	6700	9570	9443.60	3.13	0	7	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1721	12.67	0.69	12	0.01	748.00	13681.00	13630	20240118	-30.45	9210	20241113	2.93	13630	-30.45	20240118	9210	2.93	20241113	13630	-30.45	20240118	9210	2.93	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
134	20241206	120619	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	-90	5	-0.94	9670060	1024	15.38	9560	9560	9400	12440	6700	9570	9443.42	3.13	0	7	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1721	12.67	0.69	12	0.01	748.00	13681.00	13630	20240118	-30.45	9210	20241113	2.93	13630	-30.45	20240118	9210	2.93	20241113	13630	-30.45	20240118	9210	2.93	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
135	20241206	110622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-80	5	-0.84	7675450	813	12.21	9560	9560	9400	12440	6700	9570	9440.90	3.13	0	14	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1723	12.69	0.69	12	0.00	748.00	13681.00	13630	20240118	-30.37	9210	20241113	3.04	13630	-30.37	20240118	9210	3.04	20241113	13630	-30.37	20240118	9210	3.04	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
136	20241206	100618	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-30	5	-0.31	267620	28	0.42	9560	9560	9540	12440	6700	9570	9557.86	3.13	0	0	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
137	20241206	090622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	-10	5	-0.10	47800	5	0.08	9560	9560	9560	12440	6700	9570	9560.00	3.13	0	0	9770	9670	9530	9430	9290	9600	9360	103	2870	500	7080	10	1	18150700	1735	12.78	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.86	9210	20241113	3.80	13630	-29.86	20240118	9210	3.80	20241113	13630	-29.86	20240118	9210	3.80	20241113	0.61	N	078070	500	103 억	567507	N	N	N	N
138	20241205	160612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-50	5	-0.52	63299220	6660	298.79	9620	9630	9390	12500	6740	9620	9504.36	3.11	0	-102	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1737	12.79	0.70	12	0.04	748.00	13681.00	13630	20240118	-29.79	9210	20241113	3.91	13630	-29.79	20240118	9210	3.91	20241113	13630	-29.79	20240118	9210	3.91	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
139	20241205	150615	57	100.00	KOSDAQ	금융	N	N	N	N	N	9580	-40	5	-0.42	54192320	5706	255.99	9620	9630	9390	12500	6740	9620	9497.43	3.11	0	-122	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1739	12.81	0.70	12	0.03	748.00	13681.00	13630	20240118	-29.71	9210	20241113	4.02	13630	-29.71	20240118	9210	4.02	20241113	13630	-29.71	20240118	9210	4.02	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
140	20241205	140607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-20	5	-0.21	52174090	5495	246.52	9620	9630	9390	12500	6740	9620	9494.83	3.11	0	-103	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1742	12.83	0.70	12	0.03	748.00	13681.00	13630	20240118	-29.57	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
141	20241205	130612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-80	5	-0.83	32580850	3437	154.19	9620	9630	9390	12500	6740	9620	9479.44	3.11	0	-70	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1732	12.75	0.70	12	0.02	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
142	20241205	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9440	-180	5	-1.87	20215280	2139	95.96	9620	9630	9390	12500	6740	9620	9450.81	3.11	0	-40	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1713	12.62	0.69	12	0.01	748.00	13681.00	13630	20240118	-30.74	9210	20241113	2.50	13630	-30.74	20240118	9210	2.50	20241113	13630	-30.74	20240118	9210	2.50	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
143	20241205	110612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-80	5	-0.83	6651270	699	31.36	9620	9630	9470	12500	6740	9620	9515.41	3.11	0	-36	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
144	20241205	100609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-80	5	-0.83	1775350	186	8.34	9620	9630	9500	12500	6740	9620	9544.89	3.11	0	-36	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
145	20241205	090613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	154020	16	0.72	9620	9630	9620	12500	6740	9620	9626.25	3.11	0	0	9813	9716	9593	9496	9373	9655	9435	103	2880	500	7110	10	1	18150700	1748	12.87	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.61	N	078070	500	103 억	565305	N	N	N	N
146	20241204	160602	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-70	5	-0.72	21397950	2228	22.22	9630	9690	9470	12590	6790	9690	9604.11	3.11	0	-58	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1746	12.86	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.42	9210	20241113	4.45	13630	-29.42	20240118	9210	4.45	20241113	13630	-29.42	20240118	9210	4.45	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
147	20241204	150603	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-50	5	-0.52	16538790	1723	17.19	9630	9690	9470	12590	6790	9690	9598.83	3.11	0	-57	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1750	12.89	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
148	20241204	140602	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-50	5	-0.52	11835380	1235	12.32	9630	9690	9470	12590	6790	9690	9583.30	3.11	0	-58	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1750	12.89	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
149	20241204	130559	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-30	5	-0.31	11604350	1211	12.08	9630	9690	9470	12590	6790	9690	9582.45	3.11	0	-58	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1753	12.91	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.13	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
150	20241204	120558	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-30	5	-0.31	11102620	1159	11.56	9630	9690	9470	12590	6790	9690	9579.48	3.11	0	-8	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1753	12.91	0.71	12	0.01	748.00	13681.00	13630	20240118	-29.13	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
151	20241204	110551	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-60	5	-0.62	8227870	859	8.57	9630	9690	9470	12590	6790	9690	9578.43	3.11	0	-18	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1748	12.87	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
152	20241204	100555	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	0	3	0.00	6620320	690	6.88	9630	9690	9470	12590	6790	9690	9594.67	3.11	0	-18	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1759	12.95	0.71	12	0.00	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
153	20241204	090602	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-60	5	-0.62	675240	70	0.70	9630	9690	9630	12590	6790	9690	9646.29	3.11	0	0	9923	9806	9623	9506	9323	9865	9565	103	2900	500	7170	10	1	18150700	1748	12.87	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.62	N	078070	500	103 억	565363	N	N	N	N
154	20241203	160628	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	60	2	0.62	95338980	10023	132.88	9620	9740	9440	12510	6750	9630	9512.02	3.12	0	-81	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1759	12.95	0.71	12	0.06	748.00	13681.00	13630	20240118	-28.91	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
155	20241203	150650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	40	2	0.42	91911290	9669	128.19	9620	9740	9440	12510	6750	9630	9505.77	3.12	0	-80	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1755	12.93	0.71	12	0.05	748.00	13681.00	13630	20240118	-29.05	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
156	20241203	140636	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	-150	5	-1.56	56140920	5926	78.56	9620	9620	9440	12510	6750	9630	9473.66	3.12	0	929	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1721	12.67	0.69	12	0.03	748.00	13681.00	13630	20240118	-30.45	9210	20241113	2.93	13630	-30.45	20240118	9210	2.93	20241113	13630	-30.45	20240118	9210	2.93	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
157	20241203	130639	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-110	5	-1.14	20396330	2146	28.45	9620	9620	9450	12510	6750	9630	9504.35	3.12	0	72	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1728	12.73	0.70	12	0.01	748.00	13681.00	13630	20240118	-30.15	9210	20241113	3.37	13630	-30.15	20240118	9210	3.37	20241113	13630	-30.15	20240118	9210	3.37	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
158	20241203	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-110	5	-1.14	18119260	1907	25.28	9620	9620	9450	12510	6750	9630	9501.45	3.12	0	72	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1728	12.73	0.70	12	0.01	748.00	13681.00	13630	20240118	-30.15	9210	20241113	3.37	13630	-30.15	20240118	9210	3.37	20241113	13630	-30.15	20240118	9210	3.37	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
159	20241203	110632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-90	5	-0.93	12911900	1359	18.02	9620	9620	9450	12510	6750	9630	9501.03	3.12	0	101	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1732	12.75	0.70	12	0.01	748.00	13681.00	13630	20240118	-30.01	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
160	20241203	100621	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-110	5	-1.14	3508480	368	4.88	9620	9620	9510	12510	6750	9630	9533.91	3.12	0	108	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1728	12.73	0.70	12	0.00	748.00	13681.00	13630	20240118	-30.15	9210	20241113	3.37	13630	-30.15	20240118	9210	3.37	20241113	13630	-30.15	20240118	9210	3.37	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
161	20241203	090619	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-10	5	-0.10	28860	3	0.04	9620	9620	9620	12510	6750	9630	9620.00	3.12	0	0	9770	9700	9570	9500	9370	9735	9535	103	2880	500	7120	10	1	18150700	1746	12.86	0.70	12	0.00	748.00	13681.00	13630	20240118	-29.42	9210	20241113	4.45	13630	-29.42	20240118	9210	4.45	20241113	13630	-29.42	20240118	9210	4.45	20241113	0.62	N	078070	500	103 억	565447	N	N	N	N
162	20241202	160604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	20	2	0.21	72060140	7543	269.97	9550	9640	9440	12490	6730	9610	9553.25	3.11	0	183	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1748	12.87	0.70	12	0.04	748.00	13681.00	13630	20240118	-29.35	9210	20241113	4.56	13630	-29.35	20240118	9210	4.56	20241113	13630	-29.35	20240118	9210	4.56	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
163	20241202	150648	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-40	5	-0.42	56611020	5936	212.46	9550	9640	9440	12490	6730	9610	9536.90	3.11	0	235	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1737	12.79	0.70	12	0.03	748.00	13681.00	13630	20240118	-29.79	9210	20241113	3.91	13630	-29.79	20240118	9210	3.91	20241113	13630	-29.79	20240118	9210	3.91	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
164	20241202	140632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	-20	5	-0.21	50340980	5282	189.05	9550	9640	9440	12490	6730	9610	9530.67	3.11	0	261	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1741	12.82	0.70	12	0.03	748.00	13681.00	13630	20240118	-29.64	9210	20241113	4.13	13630	-29.64	20240118	9210	4.13	20241113	13630	-29.64	20240118	9210	4.13	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
165	20241202	130617	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-40	5	-0.42	40717980	4269	152.79	9550	9640	9440	12490	6730	9610	9538.06	3.11	0	261	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1737	12.79	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.79	9210	20241113	3.91	13630	-29.79	20240118	9210	3.91	20241113	13630	-29.79	20240118	9210	3.91	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
166	20241202	120635	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	30	2	0.31	39263340	4117	147.35	9550	9640	9440	12490	6730	9610	9536.88	3.11	0	262	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1750	12.89	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.27	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
167	20241202	110557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	-50	5	-0.52	28879440	3035	108.63	9550	9580	9440	12490	6730	9610	9515.47	3.11	0	267	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1735	12.78	0.70	12	0.02	748.00	13681.00	13630	20240118	-29.86	9210	20241113	3.80	13630	-29.86	20240118	9210	3.80	20241113	13630	-29.86	20240118	9210	3.80	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
168	20241202	100604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	-60	5	-0.62	12957630	1366	48.89	9550	9580	9440	12490	6730	9610	9485.82	3.11	0	267	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1733	12.77	0.70	12	0.01	748.00	13681.00	13630	20240118	-29.93	9210	20241113	3.69	13630	-29.93	20240118	9210	3.69	20241113	13630	-29.93	20240118	9210	3.69	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N
169	20241202	090601	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-90	5	-0.94	972950	102	3.65	9550	9550	9520	12490	6730	9610	9538.73	3.11	0	23	9743	9676	9563	9496	9383	9710	9530	103	2880	500	7110	10	1	18150700	1728	12.73	0.70	12	0.00	748.00	13681.00	13630	20240118	-30.15	9210	20241113	3.37	13630	-30.15	20240118	9210	3.37	20241113	13630	-30.15	20240118	9210	3.37	20241113	0.62	N	078070	500	103 억	565264	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History