KissMeData/442310/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
3	20241231	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
4	20241231	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
5	20241231	131355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
6	20241231	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
7	20241231	111353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
8	20241231	101347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
9	20241231	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	-9	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
10	20241230	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1764095	844	4.21	2095	2095	2080	2715	1465	2090	2090.16	0.17	0	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
11	20241230	151350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1720160	823	4.11	2095	2095	2080	2715	1465	2090	2090.11	0.17	0	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
12	20241230	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	1404410	672	3.35	2095	2095	2080	2715	1465	2090	2089.90	0.17	0	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2430	-13.99	20240708	2075	0.72	20241223	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
13	20241230	131351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	1118015	535	2.67	2095	2095	2080	2715	1465	2090	2089.75	0.17	0	-9	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
14	20241230	121345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	771190	369	1.84	2095	2095	2080	2715	1465	2090	2089.95	0.17	0	-6	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
15	20241230	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	443310	212	1.06	2095	2095	2080	2715	1465	2090	2091.08	0.17	0	-6	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
16	20241230	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	263140	126	0.63	2095	2095	2080	2715	1465	2090	2088.41	0.17	0	-6	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
17	20241230	091350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	5	2	0.24	2095	1	0.00	2095	2095	2095	2715	1465	2090	2095.00	0.17	0	0	2106	2097	2086	2077	2066	2092	2072	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11213	N	N	N	N
18	20241227	161341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-5	5	-0.24	41701990	20041	85.06	2095	2095	2075	2720	1470	2095	2080.83	0.16	0	-12594	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	140	38.00	1.11	12	0.30	55.00	1884.00	2430	20240708	-13.99	2075	20241227	0.72	2430	-13.99	20240708	2075	0.72	20241227	2430	-13.99	20240708	2075	0.72	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
19	20241227	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	41061480	19734	83.76	2095	2095	2075	2720	1470	2095	2080.75	0.16	0	-12358	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.29	55.00	1884.00	2430	20240708	-13.79	2075	20241227	0.96	2430	-13.79	20240708	2075	0.96	20241227	2430	-13.79	20240708	2075	0.96	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
20	20241227	141343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	28155415	13533	57.44	2095	2095	2075	2720	1470	2095	2080.50	0.16	0	-10263	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.20	55.00	1884.00	2430	20240708	-14.20	2075	20241227	0.48	2430	-14.20	20240708	2075	0.48	20241227	2430	-14.20	20240708	2075	0.48	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
21	20241227	131341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	23568095	11325	48.07	2095	2095	2075	2720	1470	2095	2081.07	0.16	0	-8220	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.17	55.00	1884.00	2430	20240708	-14.20	2075	20241227	0.48	2430	-14.20	20240708	2075	0.48	20241227	2430	-14.20	20240708	2075	0.48	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
22	20241227	121342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	14594525	7011	29.76	2095	2095	2075	2720	1470	2095	2081.66	0.16	0	-6047	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	140	37.82	1.10	12	0.10	55.00	1884.00	2430	20240708	-14.40	2075	20241227	0.24	2430	-14.40	20240708	2075	0.24	20241227	2430	-14.40	20240708	2075	0.24	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
23	20241227	111341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	9070800	4356	18.49	2095	2095	2075	2720	1470	2095	2082.37	0.16	0	-3891	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.79	2075	20241227	0.96	2430	-13.79	20240708	2075	0.96	20241227	2430	-13.79	20240708	2075	0.96	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
24	20241227	101341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	4084715	1962	8.33	2095	2095	2075	2720	1470	2095	2081.91	0.16	0	-1740	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.03	55.00	1884.00	2430	20240708	-13.79	2075	20241227	0.96	2430	-13.79	20240708	2075	0.96	20241227	2430	-13.79	20240708	2075	0.96	20241227	0.02	N	442310	100	6 억	10987	N	N	N	N
25	20241227	091345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	4190	2	0.01	2095	2095	2095	2720	1470	2095	2095.00	0.16	0	0	2115	2105	2090	2080	2065	2110	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2430	-13.79	20240708	2075	0.96	20241223	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	10987	N	N	N	N
26	20241226	161334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	15	2	0.72	49143610	23561	103.99	2080	2100	2075	2700	1460	2080	2085.80	0.16	0	-16251	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	141	38.09	1.11	12	0.35	55.00	1884.00	2430	20240708	-13.79	2075	20241226	0.96	2430	-13.79	20240708	2075	0.96	20241226	2430	-13.79	20240708	2075	0.96	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
27	20241226	151332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	15	2	0.72	48476820	23242	102.58	2080	2100	2075	2700	1460	2080	2085.74	0.16	0	-15948	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	141	38.09	1.11	12	0.35	55.00	1884.00	2430	20240708	-13.79	2075	20241226	0.96	2430	-13.79	20240708	2075	0.96	20241226	2430	-13.79	20240708	2075	0.96	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
28	20241226	141330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	20	2	0.96	42820895	20537	90.64	2080	2100	2075	2700	1460	2080	2085.06	0.16	0	-13304	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	141	38.18	1.11	12	0.31	55.00	1884.00	2430	20240708	-13.58	2075	20241226	1.20	2430	-13.58	20240708	2075	1.20	20241226	2430	-13.58	20240708	2075	1.20	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
29	20241226	131331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	10	2	0.48	36033345	17296	76.34	2080	2100	2075	2700	1460	2080	2083.33	0.16	0	-10653	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	140	38.00	1.11	12	0.26	55.00	1884.00	2430	20240708	-13.99	2075	20241226	0.72	2430	-13.99	20240708	2075	0.72	20241226	2430	-13.99	20240708	2075	0.72	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
30	20241226	121329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	10	2	0.48	29936215	14379	63.46	2080	2100	2075	2700	1460	2080	2081.94	0.16	0	-7737	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	140	38.00	1.11	12	0.21	55.00	1884.00	2430	20240708	-13.99	2075	20241226	0.72	2430	-13.99	20240708	2075	0.72	20241226	2430	-13.99	20240708	2075	0.72	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
31	20241226	111328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	16573150	7976	35.20	2080	2090	2075	2700	1460	2080	2077.88	0.16	0	-5088	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	139	37.73	1.10	12	0.12	55.00	1884.00	2430	20240708	-14.61	2075	20241226	0.00	2430	-14.61	20240708	2075	0.00	20241226	2430	-14.61	20240708	2075	0.00	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
32	20241226	101331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	10881365	5234	23.10	2080	2090	2075	2700	1460	2080	2078.98	0.16	0	-2456	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	139	37.73	1.10	12	0.08	55.00	1884.00	2430	20240708	-14.61	2075	20241226	0.00	2430	-14.61	20240708	2075	0.00	20241226	2430	-14.61	20240708	2075	0.00	20241226	0.02	N	442310	100	6 억	10951	N	N	N	N
33	20241226	091326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	254045	122	0.54	2080	2090	2080	2700	1460	2080	2082.34	0.16	0	-110	2106	2092	2086	2072	2066	2090	2070	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.00	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2430	-14.20	20240708	2075	0.48	20241223	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	10951	N	N	N	N
34	20241224	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-20	5	-0.95	47279135	22658	42.27	2085	2100	2080	2730	1470	2100	2086.64	0.17	0	-16194	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	37.82	1.10	12	0.34	55.00	1884.00	2430	20240708	-14.40	2075	20241223	0.24	2430	-14.40	20240708	2075	0.24	20241223	2430	-14.40	20240708	2075	0.24	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
35	20241224	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	44743320	21439	39.99	2085	2100	2080	2730	1470	2100	2087.01	0.17	0	-15018	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.32	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2430	-14.20	20240708	2075	0.48	20241223	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
36	20241224	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	22707405	10883	20.30	2085	2100	2085	2730	1470	2100	2086.50	0.17	0	-4750	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.16	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2430	-14.20	20240708	2075	0.48	20241223	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
37	20241224	131328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	15409510	7385	13.78	2085	2100	2085	2730	1470	2100	2086.60	0.17	0	-1541	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	38.00	1.11	12	0.11	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2430	-13.99	20240708	2075	0.72	20241223	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
38	20241224	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	13912720	6670	12.44	2085	2100	2085	2730	1470	2100	2085.87	0.17	0	-1216	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	38.00	1.11	12	0.10	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2430	-13.99	20240708	2075	0.72	20241223	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
39	20241224	111329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	12740460	6109	11.40	2085	2100	2085	2730	1470	2100	2085.52	0.17	0	-873	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	38.00	1.11	12	0.09	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2430	-13.99	20240708	2075	0.72	20241223	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
40	20241224	101327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	11462415	5497	10.25	2085	2095	2085	2730	1470	2100	2085.21	0.17	0	-546	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.08	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2430	-14.20	20240708	2075	0.48	20241223	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
41	20241224	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	260625	125	0.23	2085	2085	2085	2730	1470	2100	2085.00	0.17	0	-125	2156	2127	2101	2072	2046	2115	2060	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.00	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2430	-14.20	20240708	2075	0.48	20241223	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	11254	N	N	N	N
42	20241223	161318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	111566080	53605	1085.12	2130	2130	2075	2720	1470	2095	2081.26	0.17	0	-2967	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.80	55.00	1884.00	2430	20240708	-13.58	2075	20241223	1.20	2430	-13.58	20240708	2075	1.20	20241223	2430	-13.58	20240708	2075	1.20	20241223	0.02	N	442310	100	6 억	11253	N	N	N	N
43	20241223	151322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	94159205	45277	916.54	2130	2130	2075	2720	1470	2095	2079.63	0.17	0	-3201	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	37.82	1.10	12	0.67	55.00	1884.00	2430	20240708	-14.40	2075	20241223	0.24	2430	-14.40	20240708	2075	0.24	20241223	2430	-14.40	20240708	2075	0.24	20241223	0.02	N	442310	100	6 억	11253	N	N	N	N
44	20241223	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	23510000	11263	228.00	2130	2130	2085	2720	1470	2095	2087.37	0.17	0	-2696	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.17	55.00	1884.00	2430	20240708	-14.20	2080	20241121	0.24	2430	-14.20	20240708	2080	0.24	20241121	2430	-14.20	20240708	2080	0.24	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
45	20241223	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	19467185	9324	188.74	2130	2130	2085	2720	1470	2095	2087.86	0.17	0	-2208	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.14	55.00	1884.00	2430	20240708	-14.20	2080	20241121	0.24	2430	-14.20	20240708	2080	0.24	20241121	2430	-14.20	20240708	2080	0.24	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
46	20241223	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	18447620	8835	178.85	2130	2130	2085	2720	1470	2095	2088.02	0.17	0	-1719	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.13	55.00	1884.00	2430	20240708	-14.20	2080	20241121	0.24	2430	-14.20	20240708	2080	0.24	20241121	2430	-14.20	20240708	2080	0.24	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
47	20241223	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	16348000	7828	158.46	2130	2130	2085	2720	1470	2095	2088.40	0.17	0	-1217	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.12	55.00	1884.00	2430	20240708	-14.20	2080	20241121	0.24	2430	-14.20	20240708	2080	0.24	20241121	2430	-14.20	20240708	2080	0.24	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
48	20241223	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	2427130	1152	23.32	2130	2130	2085	2720	1470	2095	2106.88	0.17	0	-649	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	38.00	1.11	12	0.02	55.00	1884.00	2430	20240708	-13.99	2080	20241121	0.48	2430	-13.99	20240708	2080	0.48	20241121	2430	-13.99	20240708	2080	0.48	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
49	20241223	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	1148650	540	10.93	2130	2130	2090	2720	1470	2095	2127.13	0.17	0	-39	2161	2127	2106	2072	2051	2117	2062	7	625	100	1550	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2080	20241121	0.48	2430	-13.99	20240708	2080	0.48	20241121	2430	-13.99	20240708	2080	0.48	20241121	0.02	N	442310	100	6 억	11253	N	N	N	N
50	20241220	161310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	10333895	4940	2066.95	2140	2140	2085	2735	1475	2105	2091.88	0.17	0	-40	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.07	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
51	20241220	151314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	10298280	4923	2059.83	2140	2140	2085	2735	1475	2105	2091.87	0.17	0	-38	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.07	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
52	20241220	141311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	5085095	2429	1016.32	2140	2140	2090	2735	1475	2105	2093.49	0.17	0	-36	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
53	20241220	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	4217025	2014	842.68	2140	2140	2090	2735	1475	2105	2093.86	0.17	0	-36	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.03	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
54	20241220	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	1591265	758	317.15	2140	2140	2090	2735	1475	2105	2099.29	0.17	0	-36	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
55	20241220	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	703435	335	140.17	2140	2140	2090	2735	1475	2105	2099.81	0.17	0	-8	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2080	20241121	0.96	2430	-13.58	20240708	2080	0.96	20241121	2430	-13.58	20240708	2080	0.96	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
56	20241220	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	206200	98	41.00	2140	2140	2095	2735	1475	2105	2104.08	0.17	0	-6	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2080	20241121	0.96	2430	-13.58	20240708	2080	0.96	20241121	2430	-13.58	20240708	2080	0.96	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
57	20241220	091311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	35	2	1.66	2140	1	0.42	2140	2140	2140	2735	1475	2105	2140.00	0.17	0	0	2161	2132	2116	2087	2071	2125	2080	7	630	100	1550	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.02	N	442310	100	6 억	11293	N	N	N	N
58	20241219	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	505235	239	46.59	2145	2145	2100	2755	1485	2120	2113.95	0.17	0	191	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
59	20241219	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	486290	230	44.83	2145	2145	2100	2755	1485	2120	2114.30	0.17	0	187	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
60	20241219	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	410380	194	37.82	2145	2145	2100	2755	1485	2120	2115.36	0.17	0	155	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.36	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.17	2080	20241121	1.44	2430	-13.17	20240708	2080	1.44	20241121	2430	-13.17	20240708	2080	1.44	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
61	20241219	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	317700	150	29.24	2145	2145	2105	2755	1485	2120	2118.00	0.17	0	122	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.36	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.17	2080	20241121	1.44	2430	-13.17	20240708	2080	1.44	20241121	2430	-13.17	20240708	2080	1.44	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
62	20241219	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	224735	106	20.66	2145	2145	2110	2755	1485	2120	2120.14	0.17	0	89	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.00	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
63	20241219	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	152825	72	14.04	2145	2145	2110	2755	1485	2120	2122.57	0.17	0	55	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.00	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
64	20241219	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	57495	27	5.26	2145	2145	2120	2755	1485	2120	2129.44	0.17	0	22	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
65	20241219	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2143	2131	2123	2111	2103	2127	2107	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11302	N	N	N	N
66	20241218	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1090130	513	61.51	2135	2135	2115	2755	1485	2120	2125.01	0.17	0	-1	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
67	20241218	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1066810	502	60.19	2135	2135	2115	2755	1485	2120	2125.12	0.17	0	-1	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
68	20241218	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	886610	417	50.00	2135	2135	2115	2755	1485	2120	2126.16	0.17	0	-1	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
69	20241218	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	702095	330	39.57	2135	2135	2125	2755	1485	2120	2127.56	0.17	0	-4	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
70	20241218	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	523595	246	29.50	2135	2135	2125	2755	1485	2120	2128.43	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
71	20241218	111255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	353595	166	19.90	2135	2135	2125	2755	1485	2120	2130.09	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
72	20241218	101303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	162200	76	9.11	2135	2135	2130	2755	1485	2120	2134.21	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
73	20241218	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	2135	1	0.12	2135	2135	2135	2755	1485	2120	2135.00	0.17	0	0	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.02	N	442310	100	6 억	11303	N	N	N	N
74	20241217	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1769060	834	68.36	2140	2140	2100	2755	1485	2120	2121.18	0.17	0	686	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
75	20241217	151302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1726670	814	66.72	2140	2140	2100	2755	1485	2120	2121.22	0.17	0	678	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
76	20241217	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1453200	685	56.15	2140	2140	2100	2755	1485	2120	2121.46	0.17	0	554	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
77	20241217	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1190350	561	45.98	2140	2140	2100	2755	1485	2120	2121.84	0.17	0	434	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
78	20241217	121213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	914285	431	35.33	2140	2140	2100	2755	1485	2120	2121.31	0.17	0	308	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
79	20241217	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	484425	228	18.69	2140	2140	2100	2755	1485	2120	2124.67	0.17	0	189	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
80	20241217	101243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	197615	93	7.62	2140	2140	2100	2755	1485	2120	2124.89	0.17	0	62	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
81	20241217	091300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4260	2	0.16	2140	2140	2120	2755	1485	2120	2130.00	0.17	0	0	2150	2135	2120	2105	2090	2135	2105	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11317	N	N	N	N
82	20241216	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	2586265	1220	169.44	2120	2135	2105	2755	1485	2120	2119.89	0.17	0	-5	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
83	20241216	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	2529040	1193	165.69	2120	2135	2105	2755	1485	2120	2119.90	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
84	20241216	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	2348840	1108	153.89	2120	2135	2105	2755	1485	2120	2119.89	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	141	38.27	1.12	12	0.02	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
85	20241216	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1753750	826	114.72	2120	2135	2115	2755	1485	2120	2123.18	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
86	20241216	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1573125	741	102.92	2120	2135	2115	2755	1485	2120	2122.98	0.17	0	-2	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
87	20241216	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1331050	627	87.08	2120	2135	2120	2755	1485	2120	2122.89	0.17	0	0	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
88	20241216	101259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	1150105	542	75.28	2120	2135	2120	2755	1485	2120	2121.96	0.17	0	0	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
89	20241216	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	998520	471	65.42	2120	2120	2120	2755	1485	2120	2120.00	0.17	0	0	2160	2140	2120	2100	2080	2130	2090	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11322	N	N	N	N
90	20241213	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1526225	720	98.23	2140	2140	2100	2745	1485	2115	2119.76	0.17	0	486	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
91	20241213	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1490195	703	95.91	2140	2140	2100	2745	1485	2115	2119.77	0.17	0	478	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
92	20241213	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1295160	611	83.36	2140	2140	2100	2745	1485	2115	2119.74	0.17	0	389	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
93	20241213	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1100160	519	70.80	2140	2140	2100	2745	1485	2115	2119.77	0.17	0	301	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
94	20241213	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	581510	274	37.38	2140	2140	2100	2745	1485	2115	2122.30	0.17	0	206	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
95	20241213	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	10	2	0.47	390310	184	25.10	2140	2140	2100	2745	1485	2115	2121.25	0.17	0	116	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
96	20241213	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	15	2	0.71	68165	32	4.37	2140	2140	2125	2745	1485	2115	2130.16	0.17	0	30	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
97	20241213	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	25	2	1.18	2140	1	0.14	2140	2140	2140	2745	1485	2115	2140.00	0.17	0	0	2138	2126	2118	2106	2098	2122	2102	7	630	100	1560	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.02	N	442310	100	6 억	11336	N	N	N	N
98	20241212	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	1554405	733	5.63	2130	2130	2110	2765	1495	2130	2120.61	0.17	0	-16	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	142	38.45	1.12	12	0.01	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
99	20241212	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	1531140	722	5.55	2130	2130	2110	2765	1495	2130	2120.69	0.17	0	-15	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	142	38.45	1.12	12	0.01	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
100	20241212	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	1423115	671	5.15	2130	2130	2110	2765	1495	2130	2120.89	0.17	0	-14	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
101	20241212	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	1319240	622	4.78	2130	2130	2110	2765	1495	2130	2120.96	0.17	0	-13	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
102	20241212	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	1204755	568	4.36	2130	2130	2115	2765	1495	2130	2121.05	0.17	0	-12	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
103	20241212	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	1104935	521	4.00	2130	2130	2115	2765	1495	2130	2120.80	0.17	0	-1	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
104	20241212	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	93330	44	0.34	2130	2130	2115	2765	1495	2130	2121.14	0.17	0	-8	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
105	20241212	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.17	0	0	2146	2137	2131	2122	2116	2135	2120	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.02	N	442310	100	6 억	11352	N	N	N	N
106	20241211	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	27706250	13017	127.04	2140	2140	2125	2760	1490	2125	2128.47	0.17	0	-222	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.19	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
107	20241211	151148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	27398090	12872	125.63	2140	2140	2125	2760	1490	2125	2128.50	0.17	0	-184	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.19	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
108	20241211	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	23322330	10954	106.91	2140	2140	2125	2760	1490	2125	2129.12	0.17	0	-184	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.16	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
109	20241211	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	11095080	5200	50.75	2140	2140	2125	2760	1490	2125	2133.67	0.17	0	-178	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.08	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
110	20241211	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	11092950	5199	50.74	2140	2140	2125	2760	1490	2125	2133.67	0.17	0	-178	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.08	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
111	20241211	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	11092950	5199	50.74	2140	2140	2125	2760	1490	2125	2133.67	0.17	0	-178	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.08	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
112	20241211	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	9628825	4510	44.02	2140	2140	2125	2760	1490	2125	2134.99	0.17	0	-41	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
113	20241211	091252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	6424265	3002	29.30	2140	2140	2125	2760	1490	2125	2140.00	0.17	0	0	2155	2140	2110	2095	2065	2147	2102	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.02	N	442310	100	6 억	11574	N	N	N	N
114	20241210	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	10	2	0.47	21409625	10246	105.93	2090	2125	2080	2745	1485	2115	2089.56	0.17	0	1899	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.15	55.00	1884.00	2430	20240708	-12.55	2080	20241210	2.16	2430	-12.55	20240708	2080	2.16	20241210	2430	-12.55	20240708	2080	2.16	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
115	20241210	151238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	10	2	0.47	21309775	10199	105.45	2090	2125	2080	2745	1485	2115	2089.40	0.17	0	1869	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.15	55.00	1884.00	2430	20240708	-12.55	2080	20241210	2.16	2430	-12.55	20240708	2080	2.16	20241210	2430	-12.55	20240708	2080	2.16	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
116	20241210	141237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	10	2	0.47	20546970	9840	101.74	2090	2125	2080	2745	1485	2115	2088.11	0.17	0	1541	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.15	55.00	1884.00	2430	20240708	-12.55	2080	20241210	2.16	2430	-12.55	20240708	2080	2.16	20241210	2430	-12.55	20240708	2080	2.16	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
117	20241210	131240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	10	2	0.47	19815970	9496	98.18	2090	2125	2080	2745	1485	2115	2086.77	0.17	0	1197	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.14	55.00	1884.00	2430	20240708	-12.55	2080	20241210	2.16	2430	-12.55	20240708	2080	2.16	20241210	2430	-12.55	20240708	2080	2.16	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
118	20241210	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	10	2	0.47	19061595	9141	94.51	2090	2125	2080	2745	1485	2115	2085.29	0.17	0	842	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.14	55.00	1884.00	2430	20240708	-12.55	2080	20241210	2.16	2430	-12.55	20240708	2080	2.16	20241210	2430	-12.55	20240708	2080	2.16	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
119	20241210	111237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	5	2	0.24	18333640	8798	90.96	2090	2120	2080	2745	1485	2115	2083.84	0.17	0	557	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	142	38.55	1.13	12	0.13	55.00	1884.00	2430	20240708	-12.76	2080	20241210	1.92	2430	-12.76	20240708	2080	1.92	20241210	2430	-12.76	20240708	2080	1.92	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
120	20241210	101238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	-5	5	-0.24	17647830	8474	87.61	2090	2110	2080	2745	1485	2115	2082.59	0.17	0	259	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	142	38.36	1.12	12	0.13	55.00	1884.00	2430	20240708	-13.17	2080	20241210	1.44	2430	-13.17	20240708	2080	1.44	20241210	2430	-13.17	20240708	2080	1.44	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
121	20241210	091245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-10	5	-0.47	14588985	7013	72.51	2090	2105	2080	2745	1485	2115	2080.28	0.17	0	13	2175	2145	2115	2085	2055	2130	2070	7	630	100	1560	5	1	6710000	141	38.27	1.12	12	0.10	55.00	1884.00	2430	20240708	-13.37	2080	20241210	1.20	2430	-13.37	20240708	2080	1.20	20241210	2430	-13.37	20240708	2080	1.20	20241210	0.09	N	442310	100	6 억	11675	N	N	N	N
122	20241209	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	20327275	9672	113.22	2145	2145	2085	2755	1485	2120	2101.66	0.17	0	1224	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.14	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
123	20241209	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	20257495	9639	112.83	2145	2145	2085	2755	1485	2120	2101.62	0.17	0	1202	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.14	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
124	20241209	141233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	19819705	9432	110.41	2145	2145	2085	2755	1485	2120	2101.33	0.17	0	998	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.14	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
125	20241209	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	19362865	9216	107.88	2145	2145	2085	2755	1485	2120	2101.01	0.17	0	783	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.36	1.12	12	0.14	55.00	1884.00	2430	20240708	-13.17	2080	20241121	1.44	2430	-13.17	20240708	2080	1.44	20241121	2430	-13.17	20240708	2080	1.44	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
126	20241209	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	18918730	9006	105.42	2145	2145	2085	2755	1485	2120	2100.68	0.17	0	578	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.45	1.12	12	0.13	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
127	20241209	111235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3543090	1671	19.56	2145	2145	2120	2755	1485	2120	2120.34	0.17	0	191	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
128	20241209	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3348050	1579	18.48	2145	2145	2120	2755	1485	2120	2120.36	0.17	0	99	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
129	20241209	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1394995	658	7.70	2145	2145	2120	2755	1485	2120	2120.05	0.17	0	0	2166	2142	2116	2092	2066	2130	2080	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.09	N	442310	100	6 억	11451	N	N	N	N
130	20241206	161223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	17991430	8543	1011.01	2140	2140	2090	2760	1490	2125	2105.99	0.17	0	425	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.13	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
131	20241206	151228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	17951150	8524	1008.76	2140	2140	2090	2760	1490	2125	2105.95	0.17	0	411	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.13	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
132	20241206	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	17781550	8444	999.29	2140	2140	2090	2760	1490	2125	2105.82	0.17	0	331	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.13	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
133	20241206	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	17611950	8364	989.82	2140	2140	2090	2760	1490	2125	2105.69	0.17	0	251	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.12	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
134	20241206	121217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	17435895	8281	980.00	2140	2140	2090	2760	1490	2125	2105.53	0.17	0	169	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.12	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
135	20241206	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	17259635	8198	970.18	2140	2140	2090	2760	1490	2125	2105.35	0.17	0	89	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.12	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
136	20241206	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	10600975	5064	599.29	2140	2140	2090	2760	1490	2125	2093.40	0.17	0	65	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.08	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
137	20241206	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	14925	7	0.83	2140	2140	2130	2760	1490	2125	2132.14	0.17	0	5	2195	2160	2140	2105	2085	2150	2095	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11526	N	N	N	N
138	20241205	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	1799905	845	14.72	2175	2175	2120	2740	1480	2110	2130.07	0.17	0	454	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
139	20241205	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1740360	817	14.24	2175	2175	2120	2740	1480	2110	2130.18	0.17	0	450	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
140	20241205	141153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1542325	724	12.62	2175	2175	2120	2740	1480	2110	2130.28	0.17	0	375	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
141	20241205	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1363425	640	11.15	2175	2175	2120	2740	1480	2110	2130.35	0.17	0	295	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
142	20241205	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1188780	558	9.72	2175	2175	2120	2740	1480	2110	2130.43	0.17	0	216	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
143	20241205	111201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1009900	474	8.26	2175	2175	2120	2740	1480	2110	2130.59	0.17	0	140	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
144	20241205	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	828915	389	6.78	2175	2175	2120	2740	1480	2110	2130.89	0.17	0	69	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
145	20241205	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	35	2	1.66	647590	304	5.30	2175	2175	2120	2740	1480	2110	2130.23	0.17	0	0	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2080	20241121	3.12	2430	-11.73	20240708	2080	3.12	20241121	2430	-11.73	20240708	2080	3.12	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
146	20241204	161140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	15	2	0.72	12027450	5739	33.33	2105	2110	2080	2720	1470	2095	2095.74	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	142	38.36	1.12	12	0.09	55.00	1884.00	2430	20240708	-13.17	2080	20241204	1.44	2430	-13.17	20240708	2080	1.44	20241204	2430	-13.17	20240708	2080	1.44	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
147	20241204	151142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	8641650	4123	23.94	2105	2110	2080	2720	1470	2095	2095.96	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
148	20241204	141144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	8463150	4038	23.45	2105	2110	2080	2720	1470	2095	2095.88	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
149	20241204	131138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	7641835	3646	21.17	2105	2110	2080	2720	1470	2095	2095.95	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.79	2080	20241204	0.72	2430	-13.79	20240708	2080	0.72	20241204	2430	-13.79	20240708	2080	0.72	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
150	20241204	121132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	7467950	3563	20.69	2105	2110	2080	2720	1470	2095	2095.97	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.79	2080	20241204	0.72	2430	-13.79	20240708	2080	0.72	20241204	2430	-13.79	20240708	2080	0.72	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
151	20241204	111119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	5351975	2553	14.83	2105	2110	2080	2720	1470	2095	2096.35	0.17	0	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
152	20241204	101121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	4982710	2377	13.80	2105	2110	2080	2720	1470	2095	2096.22	0.17	0	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.04	55.00	1884.00	2430	20240708	-13.37	2080	20241204	1.20	2430	-13.37	20240708	2080	1.20	20241204	2430	-13.37	20240708	2080	1.20	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
153	20241204	091145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	1877825	902	5.24	2105	2105	2080	2720	1470	2095	2081.85	0.17	0	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.01	55.00	1884.00	2430	20240708	-13.37	2080	20241204	1.20	2430	-13.37	20240708	2080	1.20	20241204	2430	-13.37	20240708	2080	1.20	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
154	20241203	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	36056370	17220	77.78	2105	2105	2090	2720	1470	2095	2093.87	0.17	0	682	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.26	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
155	20241203	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	35589110	16997	76.78	2105	2105	2090	2720	1470	2095	2093.85	0.17	0	874	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.25	55.00	1884.00	2430	20240708	-13.58	2080	20241121	0.96	2430	-13.58	20240708	2080	0.96	20241121	2430	-13.58	20240708	2080	0.96	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
156	20241203	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	27483050	13140	59.35	2105	2105	2090	2720	1470	2095	2091.56	0.17	0	518	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.20	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
157	20241203	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	26075200	12470	56.33	2105	2105	2090	2720	1470	2095	2091.03	0.17	0	348	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.19	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
158	20241203	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	25748925	12315	55.63	2105	2105	2090	2720	1470	2095	2090.86	0.17	0	193	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.18	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
159	20241203	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	25435280	12166	54.96	2105	2105	2090	2720	1470	2095	2090.69	0.17	0	44	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.18	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
160	20241203	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	27260	13	0.06	2105	2105	2095	2720	1470	2095	2096.92	0.17	0	0	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
161	20241203	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	2105	1	0.00	2105	2105	2105	2720	1470	2095	2105.00	0.17	0	0	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
162	20241202	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	46647595	22138	1201.85	2175	2175	2095	2775	1495	2135	2107.13	0.17	0	358	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.09	1.11	12	0.33	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
163	20241202	151412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	44510665	21118	1146.47	2175	2175	2095	2775	1495	2135	2107.71	0.17	0	1372	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
164	20241202	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43357125	20570	1116.72	2175	2175	2095	2775	1495	2135	2107.78	0.17	0	1324	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
165	20241202	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43256085	20522	1114.11	2175	2175	2095	2775	1495	2135	2107.79	0.17	0	1276	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
166	20241202	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43155045	20474	1111.51	2175	2175	2095	2775	1495	2135	2107.80	0.17	0	1228	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
167	20241202	111141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	38921525	18457	1002.01	2175	2175	2105	2775	1495	2135	2108.77	0.17	0	1180	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.28	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
168	20241202	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	36875270	17485	949.24	2175	2175	2105	2775	1495	2135	2108.97	0.17	0	1132	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	142	38.36	1.12	12	0.26	55.00	1884.00	2430	20240708	-13.17	2080	20241121	1.44	2430	-13.17	20240708	2080	1.44	20241121	2430	-13.17	20240708	2080	1.44	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
169	20241202	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	40	2	1.87	13040	6	0.33	2175	2175	2170	2775	1495	2135	2173.33	0.17	0	3	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	146	39.55	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.49	2080	20241121	4.57	2430	-10.49	20240708	2080	4.57	20241121	2430	-10.49	20240708	2080	4.57	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History