KissMeData/309960/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161213	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
3	20241231	151157	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
4	20241231	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
5	20241231	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
6	20241231	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
7	20241231	111212	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
8	20241231	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
9	20241231	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.70	1606	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161379	N	N	37	N	00	N
10	20241230	161205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	85	2	2.74	38604175	12177	33.74	3155	3335	3100	4030	2170	3100	3170.25	0.69	0	1606	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	739	11.21	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
11	20241230	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	3180	80	2	2.58	35458705	11189	31.00	3155	3335	3100	4030	2170	3100	3169.07	0.69	0	1883	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	738	11.20	0.63	12	0.05	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	7930	-59.90	20240510	2895	9.84	20241209	7930	-59.90	20240510	2895	9.84	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
12	20241230	141209	57	100.00	KOSDAQ		금융	N	N	N	N	N	3190	90	2	2.90	26011655	8214	22.76	3155	3335	3100	4030	2170	3100	3166.75	0.69	0	-243	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	741	11.23	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.77	2895	20241209	10.19	7930	-59.77	20240510	2895	10.19	20241209	7930	-59.77	20240510	2895	10.19	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
13	20241230	131210	57	100.00	KOSDAQ		금융	N	N	N	N	N	3175	75	2	2.42	18078975	5710	15.82	3155	3335	3100	4030	2170	3100	3166.20	0.69	0	-1198	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	737	11.18	0.63	12	0.02	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	7930	-59.96	20240510	2895	9.67	20241209	7930	-59.96	20240510	2895	9.67	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
14	20241230	121205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	65	2	2.10	14359845	4535	12.56	3155	3335	3100	4030	2170	3100	3166.45	0.69	0	-1183	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	735	11.14	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	7930	-60.09	20240510	2895	9.33	20241209	7930	-60.09	20240510	2895	9.33	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
15	20241230	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	3150	50	2	1.61	12601465	3979	11.02	3155	3335	3100	4030	2170	3100	3166.99	0.69	0	-1159	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	731	11.09	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	7930	-60.28	20240510	2895	8.81	20241209	7930	-60.28	20240510	2895	8.81	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
16	20241230	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	3145	45	2	1.45	8766975	2774	7.69	3155	3335	3100	4030	2170	3100	3160.41	0.69	0	-922	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	730	11.07	0.63	12	0.01	284.00	5014.00	7930	20240510	-60.34	2895	20241209	8.64	7930	-60.34	20240510	2895	8.64	20241209	7930	-60.34	20240510	2895	8.64	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
17	20241230	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	5	2	0.16	6863265	2167	6.00	3155	3335	3100	4030	2170	3100	3167.17	0.69	0	-613	3303	3201	3143	3041	2983	3172	3012	232	930	1000	1860	5	1	23217239	721	10.93	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.84	2895	20241209	7.25	7930	-60.84	20240510	2895	7.25	20241209	7930	-60.84	20240510	2895	7.25	20241209	1.16	N	309960	1000	232 억	159773	N	N	37	N	00	N
18	20241227	161202	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	-145	5	-4.47	106532715	33942	62.58	3245	3245	3085	4215	2275	3245	3138.67	0.75	0	-14369	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	720	10.92	0.62	12	0.15	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	7930	-60.91	20240510	2895	7.08	20241209	7930	-60.91	20240510	2895	7.08	20241209	1.16	N	309960	1000	232 억	174153	N	N	37	N	00	N
19	20241227	151201	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	-150	5	-4.62	105070045	33470	61.71	3245	3245	3085	4215	2275	3245	3139.23	0.75	0	-13992	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	719	10.90	0.62	12	0.14	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	7930	-60.97	20240510	2895	6.91	20241209	7930	-60.97	20240510	2895	6.91	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
20	20241227	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-140	5	-4.31	104115120	33162	61.14	3245	3245	3085	4215	2275	3245	3139.59	0.75	0	-13703	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	721	10.93	0.62	12	0.14	284.00	5014.00	7930	20240510	-60.84	2895	20241209	7.25	7930	-60.84	20240510	2895	7.25	20241209	7930	-60.84	20240510	2895	7.25	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
21	20241227	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	-150	5	-4.62	95272060	30304	55.87	3245	3245	3095	4215	2275	3245	3143.88	0.75	0	-11810	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	719	10.90	0.62	12	0.13	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	7930	-60.97	20240510	2895	6.91	20241209	7930	-60.97	20240510	2895	6.91	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
22	20241227	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	-145	5	-4.47	83707520	26578	49.00	3245	3245	3095	4215	2275	3245	3149.50	0.75	0	-10217	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	720	10.92	0.62	12	0.11	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	7930	-60.91	20240510	2895	7.08	20241209	7930	-60.91	20240510	2895	7.08	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
23	20241227	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	3130	-115	5	-3.54	55925490	17647	32.54	3245	3245	3130	4215	2275	3245	3169.12	0.75	0	-7531	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	727	11.02	0.62	12	0.08	284.00	5014.00	7930	20240510	-60.53	2895	20241209	8.12	7930	-60.53	20240510	2895	8.12	20241209	7930	-60.53	20240510	2895	8.12	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
24	20241227	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	-60	5	-1.85	32348310	10170	18.75	3245	3245	3145	4215	2275	3245	3180.76	0.75	0	-1785	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	739	11.21	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
25	20241227	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3190	-55	5	-1.69	7309015	2264	4.17	3245	3245	3190	4215	2275	3245	3228.36	0.75	0	-263	3328	3286	3223	3181	3118	3307	3202	232	970	1000	1940	5	1	23217239	741	11.23	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.77	2895	20241209	10.19	7930	-59.77	20240510	2895	10.19	20241209	7930	-59.77	20240510	2895	10.19	20241209	1.16	N	309960	1000	232 억	174153	N	N	0	N	00	N
26	20241226	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	3245	20	2	0.62	170516670	53220	241.42	3210	3265	3160	4190	2260	3225	3198.40	0.78	0	-6408	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	753	11.43	0.65	12	0.23	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	7930	-59.08	20240510	2895	12.09	20241209	7930	-59.08	20240510	2895	12.09	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
27	20241226	151153	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	10	2	0.31	140046505	43817	198.76	3210	3265	3160	4190	2260	3225	3196.17	0.78	0	-4513	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	751	11.39	0.65	12	0.19	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	7930	-59.21	20240510	2895	11.74	20241209	7930	-59.21	20240510	2895	11.74	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
28	20241226	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	3160	-65	5	-2.02	124505885	38961	176.73	3210	3265	3160	4190	2260	3225	3195.65	0.78	0	-3509	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	734	11.13	0.63	12	0.17	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	7930	-60.15	20240510	2895	9.15	20241209	7930	-60.15	20240510	2895	9.15	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
29	20241226	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	-25	5	-0.78	88214680	27501	124.75	3210	3265	3170	4190	2260	3225	3207.69	0.78	0	-876	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	743	11.27	0.64	12	0.12	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	7930	-59.65	20240510	2895	10.54	20241209	7930	-59.65	20240510	2895	10.54	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
30	20241226	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	-40	5	-1.24	70358200	21900	99.34	3210	3265	3175	4190	2260	3225	3212.70	0.78	0	1015	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	739	11.21	0.64	12	0.09	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
31	20241226	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	-25	5	-0.78	50970590	15819	71.76	3210	3265	3175	4190	2260	3225	3222.11	0.78	0	-704	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	743	11.27	0.64	12	0.07	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	7930	-59.65	20240510	2895	10.54	20241209	7930	-59.65	20240510	2895	10.54	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
32	20241226	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	0	3	0.00	49103040	15236	69.11	3210	3265	3175	4190	2260	3225	3222.83	0.78	0	-669	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	749	11.36	0.64	12	0.07	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
33	20241226	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	10	2	0.31	18452935	5690	25.81	3210	3265	3210	4190	2260	3225	3243.05	0.78	0	2611	3381	3302	3246	3167	3111	3342	3207	232	965	1000	1930	5	1	23217239	751	11.39	0.65	12	0.02	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	7930	-59.21	20240510	2895	11.74	20241209	7930	-59.21	20240510	2895	11.74	20241209	1.13	N	309960	1000	232 억	180561	N	N	0	N	00	N
34	20241224	161151	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	-10	5	-0.31	71741490	22035	79.59	3190	3325	3190	4205	2265	3235	3255.80	0.76	0	4620	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	749	11.36	0.64	12	0.09	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
35	20241224	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	-10	5	-0.31	69122935	21223	76.66	3190	3325	3190	4205	2265	3235	3256.98	0.76	0	4884	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	749	11.36	0.64	12	0.09	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
36	20241224	141148	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	-10	5	-0.31	51323425	15690	56.67	3190	3325	3190	4205	2265	3235	3271.09	0.76	0	400	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	749	11.36	0.64	12	0.07	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
37	20241224	131149	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	0	3	0.00	45892695	14009	50.60	3190	3325	3190	4205	2265	3235	3275.94	0.76	0	926	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	751	11.39	0.65	12	0.06	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	7930	-59.21	20240510	2895	11.74	20241209	7930	-59.21	20240510	2895	11.74	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
38	20241224	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	5	2	0.15	39207860	11943	43.14	3190	3325	3190	4205	2265	3235	3282.92	0.76	0	779	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	752	11.41	0.65	12	0.05	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	7930	-59.14	20240510	2895	11.92	20241209	7930	-59.14	20240510	2895	11.92	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
39	20241224	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	3310	75	2	2.32	19160535	5836	21.08	3190	3310	3190	4205	2265	3235	3283.16	0.76	0	-1064	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	768	11.65	0.66	12	0.03	284.00	5014.00	7930	20240510	-58.26	2895	20241209	14.34	7930	-58.26	20240510	2895	14.34	20241209	7930	-58.26	20240510	2895	14.34	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
40	20241224	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	65	2	2.01	7621240	2338	8.45	3190	3300	3190	4205	2265	3235	3259.73	0.76	0	-645	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	766	11.62	0.66	12	0.01	284.00	5014.00	7930	20240510	-58.39	2895	20241209	13.99	7930	-58.39	20240510	2895	13.99	20241209	7930	-58.39	20240510	2895	13.99	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
41	20241224	091156	57	100.00	KOSDAQ		금융	N	N	N	N	N	3250	15	2	0.46	414635	129	0.47	3190	3255	3190	4205	2265	3235	3214.22	0.76	0	-61	3418	3326	3193	3101	2968	3372	3147	232	970	1000	1940	5	1	23217239	755	11.44	0.65	12	0.00	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	7930	-59.02	20240510	2895	12.26	20241209	7930	-59.02	20240510	2895	12.26	20241209	1.14	N	309960	1000	232 억	175941	N	N	0	N	00	N
42	20241223	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	80	2	2.54	88729130	27685	129.33	3165	3285	3060	4100	2210	3155	3204.95	0.73	0	7386	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	751	11.39	0.65	12	0.12	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	7930	-59.21	20240510	2895	11.74	20241209	7930	-59.21	20240510	2895	11.74	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
43	20241223	151146	57	100.00	KOSDAQ		금융	N	N	N	N	N	3220	65	2	2.06	84575505	26398	123.32	3165	3285	3060	4100	2210	3155	3203.86	0.73	0	7386	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	748	11.34	0.64	12	0.11	284.00	5014.00	7930	20240510	-59.39	2895	20241209	11.23	7930	-59.39	20240510	2895	11.23	20241209	7930	-59.39	20240510	2895	11.23	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
44	20241223	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	3230	75	2	2.38	81631365	25489	119.07	3165	3285	3060	4100	2210	3155	3202.61	0.73	0	6680	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	750	11.37	0.64	12	0.11	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	7930	-59.27	20240510	2895	11.57	20241209	7930	-59.27	20240510	2895	11.57	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
45	20241223	131141	57	100.00	KOSDAQ		금융	N	N	N	N	N	3195	40	2	1.27	62161795	19451	90.87	3165	3285	3060	4100	2210	3155	3195.81	0.73	0	3406	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	742	11.25	0.64	12	0.08	284.00	5014.00	7930	20240510	-59.71	2895	20241209	10.36	7930	-59.71	20240510	2895	10.36	20241209	7930	-59.71	20240510	2895	10.36	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
46	20241223	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	80	2	2.54	62036810	19412	90.68	3165	3285	3060	4100	2210	3155	3195.80	0.73	0	3422	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	751	11.39	0.65	12	0.08	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	7930	-59.21	20240510	2895	11.74	20241209	7930	-59.21	20240510	2895	11.74	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
47	20241223	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	3220	65	2	2.06	52989010	16596	77.53	3165	3285	3060	4100	2210	3155	3192.88	0.73	0	3474	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	748	11.34	0.64	12	0.07	284.00	5014.00	7930	20240510	-59.39	2895	20241209	11.23	7930	-59.39	20240510	2895	11.23	20241209	7930	-59.39	20240510	2895	11.23	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
48	20241223	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	85	2	2.69	35119510	11012	51.44	3165	3285	3060	4100	2210	3155	3189.20	0.73	0	311	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	752	11.41	0.65	12	0.05	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	7930	-59.14	20240510	2895	11.92	20241209	7930	-59.14	20240510	2895	11.92	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
49	20241223	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	3150	-5	5	-0.16	13380285	4278	19.99	3165	3195	3060	4100	2210	3155	3127.70	0.73	0	1949	3318	3236	3193	3111	3068	3215	3090	232	945	1000	1890	5	1	23217239	731	11.09	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	7930	-60.28	20240510	2895	8.81	20241209	7930	-60.28	20240510	2895	8.81	20241209	1.14	N	309960	1000	232 억	168574	N	N	0	N	00	N
50	20241220	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	3155	-135	5	-4.10	68212745	21302	126.75	3260	3275	3150	4275	2305	3290	3202.17	0.74	0	-3517	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	733	11.11	0.63	12	0.09	284.00	5014.00	7930	20240510	-60.21	2895	20241209	8.98	7930	-60.21	20240510	2895	8.98	20241209	7930	-60.21	20240510	2895	8.98	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
51	20241220	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	3175	-115	5	-3.50	62087165	19362	115.21	3260	3275	3165	4275	2305	3290	3206.65	0.74	0	-2497	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	737	11.18	0.63	12	0.08	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	7930	-59.96	20240510	2895	9.67	20241209	7930	-59.96	20240510	2895	9.67	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
52	20241220	141135	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	-125	5	-3.80	60312440	18804	111.89	3260	3275	3165	4275	2305	3290	3207.42	0.74	0	-1964	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	735	11.14	0.63	12	0.08	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	7930	-60.09	20240510	2895	9.33	20241209	7930	-60.09	20240510	2895	9.33	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
53	20241220	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	3180	-110	5	-3.34	48742290	15170	90.27	3260	3275	3180	4275	2305	3290	3213.07	0.74	0	-1237	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	738	11.20	0.63	12	0.07	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	7930	-59.90	20240510	2895	9.84	20241209	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
54	20241220	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	3190	-100	5	-3.04	40467190	12577	74.84	3260	3275	3190	4275	2305	3290	3217.55	0.74	0	-1045	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	741	11.23	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.77	2895	20241209	10.19	7930	-59.77	20240510	2895	10.19	20241209	7930	-59.77	20240510	2895	10.19	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
55	20241220	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	3220	-70	5	-2.13	30359755	9418	56.04	3260	3275	3205	4275	2305	3290	3223.58	0.74	0	-1101	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	748	11.34	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.39	2895	20241209	11.23	7930	-59.39	20240510	2895	11.23	20241209	7930	-59.39	20240510	2895	11.23	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
56	20241220	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	-50	5	-1.52	23249480	7213	42.92	3260	3275	3210	4275	2305	3290	3223.27	0.74	0	-438	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	752	11.41	0.65	12	0.03	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	7930	-59.14	20240510	2895	11.92	20241209	7930	-59.14	20240510	2895	11.92	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
57	20241220	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	3265	-25	5	-0.76	812130	249	1.48	3260	3275	3250	4275	2305	3290	3261.45	0.74	0	128	3413	3351	3283	3221	3153	3317	3187	232	985	1000	1970	5	1	23217239	758	11.50	0.65	12	0.00	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	7930	-58.83	20240510	2895	12.78	20241209	7930	-58.83	20240510	2895	12.78	20241209	1.14	N	309960	1000	232 억	172091	N	N	0	N	00	N
58	20241219	161131	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	-60	5	-1.79	54938665	16794	105.11	3345	3345	3215	4355	2345	3350	3271.33	0.71	0	6926	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	764	11.58	0.66	12	0.07	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	7930	-58.51	20240510	2895	13.64	20241209	7930	-58.51	20240510	2895	13.64	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
59	20241219	151129	57	100.00	KOSDAQ		금융	N	N	N	N	N	3285	-65	5	-1.94	53662355	16405	102.67	3345	3345	3215	4355	2345	3350	3271.10	0.71	0	6933	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	763	11.57	0.66	12	0.07	284.00	5014.00	7930	20240510	-58.58	2895	20241209	13.47	7930	-58.58	20240510	2895	13.47	20241209	7930	-58.58	20240510	2895	13.47	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
60	20241219	141131	57	100.00	KOSDAQ		금융	N	N	N	N	N	3280	-70	5	-2.09	50684170	15496	96.98	3345	3345	3215	4355	2345	3350	3270.79	0.71	0	6919	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	762	11.55	0.65	12	0.07	284.00	5014.00	7930	20240510	-58.64	2895	20241209	13.30	7930	-58.64	20240510	2895	13.30	20241209	7930	-58.64	20240510	2895	13.30	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
61	20241219	131130	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	-60	5	-1.79	45092870	13799	86.36	3345	3345	3215	4355	2345	3350	3267.84	0.71	0	6848	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	764	11.58	0.66	12	0.06	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	7930	-58.51	20240510	2895	13.64	20241209	7930	-58.51	20240510	2895	13.64	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
62	20241219	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	-60	5	-1.79	45010410	13774	86.21	3345	3345	3215	4355	2345	3350	3267.78	0.71	0	6854	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	764	11.58	0.66	12	0.06	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	7930	-58.51	20240510	2895	13.64	20241209	7930	-58.51	20240510	2895	13.64	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
63	20241219	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	-50	5	-1.49	40902940	12525	78.39	3345	3345	3215	4355	2345	3350	3265.70	0.71	0	6866	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	766	11.62	0.66	12	0.05	284.00	5014.00	7930	20240510	-58.39	2895	20241209	13.99	7930	-58.39	20240510	2895	13.99	20241209	7930	-58.39	20240510	2895	13.99	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
64	20241219	101122	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	-45	5	-1.34	40209900	12315	77.07	3345	3345	3215	4355	2345	3350	3265.12	0.71	0	6873	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	767	11.64	0.66	12	0.05	284.00	5014.00	7930	20240510	-58.32	2895	20241209	14.16	7930	-58.32	20240510	2895	14.16	20241209	7930	-58.32	20240510	2895	14.16	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
65	20241219	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	3250	-100	5	-2.99	9113225	2812	17.60	3345	3345	3215	4355	2345	3350	3240.83	0.71	0	-147	3433	3391	3318	3276	3203	3412	3297	232	1005	1000	2010	5	1	23217239	755	11.44	0.65	12	0.01	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	7930	-59.02	20240510	2895	12.26	20241209	7930	-59.02	20240510	2895	12.26	20241209	1.13	N	309960	1000	232 억	165165	N	N	77	N	00	N
66	20241218	161126	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	110	2	3.40	48770205	14826	133.95	3260	3360	3245	4210	2270	3240	3289.22	0.70	0	1728	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	778	11.80	0.67	12	0.06	284.00	5014.00	7930	20240510	-57.76	2895	20241209	15.72	7930	-57.76	20240510	2895	15.72	20241209	7930	-57.76	20240510	2895	15.72	20241209	1.14	N	309960	1000	232 억	163437	N	N	77	N	00	N
67	20241218	151130	57	100.00	KOSDAQ		금융	N	N	N	N	N	3340	100	2	3.09	43771735	13332	120.46	3260	3360	3245	4210	2270	3240	3283.21	0.70	0	1375	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	775	11.76	0.67	12	0.06	284.00	5014.00	7930	20240510	-57.88	2895	20241209	15.37	7930	-57.88	20240510	2895	15.37	20241209	7930	-57.88	20240510	2895	15.37	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
68	20241218	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	65	2	2.01	40479555	12343	111.52	3260	3305	3245	4210	2270	3240	3279.56	0.70	0	1318	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	767	11.64	0.66	12	0.05	284.00	5014.00	7930	20240510	-58.32	2895	20241209	14.16	7930	-58.32	20240510	2895	14.16	20241209	7930	-58.32	20240510	2895	14.16	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
69	20241218	131129	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	65	2	2.01	36217150	11051	99.85	3260	3305	3245	4210	2270	3240	3277.27	0.70	0	474	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	767	11.64	0.66	12	0.05	284.00	5014.00	7930	20240510	-58.32	2895	20241209	14.16	7930	-58.32	20240510	2895	14.16	20241209	7930	-58.32	20240510	2895	14.16	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
70	20241218	121121	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	50	2	1.54	34684515	10585	95.64	3260	3305	3245	4210	2270	3240	3276.76	0.70	0	261	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	764	11.58	0.66	12	0.05	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	7930	-58.51	20240510	2895	13.64	20241209	7930	-58.51	20240510	2895	13.64	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
71	20241218	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3295	55	2	1.70	32994160	10071	90.99	3260	3295	3245	4210	2270	3240	3276.16	0.70	0	56	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	765	11.60	0.66	12	0.04	284.00	5014.00	7930	20240510	-58.45	2895	20241209	13.82	7930	-58.45	20240510	2895	13.82	20241209	7930	-58.45	20240510	2895	13.82	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
72	20241218	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3265	25	2	0.77	15436140	4726	42.70	3260	3295	3245	4210	2270	3240	3266.22	0.70	0	-2120	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	758	11.50	0.65	12	0.02	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	7930	-58.83	20240510	2895	12.78	20241209	7930	-58.83	20240510	2895	12.78	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
73	20241218	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	50	2	1.54	1833520	562	5.08	3260	3290	3260	4210	2270	3240	3262.49	0.70	0	-313	3420	3330	3270	3180	3120	3300	3150	232	970	1000	1940	5	1	23217239	764	11.58	0.66	12	0.00	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	7930	-58.51	20240510	2895	13.64	20241209	7930	-58.51	20240510	2895	13.64	20241209	1.14	N	309960	1000	232 억	163437	N	N	398	N	00	N
74	20241217	161124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	-25	5	-0.77	35610460	10939	62.50	3360	3360	3210	4240	2290	3265	3255.37	0.71	0	-681	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	752	11.41	0.65	12	0.05	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	7930	-59.14	20240510	2895	11.92	20241209	7930	-59.14	20240510	2895	11.92	20241209	1.15	N	309960	1000	232 억	164867	N	N	398	N	00	N
75	20241217	151128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	-25	5	-0.77	33757160	10367	59.23	3360	3360	3210	4240	2290	3265	3256.21	0.71	0	-861	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	752	11.41	0.65	12	0.04	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	7930	-59.14	20240510	2895	11.92	20241209	7930	-59.14	20240510	2895	11.92	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
76	20241217	141119	57	100.00	KOSDAQ		금융	N	N	N	N	N	3250	-15	5	-0.46	28594890	8777	50.15	3360	3360	3210	4240	2290	3265	3257.93	0.71	0	-1032	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	755	11.44	0.65	12	0.04	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	7930	-59.02	20240510	2895	12.26	20241209	7930	-59.02	20240510	2895	12.26	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
77	20241217	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	3245	-20	5	-0.61	26242365	8053	46.01	3360	3360	3210	4240	2290	3265	3258.71	0.71	0	-550	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	753	11.43	0.65	12	0.03	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	7930	-59.08	20240510	2895	12.09	20241209	7930	-59.08	20240510	2895	12.09	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
78	20241217	121046	57	100.00	KOSDAQ		금융	N	N	N	N	N	3260	-5	5	-0.15	21813270	6689	38.22	3360	3360	3210	4240	2290	3265	3261.07	0.71	0	-795	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	757	11.48	0.65	12	0.03	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	7930	-58.89	20240510	2895	12.61	20241209	7930	-58.89	20240510	2895	12.61	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
79	20241217	111103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3255	-10	5	-0.31	16772155	5130	29.31	3360	3360	3210	4240	2290	3265	3269.43	0.71	0	-864	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	756	11.46	0.65	12	0.02	284.00	5014.00	7930	20240510	-58.95	2895	20241209	12.44	7930	-58.95	20240510	2895	12.44	20241209	7930	-58.95	20240510	2895	12.44	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
80	20241217	101109	57	100.00	KOSDAQ		금융	N	N	N	N	N	3260	-5	5	-0.15	12329800	3764	21.50	3360	3360	3210	4240	2290	3265	3275.72	0.71	0	-257	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	757	11.48	0.65	12	0.02	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	7930	-58.89	20240510	2895	12.61	20241209	7930	-58.89	20240510	2895	12.61	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
81	20241217	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	3260	-5	5	-0.15	5325460	1618	9.24	3360	3360	3210	4240	2290	3265	3291.38	0.71	0	375	3405	3335	3300	3230	3195	3317	3212	232	975	1000	1950	5	1	23217239	757	11.48	0.65	12	0.01	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	7930	-58.89	20240510	2895	12.61	20241209	7930	-58.89	20240510	2895	12.61	20241209	1.15	N	309960	1000	232 억	164867	N	N	0	N	00	N
82	20241216	161115	57	100.00	KOSDAQ		금융	N	N	N	N	N	3265	-35	5	-1.06	57749555	17493	77.13	3320	3370	3265	4290	2310	3300	3301.50	0.73	0	-3516	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	758	11.50	0.65	12	0.08	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	7930	-58.83	20240510	2895	12.78	20241209	7930	-58.83	20240510	2895	12.78	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
83	20241216	151125	57	100.00	KOSDAQ		금융	N	N	N	N	N	3270	-30	5	-0.91	50896900	15398	67.90	3320	3370	3265	4290	2310	3300	3305.42	0.73	0	-2564	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	759	11.51	0.65	12	0.07	284.00	5014.00	7930	20240510	-58.76	2895	20241209	12.95	7930	-58.76	20240510	2895	12.95	20241209	7930	-58.76	20240510	2895	12.95	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
84	20241216	141123	57	100.00	KOSDAQ		금융	N	N	N	N	N	3285	-15	5	-0.45	48703315	14728	64.94	3320	3370	3265	4290	2310	3300	3306.85	0.73	0	-2700	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	763	11.57	0.66	12	0.06	284.00	5014.00	7930	20240510	-58.58	2895	20241209	13.47	7930	-58.58	20240510	2895	13.47	20241209	7930	-58.58	20240510	2895	13.47	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
85	20241216	131125	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	20	2	0.61	25351450	7612	33.56	3320	3370	3310	4290	2310	3300	3330.46	0.73	0	-1400	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	771	11.69	0.66	12	0.03	284.00	5014.00	7930	20240510	-58.13	2895	20241209	14.68	7930	-58.13	20240510	2895	14.68	20241209	7930	-58.13	20240510	2895	14.68	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
86	20241216	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	30	2	0.91	24776485	7439	32.80	3320	3370	3310	4290	2310	3300	3330.62	0.73	0	-1262	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	773	11.73	0.66	12	0.03	284.00	5014.00	7930	20240510	-58.01	2895	20241209	15.03	7930	-58.01	20240510	2895	15.03	20241209	7930	-58.01	20240510	2895	15.03	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
87	20241216	111123	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	15	2	0.45	21959665	6591	29.06	3320	3370	3310	4290	2310	3300	3331.77	0.73	0	-1162	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	770	11.67	0.66	12	0.03	284.00	5014.00	7930	20240510	-58.20	2895	20241209	14.51	7930	-58.20	20240510	2895	14.51	20241209	7930	-58.20	20240510	2895	14.51	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
88	20241216	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	50	2	1.52	15255060	4574	20.17	3320	3350	3320	4290	2310	3300	3335.17	0.73	0	-1484	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	778	11.80	0.67	12	0.02	284.00	5014.00	7930	20240510	-57.76	2895	20241209	15.72	7930	-57.76	20240510	2895	15.72	20241209	7930	-57.76	20240510	2895	15.72	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
89	20241216	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3340	40	2	1.21	4499165	1352	5.96	3320	3350	3320	4290	2310	3300	3327.78	0.73	0	43	3426	3362	3246	3182	3066	3395	3215	232	990	1000	1980	5	1	23217239	775	11.76	0.67	12	0.01	284.00	5014.00	7930	20240510	-57.88	2895	20241209	15.37	7930	-57.88	20240510	2895	15.37	20241209	7930	-57.88	20240510	2895	15.37	20241209	1.16	N	309960	1000	232 억	168364	N	N	23	N	00	N
90	20241213	161116	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	95	2	2.96	73740305	22679	93.18	3130	3310	3130	4165	2245	3205	3251.48	0.73	0	-180	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	766	11.62	0.66	12	0.10	284.00	5014.00	7930	20240510	-58.39	2895	20241209	13.99	7930	-58.39	20240510	2895	13.99	20241209	7930	-58.39	20240510	2895	13.99	20241209	1.32	N	309960	1000	232 억	168544	N	N	23	N	00	N
91	20241213	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	3295	90	2	2.81	68669375	21139	86.85	3130	3310	3130	4165	2245	3205	3248.47	0.73	0	-1379	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	765	11.60	0.66	12	0.09	284.00	5014.00	7930	20240510	-58.45	2895	20241209	13.82	7930	-58.45	20240510	2895	13.82	20241209	7930	-58.45	20240510	2895	13.82	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
92	20241213	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	3280	75	2	2.34	58470245	18045	74.14	3130	3285	3130	4165	2245	3205	3240.25	0.73	0	379	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	762	11.55	0.65	12	0.08	284.00	5014.00	7930	20240510	-58.64	2895	20241209	13.30	7930	-58.64	20240510	2895	13.30	20241209	7930	-58.64	20240510	2895	13.30	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
93	20241213	131122	57	100.00	KOSDAQ		금융	N	N	N	N	N	3270	65	2	2.03	52150635	16109	66.19	3130	3285	3130	4165	2245	3205	3237.36	0.73	0	407	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	759	11.51	0.65	12	0.07	284.00	5014.00	7930	20240510	-58.76	2895	20241209	12.95	7930	-58.76	20240510	2895	12.95	20241209	7930	-58.76	20240510	2895	12.95	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
94	20241213	121121	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	20	2	0.62	17968135	5614	23.07	3130	3230	3130	4165	2245	3205	3200.59	0.73	0	2073	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	749	11.36	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
95	20241213	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	20	2	0.62	9298115	2925	12.02	3130	3225	3130	4165	2245	3205	3178.84	0.73	0	544	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	749	11.36	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
96	20241213	101112	57	100.00	KOSDAQ		금융	N	N	N	N	N	3215	10	2	0.31	8249505	2599	10.68	3130	3215	3130	4165	2245	3205	3174.11	0.73	0	564	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	746	11.32	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.46	2895	20241209	11.05	7930	-59.46	20240510	2895	11.05	20241209	7930	-59.46	20240510	2895	11.05	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
97	20241213	091116	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	-20	5	-0.62	3965705	1261	5.18	3130	3215	3130	4165	2245	3205	3144.89	0.73	0	339	3291	3247	3201	3157	3111	3225	3135	232	960	1000	1920	5	1	23217239	739	11.21	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.32	N	309960	1000	232 억	168544	N	N	6	N	00	N
98	20241212	161120	57	100.00	KOSDAQ		금융	N	N	N	N	N	3205	-40	5	-1.23	75632960	23683	39.48	3245	3245	3155	4215	2275	3245	3193.53	0.74	0	-3643	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	744	11.29	0.64	12	0.10	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	7930	-59.58	20240510	2895	10.71	20241209	7930	-59.58	20240510	2895	10.71	20241209	1.34	N	309960	1000	232 억	172206	N	N	6	N	00	N
99	20241212	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	-45	5	-1.39	72744795	22780	37.98	3245	3245	3155	4215	2275	3245	3193.36	0.74	0	-4073	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	743	11.27	0.64	12	0.10	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	7930	-59.65	20240510	2895	10.54	20241209	7930	-59.65	20240510	2895	10.54	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
100	20241212	141112	57	100.00	KOSDAQ		금융	N	N	N	N	N	3160	-85	5	-2.62	64614795	20216	33.70	3245	3245	3155	4215	2275	3245	3196.22	0.74	0	-5336	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	734	11.13	0.63	12	0.09	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	7930	-60.15	20240510	2895	9.15	20241209	7930	-60.15	20240510	2895	9.15	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
101	20241212	131100	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	-60	5	-1.85	56365365	17621	29.38	3245	3245	3155	4215	2275	3245	3198.76	0.74	0	-5395	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	739	11.21	0.64	12	0.08	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
102	20241212	121054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3180	-65	5	-2.00	51374290	16051	26.76	3245	3245	3180	4215	2275	3245	3200.69	0.74	0	-4394	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	738	11.20	0.63	12	0.07	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	7930	-59.90	20240510	2895	9.84	20241209	7930	-59.90	20240510	2895	9.84	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
103	20241212	111106	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	-60	5	-1.85	29003950	9041	15.07	3245	3245	3185	4215	2275	3245	3208.05	0.74	0	1473	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	739	11.21	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	7930	-59.84	20240510	2895	10.02	20241209	7930	-59.84	20240510	2895	10.02	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
104	20241212	101103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3195	-50	5	-1.54	24677910	7686	12.81	3245	3245	3190	4215	2275	3245	3210.76	0.74	0	1217	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	742	11.25	0.64	12	0.03	284.00	5014.00	7930	20240510	-59.71	2895	20241209	10.36	7930	-59.71	20240510	2895	10.36	20241209	7930	-59.71	20240510	2895	10.36	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
105	20241212	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	3205	-40	5	-1.23	10413015	3232	5.39	3245	3245	3195	4215	2275	3245	3221.85	0.74	0	1034	3395	3320	3170	3095	2945	3357	3132	232	970	1000	1940	5	1	23217239	744	11.29	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	7930	-59.58	20240510	2895	10.71	20241209	7930	-59.58	20240510	2895	10.71	20241209	1.34	N	309960	1000	232 억	172206	N	N	4	N	00	N
106	20241211	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	3245	215	2	7.10	190396390	59984	143.02	3020	3245	3020	3935	2125	3030	3174.11	0.66	0	19342	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	753	11.43	0.65	12	0.26	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	7930	-59.08	20240510	2895	12.09	20241209	7930	-59.08	20240510	2895	12.09	20241209	1.46	N	309960	1000	232 억	152864	N	N	4	N	00	N
107	20241211	151036	57	100.00	KOSDAQ		금융	N	N	N	N	N	3210	180	2	5.94	173814250	54861	130.81	3020	3235	3020	3935	2125	3030	3168.27	0.66	0	15637	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	745	11.30	0.64	12	0.24	284.00	5014.00	7930	20240510	-59.52	2895	20241209	10.88	7930	-59.52	20240510	2895	10.88	20241209	7930	-59.52	20240510	2895	10.88	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
108	20241211	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	3225	195	2	6.44	165213390	52183	124.42	3020	3235	3020	3935	2125	3030	3166.04	0.66	0	14309	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	749	11.36	0.64	12	0.22	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	7930	-59.33	20240510	2895	11.40	20241209	7930	-59.33	20240510	2895	11.40	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
109	20241211	131116	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	170	2	5.61	143106040	45316	108.05	3020	3235	3020	3935	2125	3030	3157.96	0.66	0	12567	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	743	11.27	0.64	12	0.20	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	7930	-59.65	20240510	2895	10.54	20241209	7930	-59.65	20240510	2895	10.54	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
110	20241211	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	3170	140	2	4.62	111325765	35404	84.42	3020	3200	3020	3935	2125	3030	3144.44	0.66	0	14032	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	736	11.16	0.63	12	0.15	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	7930	-60.03	20240510	2895	9.50	20241209	7930	-60.03	20240510	2895	9.50	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
111	20241211	111113	57	100.00	KOSDAQ		금융	N	N	N	N	N	3160	130	2	4.29	110457855	35131	83.76	3020	3200	3020	3935	2125	3030	3144.17	0.66	0	14170	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	734	11.13	0.63	12	0.15	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	7930	-60.15	20240510	2895	9.15	20241209	7930	-60.15	20240510	2895	9.15	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
112	20241211	101114	57	100.00	KOSDAQ		금융	N	N	N	N	N	3180	150	2	4.95	68749170	21959	52.36	3020	3195	3020	3935	2125	3030	3130.80	0.66	0	5775	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	738	11.20	0.63	12	0.09	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	7930	-59.90	20240510	2895	9.84	20241209	7930	-59.90	20240510	2895	9.84	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
113	20241211	091119	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	70	2	2.31	19230240	6249	14.90	3020	3100	3020	3935	2125	3030	3077.33	0.66	0	5922	3163	3096	2998	2931	2833	3130	2965	232	905	1000	1810	5	1	23217239	720	10.92	0.62	12	0.03	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	7930	-60.91	20240510	2895	7.08	20241209	7930	-60.91	20240510	2895	7.08	20241209	1.46	N	309960	1000	232 억	152864	N	N	36	N	00	N
114	20241210	161103	54	100.00	KOSDAQ		금융	N	N	N	N	N	3030	130	2	4.48	117052275	38675	27.26	2900	3065	2900	3770	2030	2900	3026.35	0.59	0	15221	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	703	10.67	0.60	12	0.17	284.00	5014.00	7930	20240510	-61.79	2895	20241209	4.66	7930	-61.79	20240510	2895	4.66	20241209	7930	-61.79	20240510	2895	4.66	20241209	1.57	N	309960	1000	232 억	137640	N	N	36	N	01	N
115	20241210	151106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3050	150	2	5.17	104989495	34700	24.46	2900	3065	2900	3770	2030	2900	3025.63	0.59	0	15501	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	708	10.74	0.61	12	0.15	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	7930	-61.54	20240510	2895	5.35	20241209	7930	-61.54	20240510	2895	5.35	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
116	20241210	141106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3060	160	2	5.52	100423230	33196	23.40	2900	3065	2900	3770	2030	2900	3025.16	0.59	0	14456	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	710	10.77	0.61	12	0.14	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	7930	-61.41	20240510	2895	5.70	20241209	7930	-61.41	20240510	2895	5.70	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
117	20241210	131107	54	100.00	KOSDAQ		금융	N	N	N	N	N	3050	150	2	5.17	91181780	30164	21.26	2900	3065	2900	3770	2030	2900	3022.87	0.59	0	12276	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	708	10.74	0.61	12	0.13	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	7930	-61.54	20240510	2895	5.35	20241209	7930	-61.54	20240510	2895	5.35	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
118	20241210	121106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3045	145	2	5.00	84050660	27817	19.61	2900	3050	2900	3770	2030	2900	3021.56	0.59	0	11003	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	707	10.72	0.61	12	0.12	284.00	5014.00	7930	20240510	-61.60	2895	20241209	5.18	7930	-61.60	20240510	2895	5.18	20241209	7930	-61.60	20240510	2895	5.18	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
119	20241210	111105	54	100.00	KOSDAQ		금융	N	N	N	N	N	3040	140	2	4.83	64814670	21499	15.16	2900	3050	2900	3770	2030	2900	3014.78	0.59	0	9163	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	706	10.70	0.61	12	0.09	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	7930	-61.66	20240510	2895	5.01	20241209	7930	-61.66	20240510	2895	5.01	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
120	20241210	101106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3040	140	2	4.83	45507670	15135	10.67	2900	3050	2900	3770	2030	2900	3006.78	0.59	0	6075	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	706	10.70	0.61	12	0.07	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	7930	-61.66	20240510	2895	5.01	20241209	7930	-61.66	20240510	2895	5.01	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
121	20241210	091113	54	100.00	KOSDAQ		금융	N	N	N	N	N	3030	130	2	4.48	14924840	5029	3.55	2900	3035	2900	3770	2030	2900	2967.76	0.59	0	33	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	703	10.67	0.60	12	0.02	284.00	5014.00	7930	20240510	-61.79	2895	20241209	4.66	7930	-61.79	20240510	2895	4.66	20241209	7930	-61.79	20240510	2895	4.66	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
122	20241209	161102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2900	-280	5	-8.81	415733915	139837	132.71	3200	3200	2895	4130	2230	3180	2973.14	0.54	0	11058	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	673	10.21	0.58	12	0.60	284.00	5014.00	7930	20240510	-63.43	2895	20241209	0.17	7930	-63.43	20240510	2895	0.17	20241209	7930	-63.43	20240510	2895	0.17	20241209	1.58	N	309960	1000	232 억	126520	N	N	17	N	00	N
123	20241209	151104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2915	-265	5	-8.33	386071400	129609	123.00	3200	3200	2900	4130	2230	3180	2978.74	0.54	0	9279	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	677	10.26	0.58	12	0.56	284.00	5014.00	7930	20240510	-63.24	2900	20241209	0.52	7930	-63.24	20240510	2900	0.52	20241209	7930	-63.24	20240510	2900	0.52	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
124	20241209	141104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2915	-265	5	-8.33	294684070	98484	93.46	3200	3200	2900	4130	2230	3180	2992.20	0.54	0	8128	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	677	10.26	0.58	12	0.42	284.00	5014.00	7930	20240510	-63.24	2900	20241209	0.52	7930	-63.24	20240510	2900	0.52	20241209	7930	-63.24	20240510	2900	0.52	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
125	20241209	131108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2990	-190	5	-5.97	172194795	56905	54.00	3200	3200	2950	4130	2230	3180	3026.00	0.54	0	2219	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	694	10.53	0.60	12	0.25	284.00	5014.00	7930	20240510	-62.30	2950	20241209	1.36	7930	-62.30	20240510	2950	1.36	20241209	7930	-62.30	20240510	2950	1.36	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
126	20241209	121103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2980	-200	5	-6.29	167718670	55406	52.58	3200	3200	2950	4130	2230	3180	3027.08	0.54	0	2415	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	692	10.49	0.59	12	0.24	284.00	5014.00	7930	20240510	-62.42	2950	20241209	1.02	7930	-62.42	20240510	2950	1.02	20241209	7930	-62.42	20240510	2950	1.02	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
127	20241209	111104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2995	-185	5	-5.82	138043420	45473	43.15	3200	3200	2950	4130	2230	3180	3035.72	0.54	0	1624	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	695	10.55	0.60	12	0.20	284.00	5014.00	7930	20240510	-62.23	2950	20241209	1.53	7930	-62.23	20240510	2950	1.53	20241209	7930	-62.23	20240510	2950	1.53	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
128	20241209	101101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3045	-135	5	-4.25	74486995	24313	23.07	3200	3200	2950	4130	2230	3180	3063.67	0.54	0	2215	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	707	10.72	0.61	12	0.10	284.00	5014.00	7930	20240510	-61.60	2950	20241209	3.22	7930	-61.60	20240510	2950	3.22	20241209	7930	-61.60	20240510	2950	3.22	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
129	20241209	091055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3090	-90	5	-2.83	25952780	8342	7.92	3200	3200	2950	4130	2230	3180	3111.10	0.54	0	-3675	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	717	10.88	0.62	12	0.04	284.00	5014.00	7930	20240510	-61.03	2950	20241209	4.75	7930	-61.03	20240510	2950	4.75	20241209	7930	-61.03	20240510	2950	4.75	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
130	20241206	161054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3180	-180	5	-5.36	336079790	104639	158.37	3395	3395	3115	4365	2355	3360	3211.89	0.49	0	13699	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	738	11.20	0.63	12	0.45	284.00	5014.00	7930	20240510	-59.90	3115	20241206	2.09	7930	-59.90	20240510	3115	2.09	20241206	7930	-59.90	20240510	3115	2.09	20241206	1.69	N	309960	1000	232 억	112861	N	N	9	N	00	N
131	20241206	151058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3215	-145	5	-4.32	311603645	96959	146.75	3395	3395	3115	4365	2355	3360	3213.77	0.49	0	11711	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	746	11.32	0.64	12	0.42	284.00	5014.00	7930	20240510	-59.46	3115	20241206	3.21	7930	-59.46	20240510	3115	3.21	20241206	7930	-59.46	20240510	3115	3.21	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
132	20241206	141055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	304931445	94881	143.60	3395	3395	3115	4365	2355	3360	3213.83	0.49	0	11678	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.41	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
133	20241206	131056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	299377830	93135	140.96	3395	3395	3115	4365	2355	3360	3214.45	0.49	0	11675	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.40	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
134	20241206	121049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	290660230	90399	136.82	3395	3395	3115	4365	2355	3360	3215.30	0.49	0	12221	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.39	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
135	20241206	111046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3190	-170	5	-5.06	249719810	77779	117.72	3395	3395	3115	4365	2355	3360	3210.63	0.49	0	13367	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	741	11.23	0.64	12	0.34	284.00	5014.00	7930	20240510	-59.77	3115	20241206	2.41	7930	-59.77	20240510	3115	2.41	20241206	7930	-59.77	20240510	3115	2.41	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
136	20241206	101046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3290	-70	5	-2.08	60424465	18209	27.56	3395	3395	3260	4365	2355	3360	3318.38	0.49	0	-4350	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	764	11.58	0.66	12	0.08	284.00	5014.00	7930	20240510	-58.51	3260	20241206	0.92	7930	-58.51	20240510	3260	0.92	20241206	7930	-58.51	20240510	3260	0.92	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
137	20241206	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	15	2	0.45	5966935	1767	2.67	3395	3395	3375	4365	2355	3360	3376.87	0.49	0	160	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	784	11.88	0.67	12	0.01	284.00	5014.00	7930	20240510	-57.44	3355	20241205	0.60	7930	-57.44	20240510	3355	0.60	20241205	7930	-57.44	20240510	3355	0.60	20241205	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
138	20241205	161033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3360	-95	5	-2.75	221629830	65266	121.35	3455	3530	3355	4490	2420	3455	3396.33	0.47	0	4802	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	780	11.83	0.67	12	0.28	284.00	5014.00	7930	20240510	-57.63	3355	20241205	0.15	7930	-57.63	20240510	3355	0.15	20241205	7930	-57.63	20240510	3355	0.15	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
139	20241205	151041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3385	-70	5	-2.03	191457355	56293	104.67	3455	3530	3355	4490	2420	3455	3401.09	0.47	0	5471	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	786	11.92	0.68	12	0.24	284.00	5014.00	7930	20240510	-57.31	3355	20241205	0.89	7930	-57.31	20240510	3355	0.89	20241205	7930	-57.31	20240510	3355	0.89	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
140	20241205	141026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3405	-50	5	-1.45	165998180	48763	90.67	3455	3530	3355	4490	2420	3455	3404.18	0.47	0	2960	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	791	11.99	0.68	12	0.21	284.00	5014.00	7930	20240510	-57.06	3355	20241205	1.49	7930	-57.06	20240510	3355	1.49	20241205	7930	-57.06	20240510	3355	1.49	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
141	20241205	131036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3395	-60	5	-1.74	144396010	42410	78.86	3455	3530	3355	4490	2420	3455	3404.76	0.47	0	-2629	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	788	11.95	0.68	12	0.18	284.00	5014.00	7930	20240510	-57.19	3355	20241205	1.19	7930	-57.19	20240510	3355	1.19	20241205	7930	-57.19	20240510	3355	1.19	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
142	20241205	121035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3450	-5	5	-0.14	50460030	14653	27.25	3455	3530	3380	4490	2420	3455	3443.67	0.47	0	-3557	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	801	12.15	0.69	12	0.06	284.00	5014.00	7930	20240510	-56.49	3375	20241203	2.22	7930	-56.49	20240510	3375	2.22	20241203	7930	-56.49	20240510	3375	2.22	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
143	20241205	111034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	0	3	0.00	49686285	14429	26.83	3455	3530	3380	4490	2420	3455	3443.50	0.47	0	-3548	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	802	12.17	0.69	12	0.06	284.00	5014.00	7930	20240510	-56.43	3375	20241203	2.37	7930	-56.43	20240510	3375	2.37	20241203	7930	-56.43	20240510	3375	2.37	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
144	20241205	101033	57	100.00	KOSDAQ		금융	N	N	N	N	N	3510	55	2	1.59	29069290	8402	15.62	3455	3530	3380	4490	2420	3455	3459.81	0.47	0	-4015	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	815	12.36	0.70	12	0.04	284.00	5014.00	7930	20240510	-55.74	3375	20241203	4.00	7930	-55.74	20240510	3375	4.00	20241203	7930	-55.74	20240510	3375	4.00	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
145	20241205	091039	57	100.00	KOSDAQ		금융	N	N	N	N	N	3465	10	2	0.29	7724490	2253	4.19	3455	3465	3380	4490	2420	3455	3428.54	0.47	0	-547	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	804	12.20	0.69	12	0.01	284.00	5014.00	7930	20240510	-56.31	3375	20241203	2.67	7930	-56.31	20240510	3375	2.67	20241203	7930	-56.31	20240510	3375	2.67	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
146	20241204	161016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	-75	5	-2.12	184793325	53605	57.90	3395	3525	3395	4585	2475	3530	3447.29	0.43	0	8480	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	802	12.17	0.69	12	0.23	284.00	5014.00	7930	20240510	-56.43	3375	20241203	2.37	7930	-56.43	20240510	3375	2.37	20241203	7930	-56.43	20240510	3375	2.37	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
147	20241204	151018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3460	-70	5	-1.98	181040655	52519	56.72	3395	3525	3395	4585	2475	3530	3447.15	0.43	0	8213	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	803	12.18	0.69	12	0.23	284.00	5014.00	7930	20240510	-56.37	3375	20241203	2.52	7930	-56.37	20240510	3375	2.52	20241203	7930	-56.37	20240510	3375	2.52	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
148	20241204	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-50	5	-1.42	167653425	48640	52.53	3395	3525	3395	4585	2475	3530	3446.82	0.43	0	7608	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	808	12.25	0.69	12	0.21	284.00	5014.00	7930	20240510	-56.12	3375	20241203	3.11	7930	-56.12	20240510	3375	3.11	20241203	7930	-56.12	20240510	3375	3.11	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
149	20241204	131012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3485	-45	5	-1.27	160478275	46577	50.30	3395	3525	3395	4585	2475	3530	3445.44	0.43	0	8162	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	809	12.27	0.70	12	0.20	284.00	5014.00	7930	20240510	-56.05	3375	20241203	3.26	7930	-56.05	20240510	3375	3.26	20241203	7930	-56.05	20240510	3375	3.26	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
150	20241204	121007	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	-35	5	-0.99	155742735	45217	48.84	3395	3525	3395	4585	2475	3530	3444.34	0.43	0	8175	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	811	12.31	0.70	12	0.19	284.00	5014.00	7930	20240510	-55.93	3375	20241203	3.56	7930	-55.93	20240510	3375	3.56	20241203	7930	-55.93	20240510	3375	3.56	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
151	20241204	110959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3505	-25	5	-0.71	149600435	43445	46.92	3395	3525	3395	4585	2475	3530	3443.44	0.43	0	9275	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	814	12.34	0.70	12	0.19	284.00	5014.00	7930	20240510	-55.80	3375	20241203	3.85	7930	-55.80	20240510	3375	3.85	20241203	7930	-55.80	20240510	3375	3.85	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
152	20241204	101000	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-50	5	-1.42	134896915	39232	42.37	3395	3525	3395	4585	2475	3530	3438.44	0.43	0	13355	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	808	12.25	0.69	12	0.17	284.00	5014.00	7930	20240510	-56.12	3375	20241203	3.11	7930	-56.12	20240510	3375	3.11	20241203	7930	-56.12	20240510	3375	3.11	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
153	20241204	091022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3500	-30	5	-0.85	11323385	3315	3.58	3395	3525	3395	4585	2475	3530	3415.80	0.43	0	-520	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	813	12.32	0.70	12	0.01	284.00	5014.00	7930	20240510	-55.86	3375	20241203	3.70	7930	-55.86	20240510	3375	3.70	20241203	7930	-55.86	20240510	3375	3.70	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
154	20241203	161105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3530	30	2	0.86	323392140	91811	37.47	3530	3575	3375	4550	2450	3500	3522.23	0.36	0	16817	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	820	12.43	0.70	12	0.40	284.00	5014.00	7930	20240510	-55.49	3375	20241203	4.59	7930	-55.49	20240510	3375	4.59	20241203	7930	-55.49	20240510	3375	4.59	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
155	20241203	151144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3500	0	3	0.00	280209365	79511	32.45	3530	3575	3375	4550	2450	3500	3524.16	0.36	0	12816	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	813	12.32	0.70	12	0.34	284.00	5014.00	7930	20240510	-55.86	3375	20241203	3.70	7930	-55.86	20240510	3375	3.70	20241203	7930	-55.86	20240510	3375	3.70	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
156	20241203	141120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3510	10	2	0.29	225833580	64073	26.15	3530	3575	3375	4550	2450	3500	3524.63	0.36	0	7090	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	815	12.36	0.70	12	0.28	284.00	5014.00	7930	20240510	-55.74	3375	20241203	4.00	7930	-55.74	20240510	3375	4.00	20241203	7930	-55.74	20240510	3375	4.00	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
157	20241203	131122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3535	35	2	1.00	218799355	62071	25.33	3530	3575	3375	4550	2450	3500	3524.99	0.36	0	5952	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	821	12.45	0.71	12	0.27	284.00	5014.00	7930	20240510	-55.42	3375	20241203	4.74	7930	-55.42	20240510	3375	4.74	20241203	7930	-55.42	20240510	3375	4.74	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
158	20241203	121136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3540	40	2	1.14	182693965	51814	21.15	3530	3575	3375	4550	2450	3500	3525.96	0.36	0	3350	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	822	12.46	0.71	12	0.22	284.00	5014.00	7930	20240510	-55.36	3375	20241203	4.89	7930	-55.36	20240510	3375	4.89	20241203	7930	-55.36	20240510	3375	4.89	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
159	20241203	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3555	55	2	1.57	179361270	50875	20.76	3530	3575	3375	4550	2450	3500	3525.53	0.36	0	4137	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	825	12.52	0.71	12	0.22	284.00	5014.00	7930	20240510	-55.17	3375	20241203	5.33	7930	-55.17	20240510	3375	5.33	20241203	7930	-55.17	20240510	3375	5.33	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
160	20241203	101059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3570	70	2	2.00	123530865	35047	14.30	3530	3575	3375	4550	2450	3500	3524.72	0.36	0	-1009	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	829	12.57	0.71	12	0.15	284.00	5014.00	7930	20240510	-54.98	3375	20241203	5.78	7930	-54.98	20240510	3375	5.78	20241203	7930	-54.98	20240510	3375	5.78	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
161	20241203	091050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3560	60	2	1.71	111211155	31577	12.89	3530	3565	3375	4550	2450	3500	3521.90	0.36	0	-1557	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	827	12.54	0.71	12	0.14	284.00	5014.00	7930	20240510	-55.11	3375	20241203	5.48	7930	-55.11	20240510	3375	5.48	20241203	7930	-55.11	20240510	3375	5.48	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
162	20241202	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3500	-220	5	-5.91	894972160	243912	487.12	3695	3880	3500	4835	2605	3720	3669.44	0.31	0	11420	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	813	12.32	0.70	12	1.05	284.00	5014.00	7930	20240510	-55.86	3500	20241202	0.00	7930	-55.86	20240510	3500	0.00	20241202	7930	-55.86	20240510	3500	0.00	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
163	20241202	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3550	-170	5	-4.57	873815040	237880	475.08	3695	3880	3515	4835	2605	3720	3673.34	0.31	0	11534	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	824	12.50	0.71	12	1.02	284.00	5014.00	7930	20240510	-55.23	3515	20241202	1.00	7930	-55.23	20240510	3515	1.00	20241202	7930	-55.23	20240510	3515	1.00	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
164	20241202	141118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3560	-160	5	-4.30	799857195	217009	433.39	3695	3880	3540	4835	2605	3720	3685.82	0.31	0	14281	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	827	12.54	0.71	12	0.93	284.00	5014.00	7930	20240510	-55.11	3540	20241202	0.56	7930	-55.11	20240510	3540	0.56	20241202	7930	-55.11	20240510	3540	0.56	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
165	20241202	131046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3570	-150	5	-4.03	744245715	201369	402.16	3695	3880	3560	4835	2605	3720	3695.93	0.31	0	11182	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	829	12.57	0.71	12	0.87	284.00	5014.00	7930	20240510	-54.98	3560	20241202	0.28	7930	-54.98	20240510	3560	0.28	20241202	7930	-54.98	20240510	3560	0.28	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
166	20241202	121110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3575	-145	5	-3.90	712462840	192485	384.42	3695	3880	3565	4835	2605	3720	3701.39	0.31	0	13670	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	830	12.59	0.71	12	0.83	284.00	5014.00	7930	20240510	-54.92	3565	20241202	0.28	7930	-54.92	20240510	3565	0.28	20241202	7930	-54.92	20240510	3565	0.28	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
167	20241202	111015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3630	-90	5	-2.42	581540945	155845	311.24	3695	3880	3575	4835	2605	3720	3731.53	0.31	0	-13584	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	843	12.78	0.72	12	0.67	284.00	5014.00	7930	20240510	-54.22	3575	20241202	1.54	7930	-54.22	20240510	3575	1.54	20241202	7930	-54.22	20240510	3575	1.54	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
168	20241202	101022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	-40	5	-1.08	404478295	107173	214.04	3695	3880	3625	4835	2605	3720	3774.07	0.31	0	-17226	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	854	12.96	0.73	12	0.46	284.00	5014.00	7930	20240510	-53.59	3600	20241115	2.22	7930	-53.59	20240510	3600	2.22	20241115	7930	-53.59	20240510	3600	2.22	20241115	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
169	20241202	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	35	2	0.94	74557980	20096	40.13	3695	3760	3625	4835	2605	3720	3710.09	0.31	0	-2679	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	872	13.22	0.75	12	0.09	284.00	5014.00	7930	20240510	-52.65	3600	20241115	4.31	7930	-52.65	20240510	3600	4.31	20241115	7930	-52.65	20240510	3600	4.31	20241115	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History