KissMeData/465320/price/prices-20241201.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

ened 61b7199ccb Add accumulated files

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

67 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
3	20241231	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
4	20241231	141417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
5	20241231	131425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
6	20241231	121424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
7	20241231	111423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
8	20241231	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
9	20241231	091420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	-48	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
10	20241230	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	6211745	2989	53.77	2075	2090	2065	2695	1455	2075	2078.20	0.39	0	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	15045	N	N	N	N
11	20241230	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	6188785	2978	53.57	2075	2090	2065	2695	1455	2075	2078.17	0.39	0	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	80	-45.43	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.13	2005	20231220	4.24	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	15045	N	N	N	N
12	20241230	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	5832185	2807	50.49	2075	2090	2065	2695	1455	2075	2077.73	0.39	0	-48	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.07	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	15045	N	N	N	N
13	20241230	131421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1188580	574	10.33	2075	2090	2065	2695	1455	2075	2070.70	0.39	0	-4	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.78	2005	20231220	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	15045	N	N	N	N
14	20241230	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	407570	196	3.53	2075	2090	2065	2695	1455	2075	2079.44	0.39	0	-4	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	2300	20240221	-9.57	2005	20231220	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	15045	N	N	N	N
15	20241230	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	212395	102	1.83	2075	2090	2070	2695	1455	2075	2082.30	0.39	0	-3	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2005	20231220	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	15045	N	N	N	N
16	20241230	101415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	81415	39	0.70	2075	2090	2070	2695	1455	2075	2087.56	0.39	0	-1	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231220	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	15045	N	N	N	N
17	20241230	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.39	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2005	20231220	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	15045	N	N	N	N
18	20241227	161411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	11456655	5559	103.27	2060	2080	2055	2680	1450	2065	2060.92	0.40	0	927	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.15	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15118	N	N	N	N
19	20241227	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	11431755	5547	103.05	2060	2080	2055	2680	1450	2065	2060.89	0.40	0	917	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.15	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15118	N	N	N	N
20	20241227	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	11079005	5377	99.89	2060	2080	2055	2680	1450	2065	2060.44	0.40	0	747	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.14	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15118	N	N	N	N
21	20241227	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	10722105	5205	96.69	2060	2080	2055	2680	1450	2065	2059.96	0.40	0	575	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.14	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15118	N	N	N	N
22	20241227	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	10369355	5035	93.54	2060	2080	2055	2680	1450	2065	2059.45	0.40	0	405	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.13	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15118	N	N	N	N
23	20241227	111410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	6561460	3184	59.15	2060	2080	2055	2680	1450	2065	2060.76	0.40	0	227	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	0.08	-46.00	1954.00	2300	20240221	-10.43	2005	20231219	2.74	2300	-10.43	20240221	2015	2.23	20241209	2300	-10.43	20240221	2010	2.49	20231227	N	465320	100	3 억	15118	N	N	N	N
24	20241227	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	802070	388	7.21	2060	2080	2060	2680	1450	2065	2067.19	0.40	0	128	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15118	N	N	N	N
25	20241227	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.40	0	0	2101	2082	2066	2047	2031	2075	2040	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2005	20231219	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2010	2.74	20231227	N	465320	100	3 억	15118	N	N	N	N
26	20241226	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	11149035	5383	72.75	2085	2085	2050	2710	1460	2085	2071.16	0.40	0	-23	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-44.89	1.06	12	0.14	-46.00	1954.00	2300	20240221	-10.22	2005	20231219	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2010	2.74	20231227	N	465320	100	3 억	15141	N	N	N	N
27	20241226	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	11076730	5348	72.28	2085	2085	2050	2710	1460	2085	2071.19	0.40	0	-18	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.00	1.06	12	0.14	-46.00	1954.00	2300	20240221	-10.00	2005	20231219	3.24	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2010	2.99	20231227	N	465320	100	3 억	15141	N	N	N	N
28	20241226	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	5485515	2648	35.79	2085	2085	2050	2710	1460	2085	2071.57	0.40	0	-17	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.07	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15141	N	N	N	N
29	20241226	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	1670955	810	10.95	2085	2085	2050	2710	1460	2085	2062.91	0.40	0	-13	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15141	N	N	N	N
30	20241226	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	1500810	728	9.84	2085	2085	2050	2710	1460	2085	2061.55	0.40	0	-12	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15141	N	N	N	N
31	20241226	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	1241655	603	8.15	2085	2085	2050	2710	1460	2085	2059.13	0.40	0	-10	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15141	N	N	N	N
32	20241226	101400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	1013630	493	6.66	2085	2085	2050	2710	1460	2085	2056.04	0.40	0	-7	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.00	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.00	2005	20231219	3.24	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2010	2.99	20231227	N	465320	100	3 억	15141	N	N	N	N
33	20241226	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	10425	5	0.07	2085	2085	2085	2710	1460	2085	2085.00	0.40	0	0	2108	2096	2073	2061	2038	2102	2067	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15141	N	N	N	N
34	20241224	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15222360	7399	525.87	2080	2085	2050	2700	1460	2080	2057.35	0.40	0	424	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.19	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15217	N	N	N	N
35	20241224	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15211935	7394	525.52	2080	2085	2050	2700	1460	2080	2057.34	0.40	0	419	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.19	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15217	N	N	N	N
36	20241224	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15011790	7298	518.69	2080	2085	2050	2700	1460	2080	2056.97	0.40	0	324	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.19	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15217	N	N	N	N
37	20241224	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	11149815	5433	386.14	2080	2080	2050	2700	1460	2080	2052.24	0.40	0	299	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.14	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15217	N	N	N	N
38	20241224	121359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	10722775	5227	371.50	2080	2080	2050	2700	1460	2080	2051.42	0.40	0	226	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.14	-46.00	1954.00	2300	20240221	-10.00	2005	20231219	3.24	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2010	2.99	20231227	N	465320	100	3 억	15217	N	N	N	N
39	20241224	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	10532295	5135	364.96	2080	2080	2050	2700	1460	2080	2051.08	0.40	0	137	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.13	-46.00	1954.00	2300	20240221	-9.78	2005	20231219	3.49	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2010	3.23	20231227	N	465320	100	3 억	15217	N	N	N	N
40	20241224	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	93570	45	3.20	2080	2080	2070	2700	1460	2080	2079.33	0.40	0	37	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15217	N	N	N	N
41	20241224	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.40	0	0	2113	2096	2073	2056	2033	2085	2045	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15217	N	N	N	N
42	20241223	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2910885	1407	169.11	2090	2090	2050	2710	1460	2085	2068.86	0.40	0	375	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.04	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15226	N	N	N	N
43	20241223	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2910885	1407	169.11	2090	2090	2050	2710	1460	2085	2068.86	0.40	0	375	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.04	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15226	N	N	N	N
44	20241223	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2896325	1400	168.27	2090	2090	2050	2710	1460	2085	2068.80	0.40	0	375	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.04	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15226	N	N	N	N
45	20241223	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2091365	1013	121.75	2090	2090	2050	2710	1460	2085	2064.53	0.40	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.03	-46.00	1954.00	2300	20240221	-9.57	2005	20231219	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2010	3.48	20231227	N	465320	100	3 억	15226	N	N	N	N
46	20241223	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-30	5	-1.44	2080985	1008	121.15	2090	2090	2050	2710	1460	2085	2064.47	0.40	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	78	-44.67	1.05	12	0.03	-46.00	1954.00	2300	20240221	-10.65	2005	20231219	2.49	2300	-10.65	20240221	2015	1.99	20241209	2300	-10.65	20240221	2010	2.24	20231227	N	465320	100	3 억	15226	N	N	N	N
47	20241223	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-30	5	-1.44	2080985	1008	121.15	2090	2090	2050	2710	1460	2085	2064.47	0.40	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	78	-44.67	1.05	12	0.03	-46.00	1954.00	2300	20240221	-10.65	2005	20231219	2.49	2300	-10.65	20240221	2015	1.99	20241209	2300	-10.65	20240221	2010	2.24	20231227	N	465320	100	3 억	15226	N	N	N	N
48	20241223	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2090	1	0.12	2090	2090	2090	2710	1460	2085	2090.00	0.40	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2005	20231219	4.24	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2010	3.98	20231227	N	465320	100	3 억	15226	N	N	N	N
49	20241223	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.40	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231219	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2010	3.73	20231227	N	465320	100	3 억	15226	N	N	N	N
50	20241220	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1733100	832	413.93	2085	2090	2075	2710	1460	2085	2083.05	0.40	0	-29	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
51	20241220	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1726845	829	412.44	2085	2090	2075	2710	1460	2085	2083.05	0.40	0	-29	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
52	20241220	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1115940	536	266.67	2085	2090	2075	2710	1460	2085	2081.98	0.40	0	-29	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
53	20241220	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	664625	319	158.71	2085	2090	2075	2710	1460	2085	2083.46	0.40	0	-29	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
54	20241220	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	285850	137	68.16	2085	2090	2080	2710	1460	2085	2086.50	0.40	0	-17	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
55	20241220	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	173260	83	41.29	2085	2090	2080	2710	1460	2085	2087.47	0.40	0	-17	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
56	20241220	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	60520	29	14.43	2085	2090	2080	2710	1460	2085	2086.90	0.40	0	-17	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2005	20231213	4.24	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231220	N	465320	100	3 억	15241	N	N	N	N
57	20241220	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.40	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231213	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231220	N	465320	100	3 억	15241	N	N	N	N
58	20241219	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	419060	201	9.06	2085	2085	2080	2710	1460	2085	2084.88	0.40	0	200	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
59	20241219	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	410720	197	8.88	2085	2085	2080	2710	1460	2085	2084.87	0.40	0	196	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
60	20241219	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	339830	163	7.35	2085	2085	2080	2710	1460	2085	2084.85	0.40	0	162	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
61	20241219	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	271025	130	5.86	2085	2085	2080	2710	1460	2085	2084.81	0.40	0	129	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
62	20241219	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	200135	96	4.33	2085	2085	2080	2710	1460	2085	2084.74	0.40	0	95	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
63	20241219	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	129245	62	2.80	2085	2085	2080	2710	1460	2085	2084.60	0.40	0	61	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
64	20241219	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	56295	27	1.22	2085	2085	2085	2710	1460	2085	2085.00	0.40	0	26	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
65	20241219	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.40	0	0	2101	2092	2076	2067	2051	2097	2072	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231212	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15241	N	N	N	N
66	20241218	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	20	2	0.97	4577215	2218	253.49	2065	2085	2060	2680	1450	2065	2063.67	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-45.33	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.35	2005	20231211	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15268	N	N	N	N
67	20241218	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	20	2	0.97	4537600	2199	251.31	2065	2085	2060	2680	1450	2065	2063.48	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-45.33	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.35	2005	20231211	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15268	N	N	N	N
68	20241218	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4198705	2036	232.69	2065	2065	2060	2680	1450	2065	2062.23	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.05	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
69	20241218	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3829070	1857	212.23	2065	2065	2060	2680	1450	2065	2061.97	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.05	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
70	20241218	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3480085	1688	192.91	2065	2065	2060	2680	1450	2065	2061.66	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.04	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
71	20241218	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3129035	1518	173.49	2065	2065	2060	2680	1450	2065	2061.29	0.40	0	-77	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.04	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
72	20241218	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1424615	691	78.97	2065	2065	2060	2680	1450	2065	2061.67	0.40	0	36	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.02	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
73	20241218	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.40	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1440	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2005	20231211	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15268	N	N	N	N
74	20241217	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	1812135	875	13.31	2085	2085	2065	2710	1460	2085	2071.01	0.40	0	216	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-44.89	1.06	12	0.02	-46.00	1954.00	2300	20240221	-10.22	2005	20231208	2.99	2300	-10.22	20240221	2015	2.48	20241209	2300	-10.22	20240221	2005	2.99	20231219	N	465320	100	3 억	15252	N	N	N	N
75	20241217	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1681995	812	12.35	2085	2085	2065	2710	1460	2085	2071.42	0.40	0	276	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2005	20231208	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231219	N	465320	100	3 억	15252	N	N	N	N
76	20241217	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1404775	678	10.31	2085	2085	2065	2710	1460	2085	2071.94	0.40	0	246	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2005	20231208	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231219	N	465320	100	3 억	15252	N	N	N	N
77	20241217	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	567520	273	4.15	2085	2085	2070	2710	1460	2085	2078.83	0.40	0	115	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231208	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15252	N	N	N	N
78	20241217	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	492460	237	3.60	2085	2085	2070	2710	1460	2085	2077.89	0.40	0	79	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231208	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15252	N	N	N	N
79	20241217	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	164700	79	1.20	2085	2085	2080	2710	1460	2085	2084.81	0.40	0	55	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2005	20231208	3.74	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231219	N	465320	100	3 억	15252	N	N	N	N
80	20241217	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	89655	43	0.65	2085	2085	2085	2710	1460	2085	2085.00	0.40	0	19	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231208	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15252	N	N	N	N
81	20241217	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	47955	23	0.35	2085	2085	2085	2710	1460	2085	2085.00	0.40	0	0	2108	2096	2078	2066	2048	2100	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231208	3.99	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15252	N	N	N	N
82	20241216	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	13688200	6576	48.32	2085	2090	2060	2690	1450	2070	2081.54	0.41	0	184	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	79	-45.33	1.07	12	0.17	-46.00	1954.00	2300	20240221	-9.35	1999	20231207	4.30	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15580	N	N	N	N
83	20241216	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	13225270	6354	46.69	2085	2090	2060	2690	1450	2070	2081.41	0.41	0	194	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	80	-45.43	1.07	12	0.17	-46.00	1954.00	2300	20240221	-9.13	1999	20231207	4.55	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231219	N	465320	100	3 억	15580	N	N	N	N
84	20241216	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	11054125	5313	39.04	2085	2090	2060	2690	1450	2070	2080.58	0.41	0	348	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	80	-45.43	1.07	12	0.14	-46.00	1954.00	2300	20240221	-9.13	1999	20231207	4.55	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231219	N	465320	100	3 억	15580	N	N	N	N
85	20241216	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	6222000	2996	22.02	2085	2090	2060	2690	1450	2070	2076.77	0.41	0	429	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	80	-45.43	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.13	1999	20231207	4.55	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231219	N	465320	100	3 억	15580	N	N	N	N
86	20241216	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	5929420	2856	20.99	2085	2090	2060	2690	1450	2070	2076.13	0.41	0	433	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	80	-45.43	1.07	12	0.07	-46.00	1954.00	2300	20240221	-9.13	1999	20231207	4.55	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231219	N	465320	100	3 억	15580	N	N	N	N
87	20241216	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	4602680	2220	16.31	2085	2090	2060	2690	1450	2070	2073.28	0.41	0	433	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	80	-45.43	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.13	1999	20231207	4.55	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231219	N	465320	100	3 억	15580	N	N	N	N
88	20241216	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	3847835	1858	13.65	2085	2090	2060	2690	1450	2070	2070.96	0.41	0	510	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	79	-45.33	1.07	12	0.05	-46.00	1954.00	2300	20240221	-9.35	1999	20231207	4.30	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231219	N	465320	100	3 억	15580	N	N	N	N
89	20241216	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.41	0	0	2103	2086	2073	2056	2043	2080	2050	4	620	100	1440	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	1999	20231207	3.55	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231219	N	465320	100	3 억	15580	N	N	N	N
90	20241213	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	28336705	13608	107.64	2085	2090	2060	2715	1465	2090	2082.36	0.42	0	-467	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.00	1.06	12	0.36	-46.00	1954.00	2300	20240221	-10.00	1977	20231206	4.70	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231213	N	465320	100	3 억	16133	N	N	N	N
91	20241213	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	27627685	13267	104.94	2085	2090	2060	2715	1465	2090	2082.44	0.42	0	-346	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.33	1.07	12	0.35	-46.00	1954.00	2300	20240221	-9.35	1977	20231206	5.46	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231213	N	465320	100	3 억	16133	N	N	N	N
92	20241213	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	25003705	12008	94.98	2085	2090	2060	2715	1465	2090	2082.25	0.42	0	-367	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.00	1.06	12	0.32	-46.00	1954.00	2300	20240221	-10.00	1977	20231206	4.70	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231213	N	465320	100	3 억	16133	N	N	N	N
93	20241213	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	18260790	8762	69.31	2085	2090	2060	2715	1465	2090	2084.09	0.42	0	-493	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.11	1.06	12	0.23	-46.00	1954.00	2300	20240221	-9.78	1977	20231206	4.96	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231213	N	465320	100	3 억	16133	N	N	N	N
94	20241213	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	13419695	6435	50.90	2085	2090	2060	2715	1465	2090	2085.42	0.42	0	-496	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	80	-45.43	1.07	12	0.17	-46.00	1954.00	2300	20240221	-9.13	1977	20231206	5.72	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231213	N	465320	100	3 억	16133	N	N	N	N
95	20241213	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7994485	3835	30.34	2085	2090	2060	2715	1465	2090	2084.61	0.42	0	-491	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.33	1.07	12	0.10	-46.00	1954.00	2300	20240221	-9.35	1977	20231206	5.46	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231213	N	465320	100	3 억	16133	N	N	N	N
96	20241213	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4412180	2113	16.71	2085	2090	2085	2715	1465	2090	2088.11	0.42	0	-434	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	79	-45.33	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.35	1977	20231206	5.46	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231213	N	465320	100	3 억	16133	N	N	N	N
97	20241213	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.42	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	1977	20231206	5.72	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231213	N	465320	100	3 억	16133	N	N	N	N
98	20241212	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	26375145	12642	351.17	2080	2090	2065	2700	1460	2080	2086.31	0.43	0	10223	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	80	-45.43	1.07	12	0.33	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231212	N	465320	100	3 억	16514	N	N	N	N
99	20241212	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	26364695	12637	351.03	2080	2090	2065	2700	1460	2080	2086.31	0.43	0	10223	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	80	-45.43	1.07	12	0.33	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2015	3.72	20241209	2300	-9.13	20240221	2005	4.24	20231212	N	465320	100	3 억	16514	N	N	N	N
100	20241212	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	20195180	9684	269.00	2080	2090	2065	2700	1460	2080	2085.42	0.43	0	8361	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.25	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231212	N	465320	100	3 억	16514	N	N	N	N
101	20241212	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	14796855	7098	197.17	2080	2090	2065	2700	1460	2080	2084.65	0.43	0	6051	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.19	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231212	N	465320	100	3 억	16514	N	N	N	N
102	20241212	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	10740710	5155	143.19	2080	2090	2065	2700	1460	2080	2083.55	0.43	0	4295	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.14	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2015	3.47	20241209	2300	-9.35	20240221	2005	3.99	20231212	N	465320	100	3 억	16514	N	N	N	N
103	20241212	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6680695	3209	89.14	2080	2090	2065	2700	1460	2080	2081.86	0.43	0	2634	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.08	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231212	N	465320	100	3 억	16514	N	N	N	N
104	20241212	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	2798045	1344	37.33	2080	2090	2065	2700	1460	2080	2081.88	0.43	0	1049	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.04	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231212	N	465320	100	3 억	16514	N	N	N	N
105	20241212	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	112320	54	1.50	2080	2080	2080	2700	1460	2080	2080.00	0.43	0	-9	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231212	N	465320	100	3 억	16514	N	N	N	N
106	20241211	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7454595	3600	42.14	2080	2080	2065	2700	1460	2080	2070.72	0.44	0	233	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.09	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	16589	N	N	N	N
107	20241211	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7433795	3590	42.03	2080	2080	2065	2700	1460	2080	2070.69	0.44	0	223	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.09	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	16589	N	N	N	N
108	20241211	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	3096685	1495	17.50	2080	2080	2065	2700	1460	2080	2071.36	0.44	0	231	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.04	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231211	N	465320	100	3 억	16589	N	N	N	N
109	20241211	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	661925	319	3.73	2080	2080	2065	2700	1460	2080	2075.00	0.44	0	314	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.01	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231211	N	465320	100	3 억	16589	N	N	N	N
110	20241211	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	479335	231	2.70	2080	2080	2065	2700	1460	2080	2075.04	0.44	0	228	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.01	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	16589	N	N	N	N
111	20241211	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	302960	146	1.71	2080	2080	2065	2700	1460	2080	2075.07	0.44	0	143	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	16589	N	N	N	N
112	20241211	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	85105	41	0.48	2080	2080	2075	2700	1460	2080	2075.73	0.44	0	40	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	16589	N	N	N	N
113	20241211	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.44	0	0	2103	2091	2068	2056	2033	2097	2062	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	16589	N	N	N	N
114	20241210	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	17710075	8542	48.48	2075	2080	2045	2695	1455	2075	2073.29	0.45	0	106	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.22	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
115	20241210	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	16928860	8166	46.34	2075	2080	2045	2695	1455	2075	2073.09	0.45	0	252	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.21	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
116	20241210	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	10066190	4859	27.58	2075	2080	2045	2695	1455	2075	2071.66	0.45	0	286	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.13	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
117	20241210	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	9772910	4718	26.77	2075	2080	2045	2695	1455	2075	2071.41	0.45	0	145	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.12	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
118	20241210	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	5916855	2860	16.23	2075	2080	2045	2695	1455	2075	2068.83	0.45	0	194	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.08	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
119	20241210	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	5623575	2719	15.43	2075	2080	2045	2695	1455	2075	2068.25	0.45	0	47	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.07	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
120	20241210	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	2996950	1453	8.25	2075	2080	2045	2695	1455	2075	2062.59	0.45	0	-38	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.04	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231211	N	465320	100	3 억	17195	N	N	N	N
121	20241210	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	62280	30	0.17	2075	2080	2075	2695	1455	2075	2076.00	0.45	0	6	2128	2101	2058	2031	1988	2110	2040	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2015	3.23	20241209	2300	-9.57	20240221	2005	3.74	20231211	N	465320	100	3 억	17195	N	N	N	N
122	20241209	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	36281615	17621	109.90	2075	2085	2015	2700	1460	2080	2052.66	0.46	0	194	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.46	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	17638	N	N	N	N
123	20241209	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	25740615	12541	78.22	2075	2085	2015	2700	1460	2080	2052.52	0.46	0	174	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.33	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2015	2.98	20241209	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	17638	N	N	N	N
124	20241209	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	23591175	11505	71.76	2075	2085	2015	2700	1460	2080	2050.51	0.46	0	124	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.30	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2015	2.73	20241209	2300	-10.00	20240221	2005	3.24	20231211	N	465320	100	3 억	17638	N	N	N	N
125	20241209	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-30	5	-1.44	21308865	10397	64.85	2075	2085	2015	2700	1460	2080	2049.52	0.46	0	94	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	78	-44.57	1.05	12	0.27	-46.00	1954.00	5190	20231205	-60.50	1970	20231205	4.06	2300	-10.87	20240221	2015	1.74	20241209	2300	-10.87	20240221	2005	2.24	20231211	N	465320	100	3 억	17638	N	N	N	N
126	20241209	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-35	5	-1.68	18028570	8796	54.86	2075	2085	2015	2700	1460	2080	2049.63	0.46	0	150	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	78	-44.46	1.05	12	0.23	-46.00	1954.00	5190	20231205	-60.60	1970	20231205	3.81	2300	-11.09	20240221	2015	1.49	20241209	2300	-11.09	20240221	2005	2.00	20231211	N	465320	100	3 억	17638	N	N	N	N
127	20241209	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	5992360	2895	18.06	2075	2085	2050	2700	1460	2080	2069.90	0.46	0	69	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-44.89	1.06	12	0.08	-46.00	1954.00	5190	20231205	-60.21	1970	20231205	4.82	2300	-10.22	20240221	2035	1.47	20240102	2300	-10.22	20240221	2005	2.99	20231211	N	465320	100	3 억	17638	N	N	N	N
128	20241209	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3523325	1704	10.63	2075	2085	2050	2700	1460	2080	2067.68	0.46	0	-53	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.04	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	2300	-9.78	20240221	2005	3.49	20231211	N	465320	100	3 억	17638	N	N	N	N
129	20241209	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-30	5	-1.44	768775	375	2.34	2075	2075	2050	2700	1460	2080	2050.07	0.46	0	0	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	78	-44.57	1.05	12	0.01	-46.00	1954.00	5190	20231205	-60.50	1970	20231205	4.06	2300	-10.87	20240221	2035	0.74	20240102	2300	-10.87	20240221	2005	2.24	20231211	N	465320	100	3 억	17638	N	N	N	N
130	20241206	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	33231195	16033	45.32	2085	2090	2060	2695	1455	2075	2072.67	0.46	0	552	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.42	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	2300	-9.57	20240221	1977	5.21	20231206	N	465320	100	3 억	17586	N	N	N	N
131	20241206	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	20890675	10058	28.43	2085	2090	2060	2695	1455	2075	2077.02	0.46	0	542	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-44.89	1.06	12	0.26	-46.00	1954.00	5190	20231205	-60.21	1970	20231205	4.82	2300	-10.22	20240221	2035	1.47	20240102	2300	-10.22	20240221	1977	4.45	20231206	N	465320	100	3 억	17586	N	N	N	N
132	20241206	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	17966700	8642	24.43	2085	2090	2065	2695	1455	2075	2079.00	0.46	0	418	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-44.89	1.06	12	0.23	-46.00	1954.00	5190	20231205	-60.21	1970	20231205	4.82	2300	-10.22	20240221	2035	1.47	20240102	2300	-10.22	20240221	1977	4.45	20231206	N	465320	100	3 억	17586	N	N	N	N
133	20241206	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	15748890	7568	21.39	2085	2090	2065	2695	1455	2075	2080.98	0.46	0	319	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-44.89	1.06	12	0.20	-46.00	1954.00	5190	20231205	-60.21	1970	20231205	4.82	2300	-10.22	20240221	2035	1.47	20240102	2300	-10.22	20240221	1977	4.45	20231206	N	465320	100	3 억	17586	N	N	N	N
134	20241206	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	13431850	6455	18.24	2085	2090	2075	2695	1455	2075	2080.84	0.46	0	216	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	80	-45.43	1.07	12	0.17	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	2300	-9.13	20240221	1977	5.72	20231206	N	465320	100	3 억	17586	N	N	N	N
135	20241206	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	11515050	5536	15.65	2085	2085	2075	2695	1455	2075	2080.03	0.46	0	134	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.15	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	2300	-9.57	20240221	1977	5.21	20231206	N	465320	100	3 억	17586	N	N	N	N
136	20241206	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	486890	234	0.66	2085	2085	2075	2695	1455	2075	2080.73	0.46	0	56	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	2300	-9.57	20240221	1977	5.21	20231206	N	465320	100	3 억	17586	N	N	N	N
137	20241206	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	8340	4	0.01	2085	2085	2085	2695	1455	2075	2085.00	0.46	0	1	2101	2087	2066	2052	2031	2095	2060	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	2300	-9.35	20240221	1977	5.46	20231206	N	465320	100	3 억	17586	N	N	N	N
138	20241205	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	73393530	35381	1596.62	2045	2080	2045	2700	1460	2080	2074.27	0.46	0	951	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.93	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17635	N	N	N	N
139	20241205	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	62459015	30112	1358.84	2045	2080	2045	2700	1460	2080	2074.22	0.46	0	936	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.79	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17635	N	N	N	N
140	20241205	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	50936765	24566	1108.57	2045	2080	2045	2700	1460	2080	2073.47	0.46	0	752	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.64	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17635	N	N	N	N
141	20241205	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	39241620	18928	854.15	2045	2080	2045	2700	1460	2080	2073.20	0.46	0	548	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.50	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17635	N	N	N	N
142	20241205	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	27530320	13284	599.46	2045	2080	2045	2700	1460	2080	2072.44	0.46	0	385	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.35	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17635	N	N	N	N
143	20241205	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	15598035	7522	339.44	2045	2080	2045	2700	1460	2080	2073.66	0.46	0	240	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.00	1.06	12	0.20	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	N	465320	100	3 억	17635	N	N	N	N
144	20241205	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3880745	1872	84.48	2045	2080	2045	2700	1460	2080	2073.05	0.46	0	109	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.05	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17635	N	N	N	N
145	20241205	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	262145	128	5.78	2045	2080	2045	2700	1460	2080	2048.01	0.46	0	-6	2103	2091	2083	2071	2063	2090	2070	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17635	N	N	N	N
146	20241204	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	4611205	2216	14.09	2080	2095	2075	2720	1470	2095	2080.87	0.46	0	-25	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.06	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
147	20241204	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	4594565	2208	14.04	2080	2095	2075	2720	1470	2095	2080.87	0.46	0	-25	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.06	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
148	20241204	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1301925	625	3.97	2080	2095	2075	2720	1470	2095	2083.08	0.46	0	-24	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
149	20241204	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1041925	500	3.18	2080	2095	2075	2720	1470	2095	2083.85	0.46	0	-24	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
150	20241204	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	867210	416	2.64	2080	2095	2075	2720	1470	2095	2084.64	0.46	0	-23	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
151	20241204	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	684200	328	2.09	2080	2095	2075	2720	1470	2095	2085.98	0.46	0	-17	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17660	N	N	N	N
152	20241204	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	500720	240	1.53	2080	2095	2075	2720	1470	2095	2086.33	0.46	0	-11	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	80	-45.43	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	17660	N	N	N	N
153	20241204	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.46	0	0	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17660	N	N	N	N
154	20241203	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	32926035	15730	1367.83	2095	2095	2080	2710	1460	2085	2093.20	0.47	0	163	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.41	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17997	N	N	N	N
155	20241203	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	32488400	15521	1349.65	2095	2095	2080	2710	1460	2085	2093.19	0.47	0	188	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.41	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	17997	N	N	N	N
156	20241203	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	26882750	12845	1116.96	2095	2095	2080	2710	1460	2085	2092.86	0.47	0	101	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.34	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17997	N	N	N	N
157	20241203	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	21064350	10067	875.39	2095	2095	2080	2710	1460	2085	2092.42	0.47	0	38	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.26	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17997	N	N	N	N
158	20241203	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	15493745	7408	644.17	2095	2095	2080	2710	1460	2085	2091.49	0.47	0	-73	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.19	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17997	N	N	N	N
159	20241203	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	10001020	4781	415.74	2095	2095	2080	2710	1460	2085	2091.83	0.47	0	-156	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.13	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	17997	N	N	N	N
160	20241203	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4147620	1980	172.17	2095	2095	2090	2710	1460	2085	2094.76	0.47	0	-106	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.05	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	17997	N	N	N	N
161	20241203	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.47	0	0	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17997	N	N	N	N
162	20241202	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	2402235	1150	12.38	2120	2120	2075	2730	1470	2100	2088.90	0.47	0	479	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.33	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	18018	N	N	N	N
163	20241202	151436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	2391810	1145	12.33	2120	2120	2075	2730	1470	2100	2088.92	0.47	0	474	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.33	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	18018	N	N	N	N
164	20241202	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2037335	975	10.50	2120	2120	2075	2730	1470	2100	2089.57	0.47	0	369	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18018	N	N	N	N
165	20241202	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1865555	893	9.62	2120	2120	2075	2730	1470	2100	2089.09	0.47	0	289	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18018	N	N	N	N
166	20241202	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	1687480	808	8.70	2120	2120	2075	2730	1470	2100	2088.47	0.47	0	204	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	18018	N	N	N	N
167	20241202	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	496900	236	2.54	2120	2120	2095	2730	1470	2100	2105.51	0.47	0	132	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18018	N	N	N	N
168	20241202	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	314210	149	1.60	2120	2120	2095	2730	1470	2100	2108.79	0.47	0	47	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18018	N	N	N	N
169	20241202	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	21200	10	0.11	2120	2120	2120	2730	1470	2100	2120.00	0.47	0	10	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	N	465320	100	3 억	18018	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History