KissMeData/448760/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
3	20241231	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
4	20241231	141356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
5	20241231	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
6	20241231	121401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
7	20241231	111401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
8	20241231	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
9	20241231	091358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.01	-326	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	497	N	N	N	N
10	20241230	161349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	42192105	20122	64.66	2125	2125	2080	2730	1470	2100	2096.81	0.02	0	-326	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.45	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	823	N	N	N	N
11	20241230	151358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	41520060	19802	63.64	2125	2125	2080	2730	1470	2100	2096.76	0.02	0	-18	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.45	24.00	1958.00	2500	20240425	-15.60	2050	20241227	2.93	2500	-15.60	20240425	2050	2.93	20241227	2500	-15.60	20240425	2050	2.93	20241227	N	448760	100	4 억	823	N	N	N	N
12	20241230	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	20337285	9715	31.22	2125	2125	2080	2730	1470	2100	2093.39	0.02	0	-17	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.22	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	823	N	N	N	N
13	20241230	131359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	1139180	542	1.74	2125	2125	2095	2730	1470	2100	2101.81	0.02	0	-11	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2500	-16.20	20240425	2050	2.20	20241227	2500	-16.20	20240425	2050	2.20	20241227	N	448760	100	4 억	823	N	N	N	N
14	20241230	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	958950	456	1.47	2125	2125	2095	2730	1470	2100	2102.96	0.02	0	-11	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.20	2050	20241227	2.20	2500	-16.20	20240425	2050	2.20	20241227	2500	-16.20	20240425	2050	2.20	20241227	N	448760	100	4 억	823	N	N	N	N
15	20241230	111351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	602050	286	0.92	2125	2125	2105	2730	1470	2100	2105.07	0.02	0	0	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2500	-15.80	20240425	2050	2.68	20241227	2500	-15.80	20240425	2050	2.68	20241227	N	448760	100	4 억	823	N	N	N	N
16	20241230	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	602050	286	0.92	2125	2125	2105	2730	1470	2100	2105.07	0.02	0	0	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2050	20241227	2.68	2500	-15.80	20240425	2050	2.68	20241227	2500	-15.80	20240425	2050	2.68	20241227	N	448760	100	4 억	823	N	N	N	N
17	20241230	091357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	25	2	1.19	2125	1	0.00	2125	2125	2125	2730	1470	2100	2125.00	0.02	0	0	2133	2116	2083	2066	2033	2125	2075	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2050	20241227	3.66	2500	-15.00	20240425	2050	3.66	20241227	2500	-15.00	20240425	2050	3.66	20241227	N	448760	100	4 억	823	N	N	N	N
18	20241227	161349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	15	2	0.72	64201510	31118	78.72	2085	2100	2050	2710	1460	2085	2063.16	0.02	0	-2319	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	93	87.50	1.07	12	0.70	24.00	1958.00	2500	20240425	-16.00	2050	20241227	2.44	2500	-16.00	20240425	2050	2.44	20241227	2500	-16.00	20240425	2050	2.44	20241227	N	448760	100	4 억	937	N	N	N	N
19	20241227	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	0	3	0.00	26061705	12542	31.73	2085	2085	2070	2710	1460	2085	2077.95	0.02	0	-2255	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.88	1.06	12	0.28	24.00	1958.00	2500	20240425	-16.60	2070	20241227	0.72	2500	-16.60	20240425	2070	0.72	20241227	2500	-16.60	20240425	2070	0.72	20241227	N	448760	100	4 억	937	N	N	N	N
20	20241227	141350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-15	5	-0.72	20518000	9869	24.97	2085	2085	2070	2710	1460	2085	2079.04	0.02	0	-1909	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.25	1.06	12	0.22	24.00	1958.00	2500	20240425	-17.20	2070	20241227	0.00	2500	-17.20	20240425	2070	0.00	20241227	2500	-17.20	20240425	2070	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
21	20241227	131349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-15	5	-0.72	19741750	9494	24.02	2085	2085	2070	2710	1460	2085	2079.39	0.02	0	-1534	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.25	1.06	12	0.21	24.00	1958.00	2500	20240425	-17.20	2070	20241227	0.00	2500	-17.20	20240425	2070	0.00	20241227	2500	-17.20	20240425	2070	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
22	20241227	121350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-15	5	-0.72	17054510	8198	20.74	2085	2085	2070	2710	1460	2085	2080.33	0.02	0	-1146	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.25	1.06	12	0.19	24.00	1958.00	2500	20240425	-17.20	2070	20241227	0.00	2500	-17.20	20240425	2070	0.00	20241227	2500	-17.20	20240425	2070	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
23	20241227	111349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-5	5	-0.24	10109690	4853	12.28	2085	2085	2080	2710	1460	2085	2083.18	0.02	0	-793	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.67	1.06	12	0.11	24.00	1958.00	2500	20240425	-16.80	2080	20241227	0.00	2500	-16.80	20240425	2080	0.00	20241227	2500	-16.80	20240425	2080	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
24	20241227	101348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-5	5	-0.24	2985415	1435	3.63	2085	2085	2080	2710	1460	2085	2080.43	0.02	0	-342	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.67	1.06	12	0.03	24.00	1958.00	2500	20240425	-16.80	2080	20241227	0.00	2500	-16.80	20240425	2080	0.00	20241227	2500	-16.80	20240425	2080	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
25	20241227	091353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-5	5	-0.24	2019685	971	2.46	2085	2085	2080	2710	1460	2085	2080.01	0.02	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4430000	92	86.67	1.06	12	0.02	24.00	1958.00	2500	20240425	-16.80	2080	20241227	0.00	2500	-16.80	20240425	2080	0.00	20241227	2500	-16.80	20240425	2080	0.00	20241227	N	448760	100	4 억	937	N	N	N	N
26	20241226	161342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-20	5	-0.95	82737895	39530	92.50	2105	2115	2085	2735	1475	2105	2093.04	0.03	0	-2584	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	92	86.88	1.06	12	0.89	24.00	1958.00	2500	20240425	-16.60	2085	20241226	0.00	2500	-16.60	20240425	2085	0.00	20241226	2500	-16.60	20240425	2085	0.00	20241226	N	448760	100	4 억	1275	N	N	N	N
27	20241226	151340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-15	5	-0.71	75489625	36061	84.38	2105	2115	2085	2735	1475	2105	2093.39	0.03	0	-2116	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.08	1.07	12	0.81	24.00	1958.00	2500	20240425	-16.40	2085	20241226	0.24	2500	-16.40	20240425	2085	0.24	20241226	2500	-16.40	20240425	2085	0.24	20241226	N	448760	100	4 억	1275	N	N	N	N
28	20241226	141338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	0	3	0.00	71294820	34058	79.69	2105	2115	2085	2735	1475	2105	2093.34	0.03	0	-1742	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.77	24.00	1958.00	2500	20240425	-15.80	2085	20241226	0.96	2500	-15.80	20240425	2085	0.96	20241226	2500	-15.80	20240425	2085	0.96	20241226	N	448760	100	4 억	1275	N	N	N	N
29	20241226	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-15	5	-0.71	70382740	33623	78.67	2105	2115	2085	2735	1475	2105	2093.29	0.03	0	-1357	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.08	1.07	12	0.76	24.00	1958.00	2500	20240425	-16.40	2085	20241226	0.24	2500	-16.40	20240425	2085	0.24	20241226	2500	-16.40	20240425	2085	0.24	20241226	N	448760	100	4 억	1275	N	N	N	N
30	20241226	121336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-10	5	-0.48	69513090	33207	77.70	2105	2115	2085	2735	1475	2105	2093.33	0.03	0	-942	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.75	24.00	1958.00	2500	20240425	-16.20	2085	20241226	0.48	2500	-16.20	20240425	2085	0.48	20241226	2500	-16.20	20240425	2085	0.48	20241226	N	448760	100	4 억	1275	N	N	N	N
31	20241226	111336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-20	5	-0.95	53405545	25543	59.77	2105	2105	2085	2735	1475	2105	2090.81	0.03	0	-344	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	92	86.88	1.06	12	0.58	24.00	1958.00	2500	20240425	-16.60	2085	20241226	0.00	2500	-16.60	20240425	2085	0.00	20241226	2500	-16.60	20240425	2085	0.00	20241226	N	448760	100	4 억	1275	N	N	N	N
32	20241226	101338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	1140320	544	1.27	2105	2105	2090	2735	1475	2105	2096.18	0.03	0	-344	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.80	2085	20241224	0.96	2500	-15.80	20240425	2085	0.96	20241224	2500	-15.80	20240425	2085	0.96	20241224	N	448760	100	4 억	1275	N	N	N	N
33	20241226	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.00	2105	2105	2105	2735	1475	2105	2105.00	0.03	0	0	2151	2127	2106	2082	2061	2140	2095	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2085	20241224	0.96	2500	-15.80	20240425	2085	0.96	20241224	2500	-15.80	20240425	2085	0.96	20241224	N	448760	100	4 억	1275	N	N	N	N
34	20241224	161336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	5	2	0.24	89537305	42737	2780.55	2100	2130	2085	2730	1470	2100	2095.08	0.04	0	-2584	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.96	24.00	1958.00	2500	20240425	-15.80	2085	20241224	0.96	2500	-15.80	20240425	2085	0.96	20241224	2500	-15.80	20240425	2085	0.96	20241224	N	448760	100	4 억	1585	N	N	N	N
35	20241224	151336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-15	5	-0.71	88710655	42343	2754.91	2100	2130	2085	2730	1470	2100	2095.05	0.04	0	-2240	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	92	86.88	1.06	12	0.96	24.00	1958.00	2500	20240425	-16.60	2085	20241224	0.00	2500	-16.60	20240425	2085	0.00	20241224	2500	-16.60	20240425	2085	0.00	20241224	N	448760	100	4 억	1585	N	N	N	N
36	20241224	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	39797885	18952	1233.05	2100	2130	2095	2730	1470	2100	2099.93	0.04	0	145	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.43	24.00	1958.00	2500	20240425	-16.20	2090	20241204	0.24	2500	-16.20	20240425	2090	0.24	20241204	2500	-16.20	20240425	2090	0.24	20241204	N	448760	100	4 억	1585	N	N	N	N
37	20241224	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	18329870	8728	567.86	2100	2130	2100	2730	1470	2100	2100.12	0.04	0	622	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1585	N	N	N	N
38	20241224	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	18329870	8728	567.86	2100	2130	2100	2730	1470	2100	2100.12	0.04	0	622	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1585	N	N	N	N
39	20241224	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	30	2	1.43	17965530	8555	556.60	2100	2130	2100	2730	1470	2100	2100.00	0.04	0	638	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2090	20241204	1.91	2500	-14.80	20240425	2090	1.91	20241204	2500	-14.80	20240425	2090	1.91	20241204	N	448760	100	4 억	1585	N	N	N	N
40	20241224	101335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	30	2	1.43	17965530	8555	556.60	2100	2130	2100	2730	1470	2100	2100.00	0.04	0	638	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	94	88.75	1.09	12	0.19	24.00	1958.00	2500	20240425	-14.80	2090	20241204	1.91	2500	-14.80	20240425	2090	1.91	20241204	2500	-14.80	20240425	2090	1.91	20241204	N	448760	100	4 억	1585	N	N	N	N
41	20241224	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	17963400	8554	556.54	2100	2100	2100	2730	1470	2100	2100.00	0.04	0	639	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.19	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1585	N	N	N	N
42	20241223	161326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	3229635	1537	56.51	2130	2130	2095	2745	1485	2115	2101.26	0.04	0	-51	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.50	1.07	12	0.03	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1636	N	N	N	N
43	20241223	151330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	2568135	1222	44.93	2130	2130	2095	2745	1485	2115	2101.58	0.04	0	-36	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	1636	N	N	N	N
44	20241223	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	1448985	689	25.33	2130	2130	2100	2745	1485	2115	2103.03	0.04	0	-4	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1636	N	N	N	N
45	20241223	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	1448985	689	25.33	2130	2130	2100	2745	1485	2115	2103.03	0.04	0	-4	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1636	N	N	N	N
46	20241223	121329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	1448985	689	25.33	2130	2130	2100	2745	1485	2115	2103.03	0.04	0	-4	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1636	N	N	N	N
47	20241223	111323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	1438410	684	25.15	2130	2130	2100	2745	1485	2115	2102.94	0.04	0	-4	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1636	N	N	N	N
48	20241223	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	135355	64	2.35	2130	2130	2110	2745	1485	2115	2114.92	0.04	0	-4	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1636	N	N	N	N
49	20241223	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	15	2	0.71	2130	1	0.04	2130	2130	2130	2745	1485	2115	2130.00	0.04	0	0	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2090	20241204	1.91	2500	-14.80	20240425	2090	1.91	20241204	2500	-14.80	20240425	2090	1.91	20241204	N	448760	100	4 억	1636	N	N	N	N
50	20241220	161317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	5758750	2720	272000.00	2120	2120	2105	2760	1490	2125	2117.19	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.06	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1687	N	N	N	N
51	20241220	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	5748175	2715	271500.00	2120	2120	2105	2760	1490	2125	2117.19	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.06	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1687	N	N	N	N
52	20241220	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	3214400	1517	151700.00	2120	2120	2105	2760	1490	2125	2118.92	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1687	N	N	N	N
53	20241220	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	3108650	1467	146700.00	2120	2120	2105	2760	1490	2125	2119.05	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1687	N	N	N	N
54	20241220	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	2711030	1279	127900.00	2120	2120	2105	2760	1490	2125	2119.65	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1687	N	N	N	N
55	20241220	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-20	5	-0.94	2178910	1028	102800.00	2120	2120	2105	2760	1490	2125	2119.56	0.04	0	937	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	93	87.71	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1687	N	N	N	N
56	20241220	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1687	N	N	N	N
57	20241220	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2125	2125	2125	2125	2125	2125	2125	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1687	N	N	N	N
58	20241219	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
59	20241219	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
60	20241219	141313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
61	20241219	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
62	20241219	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
63	20241219	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
64	20241219	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2125	1	0.02	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	-1	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1688	N	N	N	N
65	20241219	091314	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	0.04	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1688	N	N	N	N
66	20241218	161307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	13033805	6182	258.44	2115	2120	2095	2745	1485	2115	2108.35	0.04	0	39	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1661	N	N	N	N
67	20241218	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	12136715	5755	240.59	2115	2120	2095	2745	1485	2115	2108.90	0.04	0	39	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	93	87.50	1.07	12	0.13	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1661	N	N	N	N
68	20241218	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5142540	2431	101.63	2115	2120	2110	2745	1485	2115	2115.40	0.04	0	-17	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	1661	N	N	N	N
69	20241218	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	3096305	1464	61.20	2115	2120	2110	2745	1485	2115	2114.96	0.04	0	-17	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1661	N	N	N	N
70	20241218	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2487140	1176	49.16	2115	2115	2110	2745	1485	2115	2114.91	0.04	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1661	N	N	N	N
71	20241218	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	1512125	715	29.89	2115	2115	2110	2745	1485	2115	2114.86	0.04	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1661	N	N	N	N
72	20241218	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	524455	248	10.37	2115	2115	2110	2745	1485	2115	2114.74	0.04	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1661	N	N	N	N
73	20241218	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	52875	25	1.05	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1661	N	N	N	N
74	20241217	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	5027765	2392	66.11	2115	2115	2100	2755	1485	2120	2101.91	0.04	0	5	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
75	20241217	151310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	5015075	2386	65.95	2115	2115	2100	2755	1485	2120	2101.88	0.04	0	5	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
76	20241217	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	362015	172	4.75	2115	2115	2100	2755	1485	2120	2104.74	0.04	0	-4	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
77	20241217	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	362015	172	4.75	2115	2115	2100	2755	1485	2120	2104.74	0.04	0	-4	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
78	20241217	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	362015	172	4.75	2115	2115	2100	2755	1485	2120	2104.74	0.04	0	-4	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
79	20241217	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	114170	54	1.49	2115	2115	2105	2755	1485	2120	2114.26	0.04	0	-4	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
80	20241217	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	114170	54	1.49	2115	2115	2105	2755	1485	2120	2114.26	0.04	0	-4	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
81	20241217	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	2115	1	0.03	2115	2115	2115	2755	1485	2120	2115.00	0.04	0	0	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1656	N	N	N	N
82	20241216	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	7670245	3618	538.39	2135	2135	2115	2755	1485	2120	2120.02	0.04	0	398	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.08	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
83	20241216	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	7504900	3540	526.79	2135	2135	2115	2755	1485	2120	2120.03	0.04	0	401	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.08	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1758	N	N	N	N
84	20241216	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	6162955	2907	432.59	2135	2135	2120	2755	1485	2120	2120.04	0.04	0	404	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.07	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
85	20241216	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3436635	1621	241.22	2135	2135	2120	2755	1485	2120	2120.07	0.04	0	364	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.04	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
86	20241216	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3436635	1621	241.22	2135	2135	2120	2755	1485	2120	2120.07	0.04	0	364	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.04	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
87	20241216	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	48875	23	3.42	2135	2135	2120	2755	1485	2120	2125.00	0.04	0	-1	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
88	20241216	101306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	48875	23	3.42	2135	2135	2120	2755	1485	2120	2125.00	0.04	0	-1	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1758	N	N	N	N
89	20241216	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	2135	1	0.15	2135	2135	2135	2755	1485	2120	2135.00	0.04	0	0	2150	2135	2120	2105	2090	2127	2097	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2090	20241204	2.15	2500	-14.60	20240425	2090	2.15	20241204	2500	-14.60	20240425	2090	2.15	20241204	N	448760	100	4 억	1758	N	N	N	N
90	20241213	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1421305	672	69.85	2135	2135	2105	2745	1485	2115	2115.04	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1770	N	N	N	N
91	20241213	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1400105	662	68.81	2135	2135	2105	2745	1485	2115	2114.96	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1770	N	N	N	N
92	20241213	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	31695	15	1.56	2135	2135	2105	2745	1485	2115	2113.00	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1770	N	N	N	N
93	20241213	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	29580	14	1.46	2135	2135	2105	2745	1485	2115	2112.86	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1770	N	N	N	N
94	20241213	121303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	29580	14	1.46	2135	2135	2105	2745	1485	2115	2112.86	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1770	N	N	N	N
95	20241213	111300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	29580	14	1.46	2135	2135	2105	2745	1485	2115	2112.86	0.04	0	-12	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1770	N	N	N	N
96	20241213	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	10	2	0.47	6375	3	0.31	2135	2135	2115	2745	1485	2115	2125.00	0.04	0	-1	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1770	N	N	N	N
97	20241213	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	20	2	0.95	2135	1	0.10	2135	2135	2135	2745	1485	2115	2135.00	0.04	0	0	2138	2126	2108	2096	2078	2132	2102	4	630	100	1480	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2090	20241204	2.15	2500	-14.60	20240425	2090	2.15	20241204	2500	-14.60	20240425	2090	2.15	20241204	N	448760	100	4 억	1770	N	N	N	N
98	20241212	161259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	20	2	0.95	2015230	962	6.99	2090	2120	2090	2720	1470	2095	2094.83	0.04	0	-63	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2090	20241212	1.20	2500	-15.40	20240425	2090	1.20	20241212	2500	-15.40	20240425	2090	1.20	20241212	N	448760	100	4 억	1833	N	N	N	N
99	20241212	151254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	15	2	0.72	1313875	628	4.56	2090	2120	2090	2720	1470	2095	2092.16	0.04	0	-61	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	93	87.92	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.60	2090	20241212	0.96	2500	-15.60	20240425	2090	0.96	20241212	2500	-15.60	20240425	2090	0.96	20241212	N	448760	100	4 억	1833	N	N	N	N
100	20241212	141251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	15	2	0.72	1147855	549	3.99	2090	2120	2090	2720	1470	2095	2090.81	0.04	0	-42	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	93	87.92	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.60	2090	20241212	0.96	2500	-15.60	20240425	2090	0.96	20241212	2500	-15.60	20240425	2090	0.96	20241212	N	448760	100	4 억	1833	N	N	N	N
101	20241212	131240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	25	2	1.19	1145745	548	3.98	2090	2120	2090	2720	1470	2095	2090.78	0.04	0	-41	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2090	20241212	1.44	2500	-15.20	20240425	2090	1.44	20241212	2500	-15.20	20240425	2090	1.44	20241212	N	448760	100	4 억	1833	N	N	N	N
102	20241212	121233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	25	2	1.19	1135145	543	3.95	2090	2120	2090	2720	1470	2095	2090.51	0.04	0	-41	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2090	20241212	1.44	2500	-15.20	20240425	2090	1.44	20241212	2500	-15.20	20240425	2090	1.44	20241212	N	448760	100	4 억	1833	N	N	N	N
103	20241212	111244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	25	2	1.19	1135145	543	3.95	2090	2120	2090	2720	1470	2095	2090.51	0.04	0	-41	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2090	20241212	1.44	2500	-15.20	20240425	2090	1.44	20241212	2500	-15.20	20240425	2090	1.44	20241212	N	448760	100	4 억	1833	N	N	N	N
104	20241212	101244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	25	2	1.19	1135145	543	3.95	2090	2120	2090	2720	1470	2095	2090.51	0.04	0	-41	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2090	20241212	1.44	2500	-15.20	20240425	2090	1.44	20241212	2500	-15.20	20240425	2090	1.44	20241212	N	448760	100	4 억	1833	N	N	N	N
105	20241212	091253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-5	5	-0.24	1107700	530	3.85	2090	2090	2090	2720	1470	2095	2090.00	0.04	0	-30	2148	2121	2108	2081	2068	2115	2075	4	625	100	1460	5	1	4430000	93	87.08	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.40	2090	20241212	0.00	2500	-16.40	20240425	2090	0.00	20241212	2500	-16.40	20240425	2090	0.00	20241212	N	448760	100	4 억	1833	N	N	N	N
106	20241211	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	28871885	13761	87.38	2135	2135	2095	2730	1470	2100	2098.09	0.05	0	-378	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	93	87.29	1.07	12	0.31	24.00	1958.00	2500	20240425	-16.20	2090	20241204	0.24	2500	-16.20	20240425	2090	0.24	20241204	2500	-16.20	20240425	2090	0.24	20241204	N	448760	100	4 억	2211	N	N	N	N
107	20241211	151154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	26947225	12844	81.56	2135	2135	2095	2730	1470	2100	2098.04	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.29	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	2211	N	N	N	N
108	20241211	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	18880520	9003	57.17	2135	2135	2095	2730	1470	2100	2097.14	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	2211	N	N	N	N
109	20241211	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	18880520	9003	57.17	2135	2135	2095	2730	1470	2100	2097.14	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	2211	N	N	N	N
110	20241211	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	18648420	8893	56.47	2135	2135	2095	2730	1470	2100	2096.98	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2211	N	N	N	N
111	20241211	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	18648420	8893	56.47	2135	2135	2095	2730	1470	2100	2096.98	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2211	N	N	N	N
112	20241211	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	18648420	8893	56.47	2135	2135	2095	2730	1470	2100	2096.98	0.05	0	-170	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.20	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2211	N	N	N	N
113	20241211	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	35	2	1.67	2135	1	0.01	2135	2135	2135	2730	1470	2100	2135.00	0.05	0	0	2136	2117	2106	2087	2076	2112	2082	4	630	100	1470	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2090	20241204	2.15	2500	-14.60	20240425	2090	2.15	20241204	2500	-14.60	20240425	2090	2.15	20241204	N	448760	100	4 억	2211	N	N	N	N
114	20241210	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	33123985	15748	672.13	2125	2125	2095	2740	1480	2110	2103.38	0.04	0	300	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.36	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1911	N	N	N	N
115	20241210	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	29563530	14053	599.79	2125	2125	2095	2740	1480	2110	2103.72	0.04	0	1903	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.32	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	1911	N	N	N	N
116	20241210	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	22907600	10889	464.75	2125	2125	2095	2740	1480	2110	2103.74	0.04	0	875	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.25	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1911	N	N	N	N
117	20241210	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	21337270	10143	432.91	2125	2125	2095	2740	1480	2110	2103.64	0.04	0	840	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.23	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1911	N	N	N	N
118	20241210	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	19391215	9218	393.43	2125	2125	2095	2740	1480	2110	2103.62	0.04	0	807	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.21	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1911	N	N	N	N
119	20241210	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	17886140	8503	362.91	2125	2125	2095	2740	1480	2110	2103.51	0.04	0	792	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.19	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1911	N	N	N	N
120	20241210	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	15947435	7582	323.60	2125	2125	2095	2740	1480	2110	2103.33	0.04	0	540	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.17	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1911	N	N	N	N
121	20241210	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	2125	1	0.04	2125	2125	2125	2740	1480	2110	2125.00	0.04	0	0	2150	2130	2115	2095	2080	2122	2087	4	630	100	1470	5	1	4430000	94	88.54	1.09	12	0.00	24.00	1958.00	2500	20240425	-15.00	2090	20241204	1.67	2500	-15.00	20240425	2090	1.67	20241204	2500	-15.00	20240425	2090	1.67	20241204	N	448760	100	4 억	1911	N	N	N	N
122	20241209	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	4922275	2343	11.93	2135	2135	2100	2735	1475	2105	2100.84	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	1979	N	N	N	N
123	20241209	151242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	4909615	2337	11.90	2135	2135	2100	2735	1475	2105	2100.82	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2090	20241204	0.96	2500	-15.60	20240425	2090	0.96	20241204	2500	-15.60	20240425	2090	0.96	20241204	N	448760	100	4 억	1979	N	N	N	N
124	20241209	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4907505	2336	11.89	2135	2135	2100	2735	1475	2105	2100.82	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1979	N	N	N	N
125	20241209	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	4429805	2109	10.74	2135	2135	2100	2735	1475	2105	2100.43	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.05	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1979	N	N	N	N
126	20241209	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	3539390	1685	8.58	2135	2135	2100	2735	1475	2105	2100.53	0.04	0	-68	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	93	87.50	1.07	12	0.04	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	1979	N	N	N	N
127	20241209	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	103595	49	0.25	2135	2135	2105	2735	1475	2105	2114.18	0.04	0	-1	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	94	88.12	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1979	N	N	N	N
128	20241209	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	27605	13	0.07	2135	2135	2120	2735	1475	2105	2123.46	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1979	N	N	N	N
129	20241209	091232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	30	2	1.43	2135	1	0.01	2135	2135	2135	2735	1475	2105	2135.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1470	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2090	20241204	2.15	2500	-14.60	20240425	2090	2.15	20241204	2500	-14.60	20240425	2090	2.15	20241204	N	448760	100	4 억	1979	N	N	N	N
130	20241206	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	41485910	19640	372.04	2105	2120	2105	2735	1475	2105	2112.32	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.44	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	2151	N	N	N	N
131	20241206	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	37076750	17546	332.37	2105	2120	2105	2735	1475	2105	2113.12	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.40	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2151	N	N	N	N
132	20241206	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	35344710	16729	316.90	2105	2120	2105	2735	1475	2105	2112.78	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.38	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2151	N	N	N	N
133	20241206	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	32607790	15438	292.44	2105	2120	2105	2735	1475	2105	2112.18	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.35	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2151	N	N	N	N
134	20241206	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	30879990	14623	277.00	2105	2120	2105	2735	1475	2105	2111.74	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.33	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2151	N	N	N	N
135	20241206	111222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	29042700	13756	260.58	2105	2120	2105	2735	1475	2105	2111.28	0.05	0	-172	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	94	88.33	1.08	12	0.31	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2151	N	N	N	N
136	20241206	101222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4860390	2308	43.72	2105	2120	2105	2735	1475	2105	2105.89	0.05	0	-12	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	2151	N	N	N	N
137	20241206	091232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.04	2105	2105	2105	2735	1475	2105	2105.00	0.05	0	0	2161	2132	2116	2087	2071	2147	2102	4	630	100	1470	5	1	4430000	93	87.71	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	2151	N	N	N	N
138	20241205	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	11174425	5279	35.07	2100	2145	2100	2755	1485	2120	2116.77	0.05	0	-149	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	93	87.71	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	2300	N	N	N	N
139	20241205	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	10926790	5162	34.29	2100	2145	2100	2755	1485	2120	2116.77	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
140	20241205	141159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	9277430	4384	29.13	2100	2145	2100	2755	1485	2120	2116.20	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
141	20241205	131210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	7636550	3610	23.98	2100	2145	2100	2755	1485	2120	2115.39	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.08	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
142	20241205	121209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	6012630	2844	18.89	2100	2145	2100	2755	1485	2120	2114.15	0.05	0	-122	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.06	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
143	20241205	111208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3179000	1503	9.99	2100	2145	2100	2755	1485	2120	2115.10	0.05	0	-59	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
144	20241205	101207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1529640	725	4.82	2100	2145	2100	2755	1485	2120	2109.85	0.05	0	-59	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	2300	N	N	N	N
145	20241205	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	787500	375	2.49	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	-55	2140	2130	2110	2100	2080	2135	2105	4	635	100	1480	5	1	4430000	93	87.50	1.07	12	0.01	24.00	1958.00	2500	20240425	-16.00	2090	20241204	0.48	2500	-16.00	20240425	2090	0.48	20241204	2500	-16.00	20240425	2090	0.48	20241204	N	448760	100	4 억	2300	N	N	N	N
146	20241204	161147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	0	3	0.00	31745210	15052	279.52	2120	2120	2090	2755	1485	2120	2109.04	0.04	0	492	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.34	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1808	N	N	N	N
147	20241204	151149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	0	3	0.00	31734610	15047	279.42	2120	2120	2090	2755	1485	2120	2109.03	0.04	0	492	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.34	24.00	1958.00	2500	20240425	-15.20	2090	20241204	1.44	2500	-15.20	20240425	2090	1.44	20241204	2500	-15.20	20240425	2090	1.44	20241204	N	448760	100	4 억	1808	N	N	N	N
148	20241204	141151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-5	5	-0.24	19243385	9141	169.75	2120	2120	2090	2755	1485	2120	2105.17	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.21	24.00	1958.00	2500	20240425	-15.40	2090	20241204	1.20	2500	-15.40	20240425	2090	1.20	20241204	2500	-15.40	20240425	2090	1.20	20241204	N	448760	100	4 억	1808	N	N	N	N
149	20241204	131144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	-15	5	-0.71	12323355	5869	108.99	2120	2120	2090	2755	1485	2120	2099.74	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	93	87.71	1.08	12	0.13	24.00	1958.00	2500	20240425	-15.80	2090	20241204	0.72	2500	-15.80	20240425	2090	0.72	20241204	2500	-15.80	20240425	2090	0.72	20241204	N	448760	100	4 억	1808	N	N	N	N
150	20241204	121139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-30	5	-1.42	12321250	5868	108.97	2120	2120	2090	2755	1485	2120	2099.74	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	93	87.08	1.07	12	0.13	24.00	1958.00	2500	20240425	-16.40	2090	20241204	0.00	2500	-16.40	20240425	2090	0.00	20241204	2500	-16.40	20240425	2090	0.00	20241204	N	448760	100	4 억	1808	N	N	N	N
151	20241204	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-5	5	-0.24	731550	348	6.46	2120	2120	2100	2755	1485	2120	2102.16	0.04	0	-24	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.40	2100	20241204	0.71	2500	-15.40	20240425	2100	0.71	20241204	2500	-15.40	20240425	2100	0.71	20241204	N	448760	100	4 억	1808	N	N	N	N
152	20241204	101127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	0	3	0.00	687235	327	6.07	2120	2120	2100	2755	1485	2120	2101.64	0.04	0	-4	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2100	20241204	0.95	2500	-15.20	20240425	2100	0.95	20241204	2500	-15.20	20240425	2100	0.95	20241204	N	448760	100	4 억	1808	N	N	N	N
153	20241204	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	50880	24	0.45	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	-3	2146	2132	2121	2107	2096	2127	2102	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	N	448760	100	4 억	1808	N	N	N	N
154	20241203	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	11379255	5385	77.49	2135	2135	2110	2745	1485	2115	2113.14	0.04	0	-76	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	N	448760	100	4 억	1884	N	N	N	N
155	20241203	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	11368655	5380	77.42	2135	2135	2110	2745	1485	2115	2113.13	0.04	0	-76	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	N	448760	100	4 억	1884	N	N	N	N
156	20241203	141300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	11345360	5369	77.26	2135	2135	2110	2745	1485	2115	2113.12	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1884	N	N	N	N
157	20241203	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	11303160	5349	76.98	2135	2135	2110	2745	1485	2115	2113.14	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1884	N	N	N	N
158	20241203	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	2863160	1349	19.41	2135	2135	2110	2745	1485	2115	2122.43	0.04	0	-71	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	N	448760	100	4 억	1884	N	N	N	N
159	20241203	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	2856805	1346	19.37	2135	2135	2110	2745	1485	2115	2122.44	0.04	0	-70	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1884	N	N	N	N
160	20241203	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	2856805	1346	19.37	2135	2135	2110	2745	1485	2115	2122.44	0.04	0	-70	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.03	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1884	N	N	N	N
161	20241203	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	20	2	0.95	2135	1	0.01	2135	2135	2135	2745	1485	2115	2135.00	0.04	0	0	2151	2132	2121	2102	2091	2130	2100	4	630	100	1480	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2105	20241121	1.43	2500	-14.60	20240425	2105	1.43	20241121	2500	-14.60	20240425	2105	1.43	20241121	N	448760	100	4 억	1884	N	N	N	N
162	20241202	161206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	14673310	6949	142.19	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	N	448760	100	4 억	1885	N	N	N	N
163	20241202	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	14658505	6942	142.05	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	N	448760	100	4 억	1885	N	N	N	N
164	20241202	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	14582515	6906	141.31	2115	2140	2110	2745	1485	2115	2111.57	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.16	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1885	N	N	N	N
165	20241202	131224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	13232115	6266	128.22	2115	2140	2110	2745	1485	2115	2111.73	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	N	448760	100	4 억	1885	N	N	N	N
166	20241202	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	12976200	6145	125.74	2115	2140	2110	2745	1485	2115	2111.67	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	N	448760	100	4 억	1885	N	N	N	N
167	20241202	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2041290	964	19.73	2115	2140	2115	2745	1485	2115	2117.52	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	N	448760	100	4 억	1885	N	N	N	N
168	20241202	101158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1567510	740	15.14	2115	2140	2115	2745	1485	2115	2118.26	0.04	0	-1	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	N	448760	100	4 억	1885	N	N	N	N
169	20241202	091152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	25	2	1.18	1059640	501	10.25	2115	2140	2115	2745	1485	2115	2115.05	0.04	0	0	2128	2121	2113	2106	2098	2117	2102	4	630	100	1480	5	1	4430000	95	89.17	1.09	12	0.01	24.00	1958.00	2500	20240425	-14.40	2105	20241121	1.66	2500	-14.40	20240425	2105	1.66	20241121	2500	-14.40	20240425	2105	1.66	20241121	N	448760	100	4 억	1885	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History