KissMeData/100790/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
3	20241231	150806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
4	20241231	140812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
5	20241231	130814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
6	20241231	120813	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
7	20241231	110812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
8	20241231	100807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
9	20241231	090815	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2442342130	527021	154.07	4485	4800	4470	5900	3185	4545	4634.62	0.70	30627	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	371207	N	N	126	N	N
10	20241230	160810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2426436090	523552	153.06	4485	4800	4470	5900	3185	4545	4634.62	0.64	0	31720	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.99	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
11	20241230	150812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4570	25	2	0.55	2338487180	504367	147.45	4485	4800	4470	5900	3185	4545	4636.48	0.64	0	35251	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2428	10.00	0.70	12	0.95	457.00	6503.00	7330	20240219	-37.65	4285	20241210	6.65	7330	-37.65	20240219	4285	6.65	20241210	7330	-37.65	20240219	4285	6.65	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
12	20241230	140812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	35	2	0.77	2180893360	469980	137.40	4485	4800	4470	5900	3185	4545	4640.40	0.64	0	32260	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2433	10.02	0.70	12	0.88	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
13	20241230	130812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	130	2	2.86	841214180	182191	53.26	4485	4795	4470	5900	3185	4545	4617.21	0.64	0	-3573	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2484	10.23	0.72	12	0.34	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	7330	-36.22	20240219	4285	9.10	20241210	7330	-36.22	20240219	4285	9.10	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
14	20241230	120809	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	160	2	3.52	736805435	159889	46.74	4485	4795	4470	5900	3185	4545	4608.23	0.64	0	-10948	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2500	10.30	0.72	12	0.30	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	7330	-35.81	20240219	4285	9.80	20241210	7330	-35.81	20240219	4285	9.80	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
15	20241230	110811	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	80	2	1.76	523525620	114502	33.47	4485	4795	4470	5900	3185	4545	4572.20	0.64	0	-11306	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2457	10.12	0.71	12	0.22	457.00	6503.00	7330	20240219	-36.90	4285	20241210	7.93	7330	-36.90	20240219	4285	7.93	20241210	7330	-36.90	20240219	4285	7.93	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
16	20241230	100811	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	55	2	1.21	388253305	85266	24.93	4485	4795	4470	5900	3185	4545	4553.44	0.64	0	-11909	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2444	10.07	0.71	12	0.16	457.00	6503.00	7330	20240219	-37.24	4285	20241210	7.35	7330	-37.24	20240219	4285	7.35	20241210	7330	-37.24	20240219	4285	7.35	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
17	20241230	090812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	-30	5	-0.66	147267815	32809	9.59	4485	4545	4470	5900	3185	4545	4488.64	0.64	0	865	4698	4621	4573	4496	4448	4597	4472	550	1355	1000	3180	5	1	53124634	2399	9.88	0.69	12	0.06	457.00	6503.00	7330	20240219	-38.40	4285	20241210	5.37	7330	-38.40	20240219	4285	5.37	20241210	7330	-38.40	20240219	4285	5.37	20241210	2.97	N	100790	1000	550 억	340580	N	N	126	N	N
18	20241227	160808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	-125	5	-2.68	1527356740	333529	82.84	4595	4650	4525	6070	3270	4670	4579.54	0.58	0	31757	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2415	9.95	0.70	12	0.63	457.00	6503.00	7330	20240219	-37.99	4285	20241210	6.07	7330	-37.99	20240219	4285	6.07	20241210	7330	-37.99	20240219	4285	6.07	20241210	2.79	N	100790	1000	550 억	307957	N	N	126	N	N
19	20241227	150807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	-90	5	-1.93	1446377950	315758	78.42	4595	4650	4525	6070	3270	4670	4580.65	0.58	0	30873	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2433	10.02	0.70	12	0.59	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	7330	-37.52	20240219	4285	6.88	20241210	7330	-37.52	20240219	4285	6.88	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
20	20241227	140809	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-110	5	-2.36	1251372295	273047	67.82	4595	4650	4525	6070	3270	4670	4582.99	0.58	0	28231	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2422	9.98	0.70	12	0.51	457.00	6503.00	7330	20240219	-37.79	4285	20241210	6.42	7330	-37.79	20240219	4285	6.42	20241210	7330	-37.79	20240219	4285	6.42	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
21	20241227	130809	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4530	-140	5	-3.00	1013842800	220716	54.82	4595	4650	4525	6070	3270	4670	4593.43	0.58	0	5441	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2407	9.91	0.70	12	0.42	457.00	6503.00	7330	20240219	-38.20	4285	20241210	5.72	7330	-38.20	20240219	4285	5.72	20241210	7330	-38.20	20240219	4285	5.72	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
22	20241227	120809	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	-125	5	-2.68	822005060	178413	44.31	4595	4650	4540	6070	3270	4670	4607.32	0.58	0	-5425	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2415	9.95	0.70	12	0.34	457.00	6503.00	7330	20240219	-37.99	4285	20241210	6.07	7330	-37.99	20240219	4285	6.07	20241210	7330	-37.99	20240219	4285	6.07	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
23	20241227	110807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4595	-75	5	-1.61	573104690	124136	30.83	4595	4650	4595	6070	3270	4670	4616.75	0.58	0	4521	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2441	10.05	0.71	12	0.23	457.00	6503.00	7330	20240219	-37.31	4285	20241210	7.23	7330	-37.31	20240219	4285	7.23	20241210	7330	-37.31	20240219	4285	7.23	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
24	20241227	100806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-35	5	-0.75	348887610	75594	18.78	4595	4650	4595	6070	3270	4670	4615.28	0.58	0	7732	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2462	10.14	0.71	12	0.14	457.00	6503.00	7330	20240219	-36.77	4285	20241210	8.17	7330	-36.77	20240219	4285	8.17	20241210	7330	-36.77	20240219	4285	8.17	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
25	20241227	090810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	-60	5	-1.28	61252910	13282	3.30	4595	4650	4595	6070	3270	4670	4611.72	0.58	0	2819	4936	4802	4736	4602	4536	4770	4570	550	1400	1000	3260	5	1	53124634	2449	10.09	0.71	12	0.03	457.00	6503.00	7330	20240219	-37.11	4285	20241210	7.58	7330	-37.11	20240219	4285	7.58	20241210	7330	-37.11	20240219	4285	7.58	20241210	2.79	N	100790	1000	550 억	307957	N	N	0	N	N
26	20241226	160803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-120	5	-2.51	1867890870	394650	13.27	4870	4870	4670	6220	3355	4790	4733.19	0.58	0	2719	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2481	10.22	0.72	12	0.74	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	7330	-36.29	20240219	4285	8.98	20241210	7330	-36.29	20240219	4285	8.98	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
27	20241226	150800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-100	5	-2.09	1726327040	364347	12.26	4870	4870	4670	6220	3355	4790	4738.14	0.58	0	3611	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2492	10.26	0.72	12	0.69	457.00	6503.00	7330	20240219	-36.02	4285	20241210	9.45	7330	-36.02	20240219	4285	9.45	20241210	7330	-36.02	20240219	4285	9.45	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
28	20241226	140800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-120	5	-2.51	1585180030	334201	11.24	4870	4870	4670	6220	3355	4790	4743.19	0.58	0	1600	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2481	10.22	0.72	12	0.63	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	7330	-36.29	20240219	4285	8.98	20241210	7330	-36.29	20240219	4285	8.98	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
29	20241226	130802	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-85	5	-1.77	1420149120	299015	10.06	4870	4870	4695	6220	3355	4790	4749.42	0.58	0	3996	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2500	10.30	0.72	12	0.56	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	7330	-35.81	20240219	4285	9.80	20241210	7330	-35.81	20240219	4285	9.80	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
30	20241226	120758	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-85	5	-1.77	1271520470	267473	9.00	4870	4870	4695	6220	3355	4790	4753.83	0.58	0	5315	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2500	10.30	0.72	12	0.50	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	7330	-35.81	20240219	4285	9.80	20241210	7330	-35.81	20240219	4285	9.80	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
31	20241226	110759	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-85	5	-1.77	1201488175	252576	8.50	4870	4870	4695	6220	3355	4790	4756.94	0.58	0	6106	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2500	10.30	0.72	12	0.48	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	7330	-35.81	20240219	4285	9.80	20241210	7330	-35.81	20240219	4285	9.80	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
32	20241226	100801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	-30	5	-0.63	784116480	164079	5.52	4870	4870	4720	6220	3355	4790	4778.90	0.58	0	14170	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2529	10.42	0.73	12	0.31	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	7330	-35.06	20240219	4285	11.09	20241210	7330	-35.06	20240219	4285	11.09	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
33	20241226	090801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	0	3	0.00	261105350	54088	1.82	4870	4870	4765	6220	3355	4790	4827.42	0.58	0	3633	5503	5146	4903	4546	4303	5090	4490	550	1430	1000	3350	5	1	53124634	2545	10.48	0.74	12	0.10	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	7330	-34.65	20240219	4285	11.79	20241210	7330	-34.65	20240219	4285	11.79	20241210	2.87	N	100790	1000	550 억	305682	N	N	0	N	N
34	20241224	160801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	25	2	0.52	14118042220	2818139	1003.68	4790	5260	4660	6190	3340	4765	5009.78	0.81	0	-121578	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2545	10.48	0.74	12	5.30	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	7330	-34.65	20240219	4285	11.79	20241210	7330	-34.65	20240219	4285	11.79	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
35	20241224	150800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	20	2	0.42	13875111790	2767352	985.59	4790	5260	4660	6190	3340	4765	5013.86	0.81	0	-114136	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2542	10.47	0.74	12	5.21	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	7330	-34.72	20240219	4285	11.67	20241210	7330	-34.72	20240219	4285	11.67	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
36	20241224	140758	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	20	2	0.42	13154983535	2616823	931.98	4790	5260	4660	6190	3340	4765	5027.08	0.81	0	-115375	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2542	10.47	0.74	12	4.93	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	7330	-34.72	20240219	4285	11.67	20241210	7330	-34.72	20240219	4285	11.67	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
37	20241224	130800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	0	3	0.00	1056360575	222665	79.30	4790	4935	4660	6190	3340	4765	4744.17	0.81	0	-47764	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2531	10.43	0.73	12	0.42	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	7330	-34.99	20240219	4285	11.20	20241210	7330	-34.99	20240219	4285	11.20	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
38	20241224	120759	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4680	-85	5	-1.78	545195195	115608	41.17	4790	4820	4670	6190	3340	4765	4715.90	0.81	0	-14740	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2486	10.24	0.72	12	0.22	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	7330	-36.15	20240219	4285	9.22	20241210	7330	-36.15	20240219	4285	9.22	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
39	20241224	110801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-75	5	-1.57	470415740	99631	35.48	4790	4820	4670	6190	3340	4765	4721.58	0.81	0	-17210	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2492	10.26	0.72	12	0.19	457.00	6503.00	7330	20240219	-36.02	4285	20241210	9.45	7330	-36.02	20240219	4285	9.45	20241210	7330	-36.02	20240219	4285	9.45	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
40	20241224	100800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-65	5	-1.36	343060170	72465	25.81	4790	4820	4680	6190	3340	4765	4734.15	0.81	0	-13443	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2497	10.28	0.72	12	0.14	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	7330	-35.88	20240219	4285	9.68	20241210	7330	-35.88	20240219	4285	9.68	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
41	20241224	090803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	-10	5	-0.21	75930580	15883	5.66	4790	4820	4755	6190	3340	4765	4780.62	0.81	0	-4185	4898	4831	4748	4681	4598	4865	4715	550	1425	1000	3330	5	1	53124634	2526	10.40	0.73	12	0.03	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	7330	-35.13	20240219	4285	10.97	20241210	7330	-35.13	20240219	4285	10.97	20241210	2.88	N	100790	1000	550 억	430338	N	N	0	N	N
42	20241223	160754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	115	2	2.47	1318727630	277291	45.15	4675	4815	4665	6040	3255	4650	4755.73	0.75	0	35375	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2531	10.43	0.73	12	0.52	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	7330	-34.99	20240219	4285	11.20	20241210	7330	-34.99	20240219	4285	11.20	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
43	20241223	150759	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	110	2	2.37	1255539695	264024	42.99	4675	4815	4665	6040	3255	4650	4755.40	0.75	0	31853	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2529	10.42	0.73	12	0.50	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	7330	-35.06	20240219	4285	11.09	20241210	7330	-35.06	20240219	4285	11.09	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
44	20241223	140753	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	150	2	3.23	1137283885	239297	38.97	4675	4815	4665	6040	3255	4650	4752.60	0.75	0	39021	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2550	10.50	0.74	12	0.45	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	7330	-34.52	20240219	4285	12.02	20241210	7330	-34.52	20240219	4285	12.02	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
45	20241223	130753	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	140	2	3.01	1044908885	220032	35.83	4675	4815	4665	6040	3255	4650	4748.90	0.75	0	40973	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2545	10.48	0.74	12	0.41	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	7330	-34.65	20240219	4285	11.79	20241210	7330	-34.65	20240219	4285	11.79	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
46	20241223	120755	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	135	2	2.90	777639960	164207	26.74	4675	4815	4665	6040	3255	4650	4735.73	0.75	0	36635	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2542	10.47	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	7330	-34.72	20240219	4285	11.67	20241210	7330	-34.72	20240219	4285	11.67	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
47	20241223	110754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	110	2	2.37	589046350	124828	20.33	4675	4775	4665	6040	3255	4650	4718.86	0.75	0	22382	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2529	10.42	0.73	12	0.23	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	7330	-35.06	20240219	4285	11.09	20241210	7330	-35.06	20240219	4285	11.09	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
48	20241223	100748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	70	2	1.51	298854810	63499	10.34	4675	4755	4665	6040	3255	4650	4706.45	0.75	0	1931	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2507	10.33	0.73	12	0.12	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	7330	-35.61	20240219	4285	10.15	20241210	7330	-35.61	20240219	4285	10.15	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
49	20241223	090753	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	60	2	1.29	85999070	18226	2.97	4675	4755	4675	6040	3255	4650	4718.48	0.75	0	-5989	5030	4840	4745	4555	4460	4792	4507	550	1390	1000	3250	5	1	53124634	2502	10.31	0.72	12	0.03	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	7330	-35.74	20240219	4285	9.92	20241210	7330	-35.74	20240219	4285	9.92	20241210	2.88	N	100790	1000	550 억	396224	N	N	0	N	N
50	20241220	160749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-285	5	-5.78	2891050055	610535	108.88	4900	4935	4650	6410	3455	4935	4735.40	0.82	0	-38853	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2470	10.18	0.72	12	1.15	457.00	6503.00	7330	20240219	-36.56	4285	20241210	8.52	7330	-36.56	20240219	4285	8.52	20241210	7330	-36.56	20240219	4285	8.52	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
51	20241220	150753	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-265	5	-5.37	2674949880	564143	100.60	4900	4935	4655	6410	3455	4935	4741.55	0.82	0	-30357	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2481	10.22	0.72	12	1.06	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	7330	-36.29	20240219	4285	8.98	20241210	7330	-36.29	20240219	4285	8.98	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
52	20241220	140750	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-265	5	-5.37	2400547200	505368	90.12	4900	4935	4665	6410	3455	4935	4750.02	0.82	0	-24082	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2481	10.22	0.72	12	0.95	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	7330	-36.29	20240219	4285	8.98	20241210	7330	-36.29	20240219	4285	8.98	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
53	20241220	130749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	-215	5	-4.36	1994195605	418795	74.68	4900	4935	4700	6410	3455	4935	4761.66	0.82	0	-28301	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2507	10.33	0.73	12	0.79	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	7330	-35.61	20240219	4285	10.15	20241210	7330	-35.61	20240219	4285	10.15	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
54	20241220	120749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	-205	5	-4.15	1597398160	334970	59.73	4900	4935	4720	6410	3455	4935	4768.68	0.82	0	-14885	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2513	10.35	0.73	12	0.63	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	7330	-35.47	20240219	4285	10.39	20241210	7330	-35.47	20240219	4285	10.39	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
55	20241220	110749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	-170	5	-3.44	1457007335	305327	54.45	4900	4935	4720	6410	3455	4935	4771.85	0.82	0	-13071	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2531	10.43	0.73	12	0.57	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	7330	-34.99	20240219	4285	11.20	20241210	7330	-34.99	20240219	4285	11.20	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
56	20241220	100750	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	-140	5	-2.84	1275600195	267163	47.64	4900	4935	4720	6410	3455	4935	4774.49	0.82	0	-11383	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2547	10.49	0.74	12	0.50	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	7330	-34.58	20240219	4285	11.90	20241210	7330	-34.58	20240219	4285	11.90	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
57	20241220	090751	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	-120	5	-2.43	202083640	41756	7.45	4900	4935	4810	6410	3455	4935	4839.17	0.82	0	-7763	5191	5062	4941	4812	4691	5127	4877	550	1475	1000	3450	5	1	53124634	2558	10.54	0.74	12	0.08	457.00	6503.00	7330	20240219	-34.31	4285	20241210	12.37	7330	-34.31	20240219	4285	12.37	20241210	7330	-34.31	20240219	4285	12.37	20241210	2.83	N	100790	1000	550 억	435105	N	N	0	N	N
58	20241219	160748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	-115	5	-2.28	2714651380	554595	80.29	4915	5070	4820	6560	3540	5050	4894.54	0.89	0	-47077	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2622	10.80	0.76	12	1.04	457.00	6503.00	7330	20240219	-32.67	4285	20241210	15.17	7330	-32.67	20240219	4285	15.17	20241210	7330	-32.67	20240219	4285	15.17	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
59	20241219	150746	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	-125	5	-2.48	2616805755	534771	77.42	4915	5070	4820	6560	3540	5050	4893.03	0.89	0	-48691	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2616	10.78	0.76	12	1.01	457.00	6503.00	7330	20240219	-32.81	4285	20241210	14.94	7330	-32.81	20240219	4285	14.94	20241210	7330	-32.81	20240219	4285	14.94	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
60	20241219	140748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	-85	5	-1.68	2456571115	502357	72.73	4915	5070	4820	6560	3540	5050	4889.77	0.89	0	-42432	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2638	10.86	0.76	12	0.95	457.00	6503.00	7330	20240219	-32.26	4285	20241210	15.87	7330	-32.26	20240219	4285	15.87	20241210	7330	-32.26	20240219	4285	15.87	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
61	20241219	130746	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-30	5	-0.59	2068917645	424636	61.48	4915	5020	4820	6560	3540	5050	4871.79	0.89	0	-30776	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	10	1	53124634	2667	10.98	0.77	12	0.80	457.00	6503.00	7330	20240219	-31.51	4285	20241210	17.15	7330	-31.51	20240219	4285	17.15	20241210	7330	-31.51	20240219	4285	17.15	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
62	20241219	120749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	-115	5	-2.28	1900365225	390507	56.54	4915	4960	4820	6560	3540	5050	4865.93	0.89	0	-33294	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2622	10.80	0.76	12	0.74	457.00	6503.00	7330	20240219	-32.67	4285	20241210	15.17	7330	-32.67	20240219	4285	15.17	20241210	7330	-32.67	20240219	4285	15.17	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
63	20241219	110747	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	-160	5	-3.17	1647436265	338873	49.06	4915	4915	4820	6560	3540	5050	4860.96	0.89	0	-37950	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2598	10.70	0.75	12	0.64	457.00	6503.00	7330	20240219	-33.29	4285	20241210	14.12	7330	-33.29	20240219	4285	14.12	20241210	7330	-33.29	20240219	4285	14.12	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
64	20241219	100738	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4870	-180	5	-3.56	1219555790	251089	36.35	4915	4915	4820	6560	3540	5050	4856.29	0.89	0	-29540	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2587	10.66	0.75	12	0.47	457.00	6503.00	7330	20240219	-33.56	4285	20241210	13.65	7330	-33.56	20240219	4285	13.65	20241210	7330	-33.56	20240219	4285	13.65	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
65	20241219	090748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4830	-220	5	-4.36	494997695	101689	14.72	4915	4915	4820	6560	3540	5050	4865.95	0.89	0	-25149	5370	5210	5100	4940	4830	5155	4885	550	1510	1000	3530	5	1	53124634	2566	10.57	0.74	12	0.19	457.00	6503.00	7330	20240219	-34.11	4285	20241210	12.72	7330	-34.11	20240219	4285	12.72	20241210	7330	-34.11	20240219	4285	12.72	20241210	2.78	N	100790	1000	550 억	470471	N	N	262	N	N
66	20241218	160743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-110	5	-2.13	3435475640	678380	80.08	5220	5260	4990	6700	3620	5160	5064.21	0.75	0	66525	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2683	11.05	0.78	12	1.28	457.00	6503.00	7330	20240219	-31.11	4285	20241210	17.85	7330	-31.11	20240219	4285	17.85	20241210	7330	-31.11	20240219	4285	17.85	20241210	2.70	N	100790	1000	550 억	397063	N	N	262	N	N
67	20241218	150748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-130	5	-2.52	3240215050	639562	75.50	5220	5260	4990	6700	3620	5160	5066.25	0.75	0	67378	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2672	11.01	0.77	12	1.20	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	7330	-31.38	20240219	4285	17.39	20241210	7330	-31.38	20240219	4285	17.39	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
68	20241218	140745	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-140	5	-2.71	2907770090	573382	67.68	5220	5260	4990	6700	3620	5160	5071.20	0.75	0	54915	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2667	10.98	0.77	12	1.08	457.00	6503.00	7330	20240219	-31.51	4285	20241210	17.15	7330	-31.51	20240219	4285	17.15	20241210	7330	-31.51	20240219	4285	17.15	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
69	20241218	130747	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-130	5	-2.52	2596696280	511558	60.39	5220	5260	4990	6700	3620	5160	5075.99	0.75	0	53601	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2672	11.01	0.77	12	0.96	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	7330	-31.38	20240219	4285	17.39	20241210	7330	-31.38	20240219	4285	17.39	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
70	20241218	120738	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-130	5	-2.52	2390843500	470722	55.57	5220	5260	4990	6700	3620	5160	5079.04	0.75	0	51950	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2672	11.01	0.77	12	0.89	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	7330	-31.38	20240219	4285	17.39	20241210	7330	-31.38	20240219	4285	17.39	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
71	20241218	110745	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-130	5	-2.52	2058943400	404932	47.80	5220	5260	4990	6700	3620	5160	5084.60	0.75	0	57350	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2672	11.01	0.77	12	0.76	457.00	6503.00	7330	20240219	-31.38	4285	20241210	17.39	7330	-31.38	20240219	4285	17.39	20241210	7330	-31.38	20240219	4285	17.39	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
72	20241218	100746	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-110	5	-2.13	1677699180	329255	38.87	5220	5260	4990	6700	3620	5160	5095.37	0.75	0	63831	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2683	11.05	0.78	12	0.62	457.00	6503.00	7330	20240219	-31.11	4285	20241210	17.85	7330	-31.11	20240219	4285	17.85	20241210	7330	-31.11	20240219	4285	17.85	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
73	20241218	090748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	30	2	0.58	351335520	68155	8.05	5220	5260	5100	6700	3620	5160	5154.92	0.75	0	4329	5560	5360	5250	5050	4940	5305	4995	550	1540	1000	3610	10	1	53124634	2757	11.36	0.80	12	0.13	457.00	6503.00	7330	20240219	-29.20	4285	20241210	21.12	7330	-29.20	20240219	4285	21.12	20241210	7330	-29.20	20240219	4285	21.12	20241210	2.70	N	100790	1000	550 억	397063	N	N	1367	N	N
74	20241217	160742	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-240	5	-4.44	4369954930	836598	45.79	5400	5450	5140	7020	3780	5400	5223.66	0.64	0	58581	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2741	11.29	0.79	12	1.57	457.00	6503.00	7330	20240219	-29.60	4285	20241210	20.42	7330	-29.60	20240219	4285	20.42	20241210	7330	-29.60	20240219	4285	20.42	20241210	2.75	N	100790	1000	550 억	338498	N	N	1367	N	N
75	20241217	150745	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-210	5	-3.89	4184509030	800727	43.82	5400	5450	5140	7020	3780	5400	5225.76	0.64	0	65559	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2757	11.36	0.80	12	1.51	457.00	6503.00	7330	20240219	-29.20	4285	20241210	21.12	7330	-29.20	20240219	4285	21.12	20241210	7330	-29.20	20240219	4285	21.12	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
76	20241217	140738	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	-200	5	-3.70	3832852700	732955	40.11	5400	5450	5140	7020	3780	5400	5229.18	0.64	0	76720	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2762	11.38	0.80	12	1.38	457.00	6503.00	7330	20240219	-29.06	4285	20241210	21.35	7330	-29.06	20240219	4285	21.35	20241210	7330	-29.06	20240219	4285	21.35	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
77	20241217	130733	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-230	5	-4.26	3496611330	668063	36.56	5400	5450	5140	7020	3780	5400	5233.81	0.64	0	59011	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2747	11.31	0.80	12	1.26	457.00	6503.00	7330	20240219	-29.47	4285	20241210	20.65	7330	-29.47	20240219	4285	20.65	20241210	7330	-29.47	20240219	4285	20.65	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
78	20241217	120725	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-230	5	-4.26	3057378600	582962	31.90	5400	5450	5140	7020	3780	5400	5244.40	0.64	0	52288	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2747	11.31	0.80	12	1.10	457.00	6503.00	7330	20240219	-29.47	4285	20241210	20.65	7330	-29.47	20240219	4285	20.65	20241210	7330	-29.47	20240219	4285	20.65	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
79	20241217	110729	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	-190	5	-3.52	2586384120	492265	26.94	5400	5450	5140	7020	3780	5400	5253.87	0.64	0	85939	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2768	11.40	0.80	12	0.93	457.00	6503.00	7330	20240219	-28.92	4285	20241210	21.59	7330	-28.92	20240219	4285	21.59	20241210	7330	-28.92	20240219	4285	21.59	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
80	20241217	100735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5260	-140	5	-2.59	2032079120	386021	21.13	5400	5450	5140	7020	3780	5400	5263.96	0.64	0	71730	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2794	11.51	0.81	12	0.73	457.00	6503.00	7330	20240219	-28.24	4285	20241210	22.75	7330	-28.24	20240219	4285	22.75	20241210	7330	-28.24	20240219	4285	22.75	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
81	20241217	090743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	-130	5	-2.41	575116190	108604	5.94	5400	5450	5140	7020	3780	5400	5294.95	0.64	0	15356	5720	5560	5470	5310	5220	5515	5265	550	1620	1000	3780	10	1	53124634	2800	11.53	0.81	12	0.20	457.00	6503.00	7330	20240219	-28.10	4285	20241210	22.99	7330	-28.10	20240219	4285	22.99	20241210	7330	-28.10	20240219	4285	22.99	20241210	2.75	N	100790	1000	550 억	338498	N	N	0	N	N
82	20241216	160735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5400	110	2	2.08	9923965860	1806313	135.74	5540	5630	5380	6870	3710	5290	5494.22	0.81	0	-92124	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2869	11.82	0.83	12	3.40	457.00	6503.00	7330	20240219	-26.33	4285	20241210	26.02	7330	-26.33	20240219	4285	26.02	20241210	7330	-26.33	20240219	4285	26.02	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
83	20241216	150743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5410	120	2	2.27	9538195250	1734971	130.38	5540	5630	5380	6870	3710	5290	5497.61	0.81	0	-105477	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2874	11.84	0.83	12	3.27	457.00	6503.00	7330	20240219	-26.19	4285	20241210	26.25	7330	-26.19	20240219	4285	26.25	20241210	7330	-26.19	20240219	4285	26.25	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
84	20241216	140743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5440	150	2	2.84	9045310560	1643893	123.53	5540	5630	5380	6870	3710	5290	5502.37	0.81	0	-106317	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2890	11.90	0.84	12	3.09	457.00	6503.00	7330	20240219	-25.78	4285	20241210	26.95	7330	-25.78	20240219	4285	26.95	20241210	7330	-25.78	20240219	4285	26.95	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
85	20241216	130744	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5420	130	2	2.46	8569192630	1556604	116.97	5540	5630	5380	6870	3710	5290	5505.06	0.81	0	-109283	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2879	11.86	0.83	12	2.93	457.00	6503.00	7330	20240219	-26.06	4285	20241210	26.49	7330	-26.06	20240219	4285	26.49	20241210	7330	-26.06	20240219	4285	26.49	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
86	20241216	120744	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	190	2	3.59	7905049150	1434328	107.78	5540	5630	5380	6870	3710	5290	5511.33	0.81	0	-106659	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2911	11.99	0.84	12	2.70	457.00	6503.00	7330	20240219	-25.24	4285	20241210	27.89	7330	-25.24	20240219	4285	27.89	20241210	7330	-25.24	20240219	4285	27.89	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
87	20241216	110742	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	190	2	3.59	7632294790	1384515	104.04	5540	5630	5380	6870	3710	5290	5512.61	0.81	0	-114704	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2911	11.99	0.84	12	2.61	457.00	6503.00	7330	20240219	-25.24	4285	20241210	27.89	7330	-25.24	20240219	4285	27.89	20241210	7330	-25.24	20240219	4285	27.89	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
88	20241216	100743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5470	180	2	3.40	7048013570	1277909	96.03	5540	5630	5380	6870	3710	5290	5515.27	0.81	0	-113765	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2906	11.97	0.84	12	2.41	457.00	6503.00	7330	20240219	-25.38	4285	20241210	27.65	7330	-25.38	20240219	4285	27.65	20241210	7330	-25.38	20240219	4285	27.65	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
89	20241216	090744	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	240	2	4.54	2438409840	445336	33.47	5540	5550	5380	6870	3710	5290	5475.44	0.81	0	-106541	5630	5460	5240	5070	4850	5545	5155	550	1580	1000	3700	10	1	53124634	2938	12.10	0.85	12	0.84	457.00	6503.00	7330	20240219	-24.56	4285	20241210	29.05	7330	-24.56	20240219	4285	29.05	20241210	7330	-24.56	20240219	4285	29.05	20241210	2.73	N	100790	1000	550 억	430111	N	N	81	N	N
90	20241213	160736	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	250	2	4.96	6917792870	1313598	77.65	5130	5410	5020	6550	3530	5040	5266.29	0.68	0	69681	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2810	11.58	0.81	12	2.47	457.00	6503.00	7330	20240219	-27.83	4285	20241210	23.45	7330	-27.83	20240219	4285	23.45	20241210	7330	-27.83	20240219	4285	23.45	20241210	2.71	N	100790	1000	550 억	360843	N	N	81	N	N
91	20241213	150741	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	160	2	3.17	6668890560	1266278	74.86	5130	5410	5020	6550	3530	5040	5266.57	0.68	0	66492	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2762	11.38	0.80	12	2.38	457.00	6503.00	7330	20240219	-29.06	4285	20241210	21.35	7330	-29.06	20240219	4285	21.35	20241210	7330	-29.06	20240219	4285	21.35	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
92	20241213	140741	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5320	280	2	5.56	5906291390	1121827	66.32	5130	5410	5020	6550	3530	5040	5264.93	0.68	0	27847	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2826	11.64	0.82	12	2.11	457.00	6503.00	7330	20240219	-27.42	4285	20241210	24.15	7330	-27.42	20240219	4285	24.15	20241210	7330	-27.42	20240219	4285	24.15	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
93	20241213	130742	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5370	330	2	6.55	4615284460	881580	52.12	5130	5380	5020	6550	3530	5040	5235.29	0.68	0	-21919	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2853	11.75	0.83	12	1.66	457.00	6503.00	7330	20240219	-26.74	4285	20241210	25.32	7330	-26.74	20240219	4285	25.32	20241210	7330	-26.74	20240219	4285	25.32	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
94	20241213	120742	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	250	2	4.96	3475949610	668239	39.50	5130	5350	5020	6550	3530	5040	5201.71	0.68	0	-22859	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2810	11.58	0.81	12	1.26	457.00	6503.00	7330	20240219	-27.83	4285	20241210	23.45	7330	-27.83	20240219	4285	23.45	20241210	7330	-27.83	20240219	4285	23.45	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
95	20241213	110740	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	110	2	2.18	1690496810	329435	19.47	5130	5210	5020	6550	3530	5040	5131.57	0.68	0	-32701	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2736	11.27	0.79	12	0.62	457.00	6503.00	7330	20240219	-29.74	4285	20241210	20.19	7330	-29.74	20240219	4285	20.19	20241210	7330	-29.74	20240219	4285	20.19	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
96	20241213	100733	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	70	2	1.39	987353910	193305	11.43	5130	5190	5020	6550	3530	5040	5107.83	0.68	0	-6495	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2715	11.18	0.79	12	0.36	457.00	6503.00	7330	20240219	-30.29	4285	20241210	19.25	7330	-30.29	20240219	4285	19.25	20241210	7330	-30.29	20240219	4285	19.25	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
97	20241213	090741	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	0	3	0.00	233652670	45932	2.72	5130	5130	5020	6550	3530	5040	5087.15	0.68	0	-6892	5430	5235	5095	4900	4760	5165	4830	550	1510	1000	3520	10	1	53124634	2677	11.03	0.78	12	0.09	457.00	6503.00	7330	20240219	-31.24	4285	20241210	17.62	7330	-31.24	20240219	4285	17.62	20241210	7330	-31.24	20240219	4285	17.62	20241210	2.71	N	100790	1000	550 억	360843	N	N	18	N	N
98	20241212	160743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-20	5	-0.40	8634989350	1685145	199.44	5150	5290	4955	6570	3550	5060	5125.35	0.74	0	-31612	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2677	11.03	0.78	12	3.17	457.00	6503.00	7330	20240219	-31.24	4285	20241210	17.62	7330	-31.24	20240219	4285	17.62	20241210	7330	-31.24	20240219	4285	17.62	20241210	2.79	N	100790	1000	550 억	392149	N	N	18	N	N
99	20241212	150736	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-20	5	-0.40	8334530210	1625617	192.39	5150	5290	4955	6570	3550	5060	5127.96	0.74	0	-50473	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2677	11.03	0.78	12	3.06	457.00	6503.00	7330	20240219	-31.24	4285	20241210	17.62	7330	-31.24	20240219	4285	17.62	20241210	7330	-31.24	20240219	4285	17.62	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
100	20241212	140735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-40	5	-0.79	7912661430	1542207	182.52	5150	5290	4955	6570	3550	5060	5131.82	0.74	0	-44692	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2667	10.98	0.77	12	2.90	457.00	6503.00	7330	20240219	-31.51	4285	20241210	17.15	7330	-31.51	20240219	4285	17.15	20241210	7330	-31.51	20240219	4285	17.15	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
101	20241212	130731	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	40	2	0.79	7415901320	1443898	170.89	5150	5290	4955	6570	3550	5060	5137.27	0.74	0	-60990	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2709	11.16	0.78	12	2.72	457.00	6503.00	7330	20240219	-30.42	4285	20241210	19.02	7330	-30.42	20240219	4285	19.02	20241210	7330	-30.42	20240219	4285	19.02	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
102	20241212	120721	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	30	2	0.59	6786587450	1320496	156.28	5150	5290	4955	6570	3550	5060	5140.84	0.74	0	-20751	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2704	11.14	0.78	12	2.49	457.00	6503.00	7330	20240219	-30.56	4285	20241210	18.79	7330	-30.56	20240219	4285	18.79	20241210	7330	-30.56	20240219	4285	18.79	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
103	20241212	110732	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	10	2	0.20	6450475180	1254123	148.43	5150	5290	4955	6570	3550	5060	5144.98	0.74	0	-18569	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2693	11.09	0.78	12	2.36	457.00	6503.00	7330	20240219	-30.83	4285	20241210	18.32	7330	-30.83	20240219	4285	18.32	20241210	7330	-30.83	20240219	4285	18.32	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
104	20241212	100730	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	130	2	2.57	5301281220	1029744	121.87	5150	5290	4955	6570	3550	5060	5150.18	0.74	0	-55972	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	10	1	53124634	2757	11.36	0.80	12	1.94	457.00	6503.00	7330	20240219	-29.20	4285	20241210	21.12	7330	-29.20	20240219	4285	21.12	20241210	7330	-29.20	20240219	4285	21.12	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
105	20241212	090737	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-70	5	-1.38	1336017590	263319	31.16	5150	5190	4970	6570	3550	5060	5075.09	0.74	0	-46726	5373	5216	4903	4746	4433	5295	4825	550	1510	1000	3540	5	1	53124634	2651	10.92	0.77	12	0.50	457.00	6503.00	7330	20240219	-31.92	4285	20241210	16.45	7330	-31.92	20240219	4285	16.45	20241210	7330	-31.92	20240219	4285	16.45	20241210	2.79	N	100790	1000	550 억	392149	N	N	17	N	N
106	20241211	160729	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	430	2	9.29	3914373280	797395	272.99	4590	5060	4590	6010	3245	4630	4906.70	0.76	0	-11179	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	10	1	53124634	2688	11.07	0.78	12	1.50	457.00	6503.00	7330	20240219	-30.97	4285	20241210	18.09	7330	-30.97	20240219	4285	18.09	20241210	7330	-30.97	20240219	4285	18.09	20241210	2.92	N	100790	1000	550 억	402738	N	N	17	N	N
107	20241211	150645	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	170	2	3.67	1195111665	251466	86.09	4590	4815	4590	6010	3245	4630	4752.58	0.76	0	46397	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2550	10.50	0.74	12	0.47	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	7330	-34.52	20240219	4285	12.02	20241210	7330	-34.52	20240219	4285	12.02	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
108	20241211	140735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	165	2	3.56	1049823320	221193	75.73	4590	4815	4590	6010	3245	4630	4746.19	0.76	0	35527	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2547	10.49	0.74	12	0.42	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	7330	-34.58	20240219	4285	11.90	20241210	7330	-34.58	20240219	4285	11.90	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
109	20241211	130738	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	160	2	3.46	893252955	188554	64.55	4590	4800	4590	6010	3245	4630	4737.39	0.76	0	43881	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2545	10.48	0.74	12	0.35	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	7330	-34.65	20240219	4285	11.79	20241210	7330	-34.65	20240219	4285	11.79	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
110	20241211	120738	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4775	145	2	3.13	833447555	176046	60.27	4590	4800	4590	6010	3245	4630	4734.26	0.76	0	44808	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2537	10.45	0.73	12	0.33	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	7330	-34.86	20240219	4285	11.44	20241210	7330	-34.86	20240219	4285	11.44	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
111	20241211	110735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	105	2	2.27	695471915	147068	50.35	4590	4795	4590	6010	3245	4630	4728.91	0.76	0	34243	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2515	10.36	0.73	12	0.28	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	7330	-35.40	20240219	4285	10.50	20241210	7330	-35.40	20240219	4285	10.50	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
112	20241211	100737	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	125	2	2.70	525480480	111412	38.14	4590	4765	4590	6010	3245	4630	4716.55	0.76	0	36588	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2526	10.40	0.73	12	0.21	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	7330	-35.13	20240219	4285	10.97	20241210	7330	-35.13	20240219	4285	10.97	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
113	20241211	090740	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	100	2	2.16	91778710	19714	6.75	4590	4730	4590	6010	3245	4630	4655.51	0.76	0	8309	4866	4747	4516	4397	4166	4807	4457	550	1380	1000	3240	5	1	53124634	2513	10.35	0.73	12	0.04	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	7330	-35.47	20240219	4285	10.39	20241210	7330	-35.47	20240219	4285	10.39	20241210	2.92	N	100790	1000	550 억	402738	N	N	107	N	N
114	20241210	160731	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4630	320	2	7.42	1318129345	291206	58.19	4285	4635	4285	5600	3020	4310	4526.17	0.58	0	113381	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2460	10.13	0.71	12	0.55	457.00	6503.00	7330	20240219	-36.83	4285	20241210	8.05	7330	-36.83	20240219	4285	8.05	20241210	7330	-36.83	20240219	4285	8.05	20241210	3.05	N	100790	1000	550 억	309716	N	N	107	N	N
115	20241210	150732	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4610	300	2	6.96	1254064025	277336	55.42	4285	4635	4285	5600	3020	4310	4521.82	0.58	0	109364	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2449	10.09	0.71	12	0.52	457.00	6503.00	7330	20240219	-37.11	4285	20241210	7.58	7330	-37.11	20240219	4285	7.58	20241210	7330	-37.11	20240219	4285	7.58	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
116	20241210	140732	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4620	310	2	7.19	1089761450	241751	48.31	4285	4635	4285	5600	3020	4310	4507.78	0.58	0	98009	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2454	10.11	0.71	12	0.46	457.00	6503.00	7330	20240219	-36.97	4285	20241210	7.82	7330	-36.97	20240219	4285	7.82	20241210	7330	-36.97	20240219	4285	7.82	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
117	20241210	130731	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4600	290	2	6.73	999940245	222295	44.42	4285	4635	4285	5600	3020	4310	4498.26	0.58	0	96639	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2444	10.07	0.71	12	0.42	457.00	6503.00	7330	20240219	-37.24	4285	20241210	7.35	7330	-37.24	20240219	4285	7.35	20241210	7330	-37.24	20240219	4285	7.35	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
118	20241210	120731	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4560	250	2	5.80	762935800	170407	34.05	4285	4590	4285	5600	3020	4310	4477.14	0.58	0	74919	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2422	9.98	0.70	12	0.32	457.00	6503.00	7330	20240219	-37.79	4285	20241210	6.42	7330	-37.79	20240219	4285	6.42	20241210	7330	-37.79	20240219	4285	6.42	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
119	20241210	110730	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4570	260	2	6.03	616479475	138346	27.65	4285	4590	4285	5600	3020	4310	4456.07	0.58	0	49664	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2428	10.00	0.70	12	0.26	457.00	6503.00	7330	20240219	-37.65	4285	20241210	6.65	7330	-37.65	20240219	4285	6.65	20241210	7330	-37.65	20240219	4285	6.65	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
120	20241210	100731	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4500	190	2	4.41	389170425	88248	17.63	4285	4505	4285	5600	3020	4310	4409.96	0.58	0	26151	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2391	9.85	0.69	12	0.17	457.00	6503.00	7330	20240219	-38.61	4285	20241210	5.02	7330	-38.61	20240219	4285	5.02	20241210	7330	-38.61	20240219	4285	5.02	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
121	20241210	090736	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4410	100	2	2.32	161537050	37235	7.44	4285	4415	4285	5600	3020	4310	4338.31	0.58	0	10359	4803	4556	4433	4186	4063	4495	4125	550	1290	1000	3010	5	1	53124634	2343	9.65	0.68	12	0.07	457.00	6503.00	7330	20240219	-39.84	4285	20241210	2.92	7330	-39.84	20240219	4285	2.92	20241210	7330	-39.84	20240219	4285	2.92	20241210	3.05	N	100790	1000	550 억	309716	N	N	113	N	N
122	20241209	160728	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4310	-425	5	-8.98	2169215655	483082	79.49	4580	4680	4310	6150	3315	4735	4490.96	0.59	0	-4507	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2290	9.43	0.66	12	0.91	457.00	6503.00	7330	20240219	-41.20	4310	20241209	0.00	7330	-41.20	20240219	4310	0.00	20241209	7330	-41.20	20240219	4310	0.00	20241209	3.12	N	100790	1000	550 억	313665	N	N	113	N	N
123	20241209	150729	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4395	-340	5	-7.18	1965218625	436113	71.76	4580	4680	4395	6150	3315	4735	4506.21	0.59	0	-12483	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2335	9.62	0.68	12	0.82	457.00	6503.00	7330	20240219	-40.04	4395	20241209	0.00	7330	-40.04	20240219	4395	0.00	20241209	7330	-40.04	20240219	4395	0.00	20241209	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
124	20241209	140730	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	-265	5	-5.60	1523926555	336506	55.37	4580	4680	4465	6150	3315	4735	4528.67	0.59	0	-17062	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2375	9.78	0.69	12	0.63	457.00	6503.00	7330	20240219	-39.02	4410	20240909	1.36	7330	-39.02	20240219	4410	1.36	20240909	7330	-39.02	20240219	4410	1.36	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
125	20241209	130732	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4495	-240	5	-5.07	1129310950	248508	40.89	4580	4680	4495	6150	3315	4735	4544.36	0.59	0	-11574	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2388	9.84	0.69	12	0.47	457.00	6503.00	7330	20240219	-38.68	4410	20240909	1.93	7330	-38.68	20240219	4410	1.93	20240909	7330	-38.68	20240219	4410	1.93	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
126	20241209	120728	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4535	-200	5	-4.22	997146070	219187	36.07	4580	4680	4500	6150	3315	4735	4549.29	0.59	0	-10090	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2409	9.92	0.70	12	0.41	457.00	6503.00	7330	20240219	-38.13	4410	20240909	2.83	7330	-38.13	20240219	4410	2.83	20240909	7330	-38.13	20240219	4410	2.83	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
127	20241209	110730	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4555	-180	5	-3.80	788207500	173030	28.47	4580	4680	4500	6150	3315	4735	4555.32	0.59	0	-4896	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2420	9.97	0.70	12	0.33	457.00	6503.00	7330	20240219	-37.86	4410	20240909	3.29	7330	-37.86	20240219	4410	3.29	20240909	7330	-37.86	20240219	4410	3.29	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
128	20241209	100728	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-175	5	-3.70	636217030	139707	22.99	4580	4680	4500	6150	3315	4735	4553.93	0.59	0	-609	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2422	9.98	0.70	12	0.26	457.00	6503.00	7330	20240219	-37.79	4410	20240909	3.40	7330	-37.79	20240219	4410	3.40	20240909	7330	-37.79	20240219	4410	3.40	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
129	20241209	090725	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-135	5	-2.85	96036380	20880	3.44	4580	4680	4580	6150	3315	4735	4599.41	0.59	0	1561	4961	4847	4666	4552	4371	4905	4610	550	1415	1000	3310	5	1	53124634	2444	10.07	0.71	12	0.04	457.00	6503.00	7330	20240219	-37.24	4410	20240909	4.31	7330	-37.24	20240219	4410	4.31	20240909	7330	-37.24	20240219	4410	4.31	20240909	3.12	N	100790	1000	550 억	313665	N	N	236	N	N
130	20241206	160722	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	10	2	0.21	2769352420	601976	42.85	4670	4780	4485	6140	3310	4725	4600.10	0.61	0	-12752	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2515	10.36	0.73	12	1.13	457.00	6503.00	7330	20240219	-35.40	4410	20240909	7.37	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4410	7.37	20240909	3.16	N	100790	1000	550 억	326375	N	N	236	N	N
131	20241206	150726	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-35	5	-0.74	2553375440	556304	39.60	4670	4710	4485	6140	3310	4725	4589.84	0.61	0	-16680	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2492	10.26	0.72	12	1.05	457.00	6503.00	7330	20240219	-36.02	4410	20240909	6.35	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4410	6.35	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
132	20241206	140724	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4590	-135	5	-2.86	2318258825	505932	36.01	4670	4710	4485	6140	3310	4725	4582.09	0.61	0	-9897	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2438	10.04	0.71	12	0.95	457.00	6503.00	7330	20240219	-37.38	4410	20240909	4.08	7330	-37.38	20240219	4410	4.08	20240909	7330	-37.38	20240219	4410	4.08	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
133	20241206	130724	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4565	-160	5	-3.39	2222936520	485197	34.54	4670	4710	4485	6140	3310	4725	4581.45	0.61	0	-13208	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2425	9.99	0.70	12	0.91	457.00	6503.00	7330	20240219	-37.72	4410	20240909	3.51	7330	-37.72	20240219	4410	3.51	20240909	7330	-37.72	20240219	4410	3.51	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
134	20241206	120721	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4575	-150	5	-3.17	2137082275	466416	33.20	4670	4710	4485	6140	3310	4725	4581.85	0.61	0	-12515	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2430	10.01	0.70	12	0.88	457.00	6503.00	7330	20240219	-37.59	4410	20240909	3.74	7330	-37.59	20240219	4410	3.74	20240909	7330	-37.59	20240219	4410	3.74	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
135	20241206	110720	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-165	5	-3.49	1868832255	407729	29.02	4670	4710	4485	6140	3310	4725	4583.44	0.61	0	-12998	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2422	9.98	0.70	12	0.77	457.00	6503.00	7330	20240219	-37.79	4410	20240909	3.40	7330	-37.79	20240219	4410	3.40	20240909	7330	-37.79	20240219	4410	3.40	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
136	20241206	100719	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4620	-105	5	-2.22	798259035	171971	12.24	4670	4710	4610	6140	3310	4725	4641.72	0.61	0	-11352	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2454	10.11	0.71	12	0.32	457.00	6503.00	7330	20240219	-36.97	4410	20240909	4.76	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4410	4.76	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
137	20241206	090724	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4685	-40	5	-0.85	83768545	17908	1.27	4670	4710	4670	6140	3310	4725	4677.12	0.61	0	-2185	5261	4992	4841	4572	4421	4917	4497	550	1415	1000	3300	5	1	53124634	2489	10.25	0.72	12	0.03	457.00	6503.00	7330	20240219	-36.08	4410	20240909	6.24	7330	-36.08	20240219	4410	6.24	20240909	7330	-36.08	20240219	4410	6.24	20240909	3.16	N	100790	1000	550 억	326375	N	N	0	N	N
138	20241205	160711	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4725	-40	5	-0.84	6808884300	1392391	162.63	4850	5110	4690	6190	3340	4765	4890.10	0.68	0	-37616	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2510	10.34	0.73	12	2.62	457.00	6503.00	7330	20240219	-35.54	4410	20240909	7.14	7330	-35.54	20240219	4410	7.14	20240909	7330	-35.54	20240219	4410	7.14	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
139	20241205	150716	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-65	5	-1.36	6687075925	1366598	159.61	4850	5110	4690	6190	3340	4765	4893.23	0.68	0	-39217	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2497	10.28	0.72	12	2.57	457.00	6503.00	7330	20240219	-35.88	4410	20240909	6.58	7330	-35.88	20240219	4410	6.58	20240909	7330	-35.88	20240219	4410	6.58	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
140	20241205	140703	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	55	2	1.15	5793740080	1178918	137.69	4850	5110	4800	6190	3340	4765	4914.46	0.68	0	-20688	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2561	10.55	0.74	12	2.22	457.00	6503.00	7330	20240219	-34.24	4410	20240909	9.30	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4410	9.30	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
141	20241205	130712	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	85	2	1.78	5537949600	1126058	131.52	4850	5110	4800	6190	3340	4765	4918.00	0.68	0	-16730	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2577	10.61	0.75	12	2.12	457.00	6503.00	7330	20240219	-33.83	4410	20240909	9.98	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4410	9.98	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
142	20241205	120712	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	120	2	2.52	5050852190	1025817	119.81	4850	5110	4800	6190	3340	4765	4923.74	0.68	0	-15265	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2595	10.69	0.75	12	1.93	457.00	6503.00	7330	20240219	-33.36	4410	20240909	10.77	7330	-33.36	20240219	4410	10.77	20240909	7330	-33.36	20240219	4410	10.77	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
143	20241205	110711	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	170	2	3.57	2372427490	487632	56.95	4850	4945	4800	6190	3340	4765	4865.20	0.68	0	-10393	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2622	10.80	0.76	12	0.92	457.00	6503.00	7330	20240219	-32.67	4410	20240909	11.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4410	11.90	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
144	20241205	100708	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	160	2	3.36	1497475515	308128	35.99	4850	4945	4800	6190	3340	4765	4859.92	0.68	0	-2091	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2616	10.78	0.76	12	0.58	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
145	20241205	090713	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4855	90	2	1.89	224590535	46485	5.43	4850	4860	4805	6190	3340	4765	4831.48	0.68	0	-812	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2579	10.62	0.75	12	0.09	457.00	6503.00	7330	20240219	-33.77	4410	20240909	10.09	7330	-33.77	20240219	4410	10.09	20240909	7330	-33.77	20240219	4410	10.09	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
146	20241204	160700	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	-245	5	-4.89	4078755705	847795	61.18	4905	4950	4710	6510	3510	5010	4811.05	0.80	0	-65207	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2531	10.43	0.73	12	1.60	457.00	6503.00	7330	20240219	-34.99	4410	20240909	8.05	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4410	8.05	20240909	3.23	N	100790	1000	550 억	427332	N	N	125	N	N
147	20241204	150701	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	-240	5	-4.79	3935082375	817627	59.00	4905	4950	4710	6510	3510	5010	4812.81	0.80	0	-71193	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2534	10.44	0.73	12	1.54	457.00	6503.00	7330	20240219	-34.92	4410	20240909	8.16	7330	-34.92	20240219	4410	8.16	20240909	7330	-34.92	20240219	4410	8.16	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
148	20241204	140659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	-255	5	-5.09	3670374400	762326	55.01	4905	4950	4710	6510	3510	5010	4814.70	0.80	0	-65077	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2526	10.40	0.73	12	1.43	457.00	6503.00	7330	20240219	-35.13	4410	20240909	7.82	7330	-35.13	20240219	4410	7.82	20240909	7330	-35.13	20240219	4410	7.82	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
149	20241204	130658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	-165	5	-3.29	3433598790	712872	51.44	4905	4950	4710	6510	3510	5010	4816.57	0.80	0	-68587	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2574	10.60	0.75	12	1.34	457.00	6503.00	7330	20240219	-33.90	4410	20240909	9.86	7330	-33.90	20240219	4410	9.86	20240909	7330	-33.90	20240219	4410	9.86	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
150	20241204	120656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	-230	5	-4.59	3261723925	677265	48.87	4905	4950	4710	6510	3510	5010	4816.02	0.80	0	-65422	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2539	10.46	0.74	12	1.27	457.00	6503.00	7330	20240219	-34.79	4410	20240909	8.39	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4410	8.39	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
151	20241204	110647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	-265	5	-5.29	2970160285	615876	44.44	4905	4950	4710	6510	3510	5010	4822.66	0.80	0	-59473	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2521	10.38	0.73	12	1.16	457.00	6503.00	7330	20240219	-35.27	4410	20240909	7.60	7330	-35.27	20240219	4410	7.60	20240909	7330	-35.27	20240219	4410	7.60	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
152	20241204	100649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	-240	5	-4.79	2599539390	537939	38.82	4905	4950	4710	6510	3510	5010	4832.41	0.80	0	-45284	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2534	10.44	0.73	12	1.01	457.00	6503.00	7330	20240219	-34.92	4410	20240909	8.16	7330	-34.92	20240219	4410	8.16	20240909	7330	-34.92	20240219	4410	8.16	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
153	20241204	090701	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4930	-80	5	-1.60	691229015	141120	10.18	4905	4935	4850	6510	3510	5010	4898.16	0.80	0	19839	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2619	10.79	0.76	12	0.27	457.00	6503.00	7330	20240219	-32.74	4410	20240909	11.79	7330	-32.74	20240219	4410	11.79	20240909	7330	-32.74	20240219	4410	11.79	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
154	20241203	160727	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	335	2	7.17	6698417460	1368500	190.51	4675	5010	4665	6070	3275	4675	4894.48	0.57	0	124282	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	10	1	53124634	2662	10.96	0.77	12	2.58	457.00	6503.00	7330	20240219	-31.65	4410	20240909	13.61	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4410	13.61	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
155	20241203	150754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4970	295	2	6.31	6174333115	1263468	175.89	4675	4980	4665	6070	3275	4675	4886.82	0.57	0	124770	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2640	10.88	0.76	12	2.38	457.00	6503.00	7330	20240219	-32.20	4410	20240909	12.70	7330	-32.20	20240219	4410	12.70	20240909	7330	-32.20	20240219	4410	12.70	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
156	20241203	140743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	230	2	4.92	5323843180	1091507	151.95	4675	4980	4665	6070	3275	4675	4877.52	0.57	0	80662	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2606	10.73	0.75	12	2.05	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
157	20241203	130743	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	220	2	4.71	4847706205	994535	138.45	4675	4980	4665	6070	3275	4675	4874.35	0.57	0	54465	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2600	10.71	0.75	12	1.87	457.00	6503.00	7330	20240219	-33.22	4410	20240909	11.00	7330	-33.22	20240219	4410	11.00	20240909	7330	-33.22	20240219	4410	11.00	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
158	20241203	120752	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	140	2	2.99	4117253545	844427	117.55	4675	4980	4665	6070	3275	4675	4875.80	0.57	0	36261	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2558	10.54	0.74	12	1.59	457.00	6503.00	7330	20240219	-34.31	4410	20240909	9.18	7330	-34.31	20240219	4410	9.18	20240909	7330	-34.31	20240219	4410	9.18	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
159	20241203	110735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	145	2	3.10	4043006115	829020	115.41	4675	4980	4665	6070	3275	4675	4876.86	0.57	0	39557	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2561	10.55	0.74	12	1.56	457.00	6503.00	7330	20240219	-34.24	4410	20240909	9.30	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4410	9.30	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
160	20241203	100725	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4835	160	2	3.42	3564988365	729692	101.58	4675	4980	4665	6070	3275	4675	4885.61	0.57	0	34052	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2569	10.58	0.74	12	1.37	457.00	6503.00	7330	20240219	-34.04	4410	20240909	9.64	7330	-34.04	20240219	4410	9.64	20240909	7330	-34.04	20240219	4410	9.64	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
161	20241203	090718	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	70	2	1.50	127042525	26970	3.75	4675	4745	4665	6070	3275	4675	4710.54	0.57	0	8267	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2521	10.38	0.73	12	0.05	457.00	6503.00	7330	20240219	-35.27	4410	20240909	7.60	7330	-35.27	20240219	4410	7.60	20240909	7330	-35.27	20240219	4410	7.60	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
162	20241202	160706	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-225	5	-4.59	3389930555	706691	26.87	4890	4945	4675	6370	3430	4900	4797.69	0.60	0	-15757	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2484	10.23	0.72	12	1.33	457.00	6503.00	7330	20240219	-36.22	4410	20240909	6.01	7330	-36.22	20240219	4410	6.01	20240909	7330	-36.22	20240219	4410	6.01	20240909	3.26	N	100790	1000	550 억	319037	N	N	175	N	N
163	20241202	150806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-195	5	-3.98	3209178000	668128	25.41	4890	4945	4700	6370	3430	4900	4803.01	0.60	0	-14161	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2500	10.30	0.72	12	1.26	457.00	6503.00	7330	20240219	-35.81	4410	20240909	6.69	7330	-35.81	20240219	4410	6.69	20240909	7330	-35.81	20240219	4410	6.69	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
164	20241202	140729	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	-120	5	-2.45	2732144795	567184	21.57	4890	4945	4700	6370	3430	4900	4816.80	0.60	0	-2485	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2539	10.46	0.74	12	1.07	457.00	6503.00	7330	20240219	-34.79	4410	20240909	8.39	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4410	8.39	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
165	20241202	130723	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	-190	5	-3.88	1988914440	413161	15.71	4890	4945	4700	6370	3430	4900	4813.56	0.60	0	-15630	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2502	10.31	0.72	12	0.78	457.00	6503.00	7330	20240219	-35.74	4410	20240909	6.80	7330	-35.74	20240219	4410	6.80	20240909	7330	-35.74	20240219	4410	6.80	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
166	20241202	120739	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	-145	5	-2.96	1564326865	323222	12.29	4890	4945	4745	6370	3430	4900	4839.49	0.60	0	-12207	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2526	10.40	0.73	12	0.61	457.00	6503.00	7330	20240219	-35.13	4410	20240909	7.82	7330	-35.13	20240219	4410	7.82	20240909	7330	-35.13	20240219	4410	7.82	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
167	20241202	110658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-90	5	-1.84	1044993445	214568	8.16	4890	4945	4810	6370	3430	4900	4870.00	0.60	0	16952	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2555	10.53	0.74	12	0.40	457.00	6503.00	7330	20240219	-34.38	4410	20240909	9.07	7330	-34.38	20240219	4410	9.07	20240909	7330	-34.38	20240219	4410	9.07	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
168	20241202	100700	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4865	-35	5	-0.71	718831905	147044	5.59	4890	4945	4840	6370	3430	4900	4888.42	0.60	0	18800	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2585	10.65	0.75	12	0.28	457.00	6503.00	7330	20240219	-33.63	4410	20240909	10.32	7330	-33.63	20240219	4410	10.32	20240909	7330	-33.63	20240219	4410	10.32	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
169	20241202	090659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	5	2	0.10	191886695	39133	1.49	4890	4945	4870	6370	3430	4900	4903.60	0.60	0	6567	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2606	10.73	0.75	12	0.07	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History