KissMeData/307930/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
3	20241231	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
4	20241231	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
5	20241231	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
6	20241231	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
7	20241231	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
8	20241231	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
9	20241231	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.37	-688	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58238	N	N	35	N	N
10	20241230	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	55	2	1.15	70043905	14534	51.76	4710	4860	4710	6230	3360	4795	4819.31	0.38	0	-767	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	757	-13.25	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
11	20241230	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	4820	25	2	0.52	42712105	8896	31.68	4710	4850	4710	6230	3360	4795	4801.27	0.38	0	246	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	752	-13.17	1.04	12	0.06	-366.00	4615.00	10380	20240111	-53.56	4000	20240806	20.50	10380	-53.56	20240111	4000	20.50	20240806	10380	-53.56	20240111	4000	20.50	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
12	20241230	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-5	5	-0.10	30633220	6397	22.78	4710	4825	4710	6230	3360	4795	4788.69	0.38	0	-45	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	748	-13.09	1.04	12	0.04	-366.00	4615.00	10380	20240111	-53.85	4000	20240806	19.75	10380	-53.85	20240111	4000	19.75	20240806	10380	-53.85	20240111	4000	19.75	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
13	20241230	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	-5	5	-0.10	24751900	5173	18.42	4710	4825	4710	6230	3360	4795	4784.83	0.38	0	-456	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	748	-13.09	1.04	12	0.03	-366.00	4615.00	10380	20240111	-53.85	4000	20240806	19.75	10380	-53.85	20240111	4000	19.75	20240806	10380	-53.85	20240111	4000	19.75	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
14	20241230	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	-25	5	-0.52	18740215	3924	13.97	4710	4800	4710	6230	3360	4795	4775.79	0.38	0	189	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	745	-13.03	1.03	12	0.03	-366.00	4615.00	10380	20240111	-54.05	4000	20240806	19.25	10380	-54.05	20240111	4000	19.25	20240806	10380	-54.05	20240111	4000	19.25	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
15	20241230	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	4760	-35	5	-0.73	13750585	2883	10.27	4710	4800	4710	6230	3360	4795	4769.54	0.38	0	-167	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	743	-13.01	1.03	12	0.02	-366.00	4615.00	10380	20240111	-54.14	4000	20240806	19.00	10380	-54.14	20240111	4000	19.00	20240806	10380	-54.14	20240111	4000	19.00	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
16	20241230	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	-30	5	-0.63	9129040	1918	6.83	4710	4795	4710	6230	3360	4795	4759.67	0.38	0	-440	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	744	-13.02	1.03	12	0.01	-366.00	4615.00	10380	20240111	-54.09	4000	20240806	19.12	10380	-54.09	20240111	4000	19.12	20240806	10380	-54.09	20240111	4000	19.12	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
17	20241230	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	-45	5	-0.94	3082060	654	2.33	4710	4750	4710	6230	3360	4795	4712.63	0.38	0	-80	4945	4870	4780	4705	4615	4907	4742	98	1435	500	3060	5	1	15610000	741	-12.98	1.03	12	0.00	-366.00	4615.00	10380	20240111	-54.24	4000	20240806	18.75	10380	-54.24	20240111	4000	18.75	20240806	10380	-54.24	20240111	4000	18.75	20240806	2.47	N	307930	500	97 억	58926	N	N	35	N	N
18	20241227	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4795	-50	5	-1.03	132875195	27992	135.25	4780	4855	4690	6290	3395	4845	4746.90	0.41	0	-4349	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	748	-13.10	1.04	12	0.18	-366.00	4615.00	10380	20240111	-53.81	4000	20240806	19.88	10380	-53.81	20240111	4000	19.88	20240806	10380	-53.81	20240111	4000	19.88	20240806	2.45	N	307930	500	97 억	63266	N	N	35	N	N
19	20241227	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-35	5	-0.72	123829015	26100	126.11	4780	4855	4690	6290	3395	4845	4744.41	0.41	0	-3189	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	751	-13.14	1.04	12	0.17	-366.00	4615.00	10380	20240111	-53.66	4000	20240806	20.25	10380	-53.66	20240111	4000	20.25	20240806	10380	-53.66	20240111	4000	20.25	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
20	20241227	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	-105	5	-2.17	105208855	22185	107.19	4780	4855	4690	6290	3395	4845	4742.34	0.41	0	-2851	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	740	-12.95	1.03	12	0.14	-366.00	4615.00	10380	20240111	-54.34	4000	20240806	18.50	10380	-54.34	20240111	4000	18.50	20240806	10380	-54.34	20240111	4000	18.50	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
21	20241227	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-145	5	-2.99	64931295	13646	65.94	4780	4855	4690	6290	3395	4845	4758.27	0.41	0	-3605	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	734	-12.84	1.02	12	0.09	-366.00	4615.00	10380	20240111	-54.72	4000	20240806	17.50	10380	-54.72	20240111	4000	17.50	20240806	10380	-54.72	20240111	4000	17.50	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
22	20241227	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	-135	5	-2.79	62097535	13044	63.03	4780	4855	4690	6290	3395	4845	4760.62	0.41	0	-3851	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	735	-12.87	1.02	12	0.08	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
23	20241227	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	-135	5	-2.79	42410030	8861	42.82	4780	4855	4710	6290	3395	4845	4786.14	0.41	0	-2965	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	735	-12.87	1.02	12	0.06	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
24	20241227	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4840	-5	5	-0.10	19669120	4103	19.83	4780	4855	4780	6290	3395	4845	4793.84	0.41	0	523	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	756	-13.22	1.05	12	0.03	-366.00	4615.00	10380	20240111	-53.37	4000	20240806	21.00	10380	-53.37	20240111	4000	21.00	20240806	10380	-53.37	20240111	4000	21.00	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
25	20241227	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	5	2	0.10	7331360	1533	7.41	4780	4850	4780	6290	3395	4845	4782.36	0.41	0	-161	5018	4931	4873	4786	4728	4902	4757	98	1445	500	3100	5	1	15610000	757	-13.25	1.05	12	0.01	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.45	N	307930	500	97 억	63266	N	N	0	N	N
26	20241226	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-95	5	-1.92	100010125	20565	179.42	4960	4960	4815	6420	3460	4940	4863.12	0.45	0	-7423	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	756	-13.24	1.05	12	0.13	-366.00	4615.00	10380	20240111	-53.32	4000	20240806	21.12	10380	-53.32	20240111	4000	21.12	20240806	10380	-53.32	20240111	4000	21.12	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
27	20241226	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-80	5	-1.62	89220400	18338	159.99	4960	4960	4815	6420	3460	4940	4865.33	0.45	0	-6828	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	759	-13.28	1.05	12	0.12	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
28	20241226	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-90	5	-1.82	76886855	15787	137.73	4960	4960	4825	6420	3460	4940	4870.26	0.45	0	-6329	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	757	-13.25	1.05	12	0.10	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
29	20241226	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-60	5	-1.21	56723695	11621	101.39	4960	4960	4845	6420	3460	4940	4881.14	0.45	0	-3167	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	762	-13.33	1.06	12	0.07	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
30	20241226	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-95	5	-1.92	51955385	10639	92.82	4960	4960	4845	6420	3460	4940	4883.48	0.45	0	-3105	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	756	-13.24	1.05	12	0.07	-366.00	4615.00	10380	20240111	-53.32	4000	20240806	21.12	10380	-53.32	20240111	4000	21.12	20240806	10380	-53.32	20240111	4000	21.12	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
31	20241226	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-75	5	-1.52	39646780	8101	70.68	4960	4960	4850	6420	3460	4940	4894.06	0.45	0	-3041	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	759	-13.29	1.05	12	0.05	-366.00	4615.00	10380	20240111	-53.13	4000	20240806	21.62	10380	-53.13	20240111	4000	21.62	20240806	10380	-53.13	20240111	4000	21.62	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
32	20241226	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-30	5	-0.61	20844075	4241	37.00	4960	4960	4885	6420	3460	4940	4914.90	0.45	0	-2109	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	766	-13.42	1.06	12	0.03	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
33	20241226	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-20	5	-0.40	10036725	2034	17.75	4960	4960	4910	6420	3460	4940	4934.48	0.45	0	-391	4993	4966	4918	4891	4843	4980	4905	98	1480	500	3160	5	1	15610000	768	-13.44	1.07	12	0.01	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.45	N	307930	500	97 억	70631	N	N	0	N	N
34	20241224	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-5	5	-0.10	55793000	11377	43.05	4900	4945	4870	6420	3465	4945	4904.02	0.46	0	-856	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	771	-13.50	1.07	12	0.07	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
35	20241224	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-60	5	-1.21	49990720	10199	38.59	4900	4945	4870	6420	3465	4945	4901.53	0.46	0	-89	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	763	-13.35	1.06	12	0.07	-366.00	4615.00	10380	20240111	-52.94	4000	20240806	22.12	10380	-52.94	20240111	4000	22.12	20240806	10380	-52.94	20240111	4000	22.12	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
36	20241224	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	-40	5	-0.81	42784140	8728	33.03	4900	4945	4870	6420	3465	4945	4901.94	0.46	0	-323	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	766	-13.40	1.06	12	0.06	-366.00	4615.00	10380	20240111	-52.75	4000	20240806	22.62	10380	-52.75	20240111	4000	22.62	20240806	10380	-52.75	20240111	4000	22.62	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
37	20241224	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-45	5	-0.91	39485090	8057	30.49	4900	4945	4870	6420	3465	4945	4900.72	0.46	0	-325	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	765	-13.39	1.06	12	0.05	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
38	20241224	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4915	-30	5	-0.61	36812995	7512	28.43	4900	4945	4870	6420	3465	4945	4900.56	0.46	0	-449	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	767	-13.43	1.07	12	0.05	-366.00	4615.00	10380	20240111	-52.65	4000	20240806	22.88	10380	-52.65	20240111	4000	22.88	20240806	10380	-52.65	20240111	4000	22.88	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
39	20241224	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-25	5	-0.51	35684105	7282	27.56	4900	4945	4870	6420	3465	4945	4900.32	0.46	0	-349	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	768	-13.44	1.07	12	0.05	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
40	20241224	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-55	5	-1.11	30685060	6261	23.69	4900	4945	4870	6420	3465	4945	4900.98	0.46	0	-198	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	763	-13.36	1.06	12	0.04	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
41	20241224	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-45	5	-0.91	11915770	2436	9.22	4900	4940	4870	6420	3465	4945	4891.53	0.46	0	120	5061	5002	4886	4827	4711	5032	4857	98	1475	500	3160	5	1	15610000	765	-13.39	1.06	12	0.02	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	2.57	N	307930	500	97 억	71442	N	N	0	N	N
42	20241223	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	115	2	2.38	129067050	26343	45.32	4770	4945	4770	6270	3385	4830	4899.48	0.42	0	6277	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	772	-13.51	1.07	12	0.17	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
43	20241223	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	110	2	2.28	121210800	24754	42.58	4770	4940	4770	6270	3385	4830	4896.61	0.42	0	5557	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	771	-13.50	1.07	12	0.16	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
44	20241223	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	90	2	1.86	87379680	17892	30.78	4770	4930	4770	6270	3385	4830	4883.73	0.42	0	1744	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	768	-13.44	1.07	12	0.11	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
45	20241223	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	80	2	1.66	55219455	11333	19.50	4770	4930	4770	6270	3385	4830	4872.45	0.42	0	-1946	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	766	-13.42	1.06	12	0.07	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
46	20241223	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	35	2	0.72	50613250	10392	17.88	4770	4930	4770	6270	3385	4830	4870.41	0.42	0	-2492	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	759	-13.29	1.05	12	0.07	-366.00	4615.00	10380	20240111	-53.13	4000	20240806	21.62	10380	-53.13	20240111	4000	21.62	20240806	10380	-53.13	20240111	4000	21.62	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
47	20241223	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	60	2	1.24	40739855	8379	14.41	4770	4910	4770	6270	3385	4830	4862.14	0.42	0	-2938	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	763	-13.36	1.06	12	0.05	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
48	20241223	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	50	2	1.04	33150020	6823	11.74	4770	4910	4770	6270	3385	4830	4858.57	0.42	0	-2812	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	762	-13.33	1.06	12	0.04	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
49	20241223	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	35	2	0.72	17852765	3668	6.31	4770	4910	4770	6270	3385	4830	4867.17	0.42	0	-845	5110	4970	4890	4750	4670	4930	4710	98	1440	500	3090	5	1	15610000	759	-13.29	1.05	12	0.02	-366.00	4615.00	10380	20240111	-53.13	4000	20240806	21.62	10380	-53.13	20240111	4000	21.62	20240806	10380	-53.13	20240111	4000	21.62	20240806	2.63	N	307930	500	97 억	65326	N	N	0	N	N
50	20241220	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4830	-230	5	-4.55	280641535	57662	139.90	5030	5030	4810	6570	3550	5060	4867.04	0.54	0	-19119	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	754	-13.20	1.05	12	0.37	-366.00	4615.00	10380	20240111	-53.47	4000	20240806	20.75	10380	-53.47	20240111	4000	20.75	20240806	10380	-53.47	20240111	4000	20.75	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
51	20241220	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4825	-235	5	-4.64	260642585	53520	129.85	5030	5030	4810	6570	3550	5060	4870.00	0.54	0	-17788	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	753	-13.18	1.05	12	0.34	-366.00	4615.00	10380	20240111	-53.52	4000	20240806	20.62	10380	-53.52	20240111	4000	20.62	20240806	10380	-53.52	20240111	4000	20.62	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
52	20241220	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-210	5	-4.15	204877825	41964	101.81	5030	5030	4840	6570	3550	5060	4882.23	0.54	0	-17354	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	757	-13.25	1.05	12	0.27	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
53	20241220	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-200	5	-3.95	183376475	37531	91.05	5030	5030	4850	6570	3550	5060	4886.00	0.54	0	-13790	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	759	-13.28	1.05	12	0.24	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
54	20241220	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-180	5	-3.56	169517465	34677	84.13	5030	5030	4850	6570	3550	5060	4888.47	0.54	0	-13954	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	762	-13.33	1.06	12	0.22	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
55	20241220	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	-190	5	-3.75	119464445	24396	59.19	5030	5030	4870	6570	3550	5060	4896.89	0.54	0	-10039	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	760	-13.31	1.06	12	0.16	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
56	20241220	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-140	5	-2.77	79792040	16272	39.48	5030	5030	4880	6570	3550	5060	4903.64	0.54	0	-4678	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	768	-13.44	1.07	12	0.10	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
57	20241220	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-160	5	-3.16	22204215	4513	10.95	5030	5030	4895	6570	3550	5060	4920.06	0.54	0	-1894	5226	5142	5026	4942	4826	5085	4885	98	1510	500	3230	5	1	15610000	765	-13.39	1.06	12	0.03	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	2.63	N	307930	500	97 억	84445	N	N	0	N	N
58	20241219	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-90	5	-1.75	204307880	40907	128.48	5110	5110	4910	6690	3610	5150	4994.45	0.51	0	5186	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	790	-13.83	1.10	12	0.26	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
59	20241219	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-130	5	-2.52	197428170	39545	124.21	5110	5110	4910	6690	3610	5150	4992.49	0.51	0	5640	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	784	-13.72	1.09	12	0.25	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
60	20241219	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-130	5	-2.52	186233730	37304	117.17	5110	5110	4910	6690	3610	5150	4992.33	0.51	0	5022	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	784	-13.72	1.09	12	0.24	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
61	20241219	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-150	5	-2.91	180799350	36228	113.79	5110	5110	4910	6690	3610	5150	4990.60	0.51	0	4512	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	781	-13.66	1.08	12	0.23	-366.00	4615.00	10380	20240111	-51.83	4000	20240806	25.00	10380	-51.83	20240111	4000	25.00	20240806	10380	-51.83	20240111	4000	25.00	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
62	20241219	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-155	5	-3.01	167361780	33539	105.34	5110	5110	4910	6690	3610	5150	4990.06	0.51	0	3944	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	5	1	15610000	780	-13.65	1.08	12	0.21	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
63	20241219	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-175	5	-3.40	155824395	31216	98.05	5110	5110	4910	6690	3610	5150	4991.81	0.51	0	2780	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	5	1	15610000	777	-13.59	1.08	12	0.20	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
64	20241219	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-110	5	-2.14	80871170	16104	50.58	5110	5110	4995	6690	3610	5150	5021.81	0.51	0	2695	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	787	-13.77	1.09	12	0.10	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
65	20241219	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-120	5	-2.33	59960060	11942	37.51	5110	5110	4995	6690	3610	5150	5020.94	0.51	0	3146	5243	5196	5123	5076	5003	5220	5100	98	1540	500	3290	10	1	15610000	785	-13.74	1.09	12	0.08	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	2.66	N	307930	500	97 억	79260	N	N	74	N	N
66	20241218	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	0	3	0.00	162779140	31818	76.91	5110	5170	5050	6690	3610	5150	5115.95	0.51	0	352	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.20	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.57	N	307930	500	97 억	78908	N	N	74	N	N
67	20241218	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	0	3	0.00	153473090	30011	72.54	5110	5170	5050	6690	3610	5150	5113.89	0.51	0	-141	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.19	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
68	20241218	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	10	2	0.19	146785940	28709	69.39	5110	5170	5050	6690	3610	5150	5112.89	0.51	0	-1336	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	805	-14.10	1.12	12	0.18	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
69	20241218	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	0	3	0.00	138583670	27115	65.54	5110	5170	5050	6690	3610	5150	5110.96	0.51	0	-2463	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.17	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
70	20241218	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-40	5	-0.78	137343100	26874	64.96	5110	5170	5050	6690	3610	5150	5110.63	0.51	0	-2528	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	798	-13.96	1.11	12	0.17	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
71	20241218	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-60	5	-1.17	85225060	16727	40.43	5110	5170	5050	6690	3610	5150	5095.06	0.51	0	-773	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	795	-13.91	1.10	12	0.11	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
72	20241218	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-50	5	-0.97	37374770	7289	17.62	5110	5170	5100	6690	3610	5150	5127.56	0.51	0	-2447	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	796	-13.93	1.11	12	0.05	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
73	20241218	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	0	3	0.00	10161580	1988	4.81	5110	5150	5100	6690	3610	5150	5111.46	0.51	0	495	5263	5206	5123	5066	4983	5165	5025	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.01	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.57	N	307930	500	97 억	78908	N	N	388	N	N
74	20241217	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-10	5	-0.19	209651010	41088	55.82	5180	5180	5040	6700	3620	5160	5102.47	0.39	0	18440	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	804	-14.07	1.12	12	0.26	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.61	N	307930	500	97 억	60468	N	N	388	N	N
75	20241217	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-40	5	-0.78	197903530	38801	52.71	5180	5180	5040	6700	3620	5160	5100.47	0.39	0	18001	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	799	-13.99	1.11	12	0.25	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
76	20241217	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	0	3	0.00	154735600	30379	41.27	5180	5180	5040	6700	3620	5160	5093.51	0.39	0	13370	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	805	-14.10	1.12	12	0.19	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
77	20241217	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-60	5	-1.16	130857140	25728	34.95	5180	5180	5040	6700	3620	5160	5086.18	0.39	0	10457	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	796	-13.93	1.11	12	0.16	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
78	20241217	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-70	5	-1.36	103117730	20270	27.54	5180	5180	5040	6700	3620	5160	5087.21	0.39	0	7059	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	795	-13.91	1.10	12	0.13	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
79	20241217	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-90	5	-1.74	85672680	16820	22.85	5180	5180	5040	6700	3620	5160	5093.50	0.39	0	6193	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	791	-13.85	1.10	12	0.11	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
80	20241217	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-50	5	-0.97	43968640	8586	11.66	5180	5180	5070	6700	3620	5160	5120.97	0.39	0	854	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	798	-13.96	1.11	12	0.06	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
81	20241217	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	-30	5	-0.58	13613350	2638	3.58	5180	5180	5130	6700	3620	5160	5160.48	0.39	0	-742	5346	5252	5146	5052	4946	5300	5100	98	1540	500	3300	10	1	15610000	801	-14.02	1.11	12	0.02	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.61	N	307930	500	97 억	60468	N	N	0	N	N
82	20241216	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	110	2	2.18	377515080	73465	130.13	5130	5240	5040	6560	3540	5050	5138.72	0.43	0	-7003	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	805	-14.10	1.12	12	0.47	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
83	20241216	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	90	2	1.78	345625450	67290	119.19	5130	5240	5040	6560	3540	5050	5136.37	0.43	0	-7540	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	802	-14.04	1.11	12	0.43	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
84	20241216	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	80	2	1.58	240246620	46810	82.92	5130	5240	5040	6560	3540	5050	5132.40	0.43	0	-1697	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	801	-14.02	1.11	12	0.30	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
85	20241216	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	40	2	0.79	106778170	20953	37.12	5130	5150	5040	6560	3540	5050	5096.10	0.43	0	7177	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	795	-13.91	1.10	12	0.13	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
86	20241216	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	40	2	0.79	94557000	18555	32.87	5130	5150	5040	6560	3540	5050	5096.06	0.43	0	7028	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	795	-13.91	1.10	12	0.12	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
87	20241216	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	60	2	1.19	79940070	15673	27.76	5130	5150	5040	6560	3540	5050	5100.53	0.43	0	5856	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	798	-13.96	1.11	12	0.10	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
88	20241216	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	60	2	1.19	65896570	12906	22.86	5130	5150	5070	6560	3540	5050	5105.93	0.43	0	5407	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	798	-13.96	1.11	12	0.08	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
89	20241216	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	80	2	1.58	30967520	6061	10.74	5130	5150	5090	6560	3540	5050	5109.41	0.43	0	2219	5230	5140	5020	4930	4810	5185	4975	98	1510	500	3230	10	1	15610000	801	-14.02	1.11	12	0.04	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.63	N	307930	500	97 억	66361	N	N	23	N	N
90	20241213	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	100	2	2.02	283251730	56453	151.33	4900	5110	4900	6430	3465	4950	5017.48	0.29	0	20511	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	10	1	15610000	788	-13.80	1.09	12	0.36	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.71	N	307930	500	97 억	45119	N	N	23	N	N
91	20241213	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	110	2	2.22	265212770	52877	141.75	4900	5110	4900	6430	3465	4950	5015.65	0.29	0	18447	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	10	1	15610000	790	-13.83	1.10	12	0.34	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
92	20241213	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	100	2	2.02	232136480	46316	124.16	4900	5110	4900	6430	3465	4950	5012.01	0.29	0	14882	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	10	1	15610000	788	-13.80	1.09	12	0.30	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
93	20241213	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	35	2	0.71	149198355	29929	80.23	4900	5060	4900	6430	3465	4950	4985.08	0.29	0	10144	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	5	1	15610000	778	-13.62	1.08	12	0.19	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
94	20241213	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	45	2	0.91	104248090	20971	56.22	4900	5010	4900	6430	3465	4950	4971.06	0.29	0	8164	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	5	1	15610000	780	-13.65	1.08	12	0.13	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
95	20241213	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	15	2	0.30	39519015	8002	21.45	4900	4970	4900	6430	3465	4950	4938.64	0.29	0	2803	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	5	1	15610000	775	-13.57	1.08	12	0.05	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	10380	-52.17	20240111	4000	24.12	20240806	10380	-52.17	20240111	4000	24.12	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
96	20241213	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	0	3	0.00	30372090	6157	16.50	4900	4960	4900	6430	3465	4950	4932.94	0.29	0	2120	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	5	1	15610000	773	-13.52	1.07	12	0.04	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
97	20241213	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-20	5	-0.40	7347605	1495	4.01	4900	4930	4900	6430	3465	4950	4914.79	0.29	0	1088	5060	5005	4935	4880	4810	4970	4845	98	1480	500	3160	5	1	15610000	770	-13.47	1.07	12	0.01	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	2.71	N	307930	500	97 억	45119	N	N	5	N	N
98	20241212	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	0	3	0.00	183309125	37253	33.86	4970	4990	4865	6430	3465	4950	4920.65	0.27	0	3230	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	773	-13.52	1.07	12	0.24	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
99	20241212	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	25	2	0.51	179056685	36394	33.08	4970	4990	4865	6430	3465	4950	4919.95	0.27	0	3316	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	777	-13.59	1.08	12	0.23	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
100	20241212	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-40	5	-0.81	161090645	32760	29.78	4970	4990	4865	6430	3465	4950	4917.30	0.27	0	2484	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	766	-13.42	1.06	12	0.21	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
101	20241212	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-70	5	-1.41	121033785	24569	22.33	4970	4990	4870	6430	3465	4950	4926.28	0.27	0	-2622	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	762	-13.33	1.06	12	0.16	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
102	20241212	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-40	5	-0.81	95149345	19275	17.52	4970	4990	4880	6430	3465	4950	4936.41	0.27	0	1858	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	766	-13.42	1.06	12	0.12	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
103	20241212	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	-25	5	-0.51	89957995	18220	16.56	4970	4990	4880	6430	3465	4950	4937.32	0.27	0	1569	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	769	-13.46	1.07	12	0.12	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
104	20241212	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	-25	5	-0.51	67657825	13696	12.45	4970	4990	4880	6430	3465	4950	4939.97	0.27	0	-462	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	769	-13.46	1.07	12	0.09	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
105	20241212	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-20	5	-0.40	12824970	2596	2.36	4970	4970	4880	6430	3465	4950	4940.28	0.27	0	30	5156	5052	4851	4747	4546	5105	4800	98	1480	500	3160	5	1	15610000	770	-13.47	1.07	12	0.02	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	2.82	N	307930	500	97 억	41727	N	N	5	N	N
106	20241211	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	240	2	5.10	534520600	109597	152.76	4650	4955	4650	6120	3300	4710	4877.08	0.00	0	59894	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	773	-13.52	1.07	12	0.70	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	2.77	N	307930	500	97 억	0	N	N	5	N	N
107	20241211	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	170	2	3.61	461075505	94714	132.02	4650	4950	4650	6120	3300	4710	4868.08	0.00	0	50773	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	762	-13.33	1.06	12	0.61	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
108	20241211	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	200	2	4.25	375530965	77324	107.78	4650	4950	4650	6120	3300	4710	4856.59	0.00	0	39691	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	766	-13.42	1.06	12	0.50	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
109	20241211	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	210	2	4.46	301025965	62186	86.68	4650	4940	4650	6120	3300	4710	4840.74	0.00	0	33185	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	768	-13.44	1.07	12	0.40	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
110	20241211	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	170	2	3.61	273561525	56568	78.85	4650	4940	4650	6120	3300	4710	4835.98	0.00	0	31216	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	762	-13.33	1.06	12	0.36	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
111	20241211	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	175	2	3.72	226489930	46915	65.39	4650	4940	4650	6120	3300	4710	4827.67	0.00	0	26891	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	763	-13.35	1.06	12	0.30	-366.00	4615.00	10380	20240111	-52.94	4000	20240806	22.12	10380	-52.94	20240111	4000	22.12	20240806	10380	-52.94	20240111	4000	22.12	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
112	20241211	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	150	2	3.18	168576730	35088	48.91	4650	4865	4650	6120	3300	4710	4804.40	0.00	0	24165	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	759	-13.28	1.05	12	0.22	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
113	20241211	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4830	120	2	2.55	70630120	14765	20.58	4650	4835	4650	6120	3300	4710	4783.62	0.00	0	11678	4983	4846	4578	4441	4173	4915	4510	98	1410	500	3010	5	1	15610000	754	-13.20	1.05	12	0.09	-366.00	4615.00	10380	20240111	-53.47	4000	20240806	20.75	10380	-53.47	20240111	4000	20.75	20240806	10380	-53.47	20240111	4000	20.75	20240806	2.77	N	307930	500	97 억	0	N	N	33	N	N
114	20241210	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	350	2	8.03	326174995	71018	79.86	4310	4715	4310	5660	3055	4360	4592.75	0.00	0	39661	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	735	-12.87	1.02	12	0.45	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.86	N	307930	500	97 억	0	N	N	33	N	N
115	20241210	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	345	2	7.91	318276330	69341	77.97	4310	4715	4310	5660	3055	4360	4590.02	0.00	0	39202	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	734	-12.86	1.02	12	0.44	-366.00	4615.00	10380	20240111	-54.67	4000	20240806	17.62	10380	-54.67	20240111	4000	17.62	20240806	10380	-54.67	20240111	4000	17.62	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
116	20241210	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	335	2	7.68	284045960	62052	69.78	4310	4710	4310	5660	3055	4360	4577.55	0.00	0	35979	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	733	-12.83	1.02	12	0.40	-366.00	4615.00	10380	20240111	-54.77	4000	20240806	17.38	10380	-54.77	20240111	4000	17.38	20240806	10380	-54.77	20240111	4000	17.38	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
117	20241210	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	285	2	6.54	261440210	57212	64.33	4310	4710	4310	5660	3055	4360	4569.67	0.00	0	33018	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	725	-12.69	1.01	12	0.37	-366.00	4615.00	10380	20240111	-55.25	4000	20240806	16.12	10380	-55.25	20240111	4000	16.12	20240806	10380	-55.25	20240111	4000	16.12	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
118	20241210	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	310	2	7.11	219934090	48231	54.24	4310	4710	4310	5660	3055	4360	4560.02	0.00	0	27909	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	729	-12.76	1.01	12	0.31	-366.00	4615.00	10380	20240111	-55.01	4000	20240806	16.75	10380	-55.01	20240111	4000	16.75	20240806	10380	-55.01	20240111	4000	16.75	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
119	20241210	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	350	2	8.03	197920935	43544	48.96	4310	4710	4310	5660	3055	4360	4545.31	0.00	0	29424	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	735	-12.87	1.02	12	0.28	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
120	20241210	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	190	2	4.36	142189445	31579	35.51	4310	4620	4310	5660	3055	4360	4502.66	0.00	0	20156	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	710	-12.43	0.99	12	0.20	-366.00	4615.00	10380	20240111	-56.17	4000	20240806	13.75	10380	-56.17	20240111	4000	13.75	20240806	10380	-56.17	20240111	4000	13.75	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
121	20241210	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	100	2	2.29	39982185	9138	10.28	4310	4460	4310	5660	3055	4360	4375.38	0.00	0	6322	4753	4556	4428	4231	4103	4492	4167	98	1300	500	2790	5	1	15610000	696	-12.19	0.97	12	0.06	-366.00	4615.00	10380	20240111	-57.03	4000	20240806	11.50	10380	-57.03	20240111	4000	11.50	20240806	10380	-57.03	20240111	4000	11.50	20240806	2.86	N	307930	500	97 억	0	N	N	16	N	N
122	20241209	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-370	5	-7.82	382752235	86504	109.14	4625	4625	4300	6140	3315	4730	4425.09	0.00	0	-9233	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	681	-11.91	0.94	12	0.55	-366.00	4615.00	10380	20240111	-58.00	4000	20240806	9.00	10380	-58.00	20240111	4000	9.00	20240806	10380	-58.00	20240111	4000	9.00	20240806	2.80	N	307930	500	97 억	0	N	N	16	N	N
123	20241209	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-370	5	-7.82	340365335	76721	96.80	4625	4625	4330	6140	3315	4730	4436.40	0.00	0	-8564	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	681	-11.91	0.94	12	0.49	-366.00	4615.00	10380	20240111	-58.00	4000	20240806	9.00	10380	-58.00	20240111	4000	9.00	20240806	10380	-58.00	20240111	4000	9.00	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
124	20241209	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4415	-315	5	-6.66	251008315	56349	71.10	4625	4625	4400	6140	3315	4730	4454.53	0.00	0	-10928	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	689	-12.06	0.96	12	0.36	-366.00	4615.00	10380	20240111	-57.47	4000	20240806	10.38	10380	-57.47	20240111	4000	10.38	20240806	10380	-57.47	20240111	4000	10.38	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
125	20241209	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-330	5	-6.98	201213660	45079	56.88	4625	4625	4400	6140	3315	4730	4463.58	0.00	0	-15270	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	687	-12.02	0.95	12	0.29	-366.00	4615.00	10380	20240111	-57.61	4000	20240806	10.00	10380	-57.61	20240111	4000	10.00	20240806	10380	-57.61	20240111	4000	10.00	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
126	20241209	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-270	5	-5.71	141780035	31632	39.91	4625	4625	4425	6140	3315	4730	4482.17	0.00	0	-12751	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	696	-12.19	0.97	12	0.20	-366.00	4615.00	10380	20240111	-57.03	4000	20240806	11.50	10380	-57.03	20240111	4000	11.50	20240806	10380	-57.03	20240111	4000	11.50	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
127	20241209	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4480	-250	5	-5.29	106437470	23682	29.88	4625	4625	4425	6140	3315	4730	4494.45	0.00	0	-7780	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	699	-12.24	0.97	12	0.15	-366.00	4615.00	10380	20240111	-56.84	4000	20240806	12.00	10380	-56.84	20240111	4000	12.00	20240806	10380	-56.84	20240111	4000	12.00	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
128	20241209	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-190	5	-4.02	93015405	20673	26.08	4625	4625	4425	6140	3315	4730	4499.37	0.00	0	-6508	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	709	-12.40	0.98	12	0.13	-366.00	4615.00	10380	20240111	-56.26	4000	20240806	13.50	10380	-56.26	20240111	4000	13.50	20240806	10380	-56.26	20240111	4000	13.50	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
129	20241209	091053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-230	5	-4.86	16115325	3529	4.45	4625	4625	4500	6140	3315	4730	4566.54	0.00	0	-998	5033	4881	4723	4571	4413	4802	4492	98	1410	500	3020	5	1	15610000	702	-12.30	0.98	12	0.02	-366.00	4615.00	10380	20240111	-56.65	4000	20240806	12.50	10380	-56.65	20240111	4000	12.50	20240806	10380	-56.65	20240111	4000	12.50	20240806	2.80	N	307930	500	97 억	0	N	N	8	N	N
130	20241206	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	-120	5	-2.47	369615275	78865	46.99	4855	4875	4565	6300	3395	4850	4686.55	0.00	0	1238	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	738	-12.92	1.02	12	0.51	-366.00	4615.00	10380	20240111	-54.43	4000	20240806	18.25	10380	-54.43	20240111	4000	18.25	20240806	10380	-54.43	20240111	4000	18.25	20240806	2.90	N	307930	500	97 억	0	N	N	8	N	N
131	20241206	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	-135	5	-2.78	360985635	77041	45.90	4855	4875	4565	6300	3395	4850	4685.63	0.00	0	1797	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	736	-12.88	1.02	12	0.49	-366.00	4615.00	10380	20240111	-54.58	4000	20240806	17.88	10380	-54.58	20240111	4000	17.88	20240806	10380	-54.58	20240111	4000	17.88	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
132	20241206	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-160	5	-3.30	326924000	69806	41.59	4855	4875	4565	6300	3395	4850	4683.32	0.00	0	-3386	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	732	-12.81	1.02	12	0.45	-366.00	4615.00	10380	20240111	-54.82	4000	20240806	17.25	10380	-54.82	20240111	4000	17.25	20240806	10380	-54.82	20240111	4000	17.25	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
133	20241206	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-160	5	-3.30	306761285	65501	39.03	4855	4875	4565	6300	3395	4850	4683.31	0.00	0	-4297	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	732	-12.81	1.02	12	0.42	-366.00	4615.00	10380	20240111	-54.82	4000	20240806	17.25	10380	-54.82	20240111	4000	17.25	20240806	10380	-54.82	20240111	4000	17.25	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
134	20241206	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	-185	5	-3.81	292480360	62446	37.21	4855	4875	4565	6300	3395	4850	4683.73	0.00	0	-4157	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	728	-12.75	1.01	12	0.40	-366.00	4615.00	10380	20240111	-55.06	4000	20240806	16.62	10380	-55.06	20240111	4000	16.62	20240806	10380	-55.06	20240111	4000	16.62	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
135	20241206	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-205	5	-4.23	279095100	59562	35.49	4855	4875	4565	6300	3395	4850	4685.79	0.00	0	-4932	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	725	-12.69	1.01	12	0.38	-366.00	4615.00	10380	20240111	-55.25	4000	20240806	16.12	10380	-55.25	20240111	4000	16.12	20240806	10380	-55.25	20240111	4000	16.12	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
136	20241206	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-190	5	-3.92	180363920	38258	22.80	4855	4875	4655	6300	3395	4850	4714.41	0.00	0	2183	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	727	-12.73	1.01	12	0.25	-366.00	4615.00	10380	20240111	-55.11	4000	20240806	16.50	10380	-55.11	20240111	4000	16.50	20240806	10380	-55.11	20240111	4000	16.50	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
137	20241206	091053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	20	2	0.41	5142200	1060	0.63	4855	4875	4825	6300	3395	4850	4851.13	0.00	0	-901	5443	5146	4973	4676	4503	5060	4590	98	1450	500	3100	5	1	15610000	760	-13.31	1.06	12	0.01	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.90	N	307930	500	97 억	0	N	N	0	N	N
138	20241205	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-110	5	-2.22	831530910	166789	192.09	4990	5270	4800	6440	3475	4960	4985.53	0.00	0	-36252	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	757	-13.25	1.05	12	1.07	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
139	20241205	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-150	5	-3.02	792515185	158698	182.77	4990	5270	4800	6440	3475	4960	4993.86	0.00	0	-32165	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	751	-13.14	1.04	12	1.02	-366.00	4615.00	10380	20240111	-53.66	4000	20240806	20.25	10380	-53.66	20240111	4000	20.25	20240806	10380	-53.66	20240111	4000	20.25	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
140	20241205	141024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-65	5	-1.31	686818455	136845	157.60	4990	5270	4860	6440	3475	4960	5018.95	0.00	0	-25554	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	764	-13.37	1.06	12	0.88	-366.00	4615.00	10380	20240111	-52.84	4000	20240806	22.38	10380	-52.84	20240111	4000	22.38	20240806	10380	-52.84	20240111	4000	22.38	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
141	20241205	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-80	5	-1.61	670223140	133441	153.68	4990	5270	4860	6440	3475	4960	5022.62	0.00	0	-25055	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	762	-13.33	1.06	12	0.85	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
142	20241205	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	-90	5	-1.81	627919575	124766	143.69	4990	5270	4870	6440	3475	4960	5032.78	0.00	0	-27297	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	760	-13.31	1.06	12	0.80	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
143	20241205	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-60	5	-1.21	584772670	115947	133.53	4990	5270	4880	6440	3475	4960	5043.45	0.00	0	-24165	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	765	-13.39	1.06	12	0.74	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
144	20241205	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	-35	5	-0.71	544313600	107715	124.05	4990	5270	4880	6440	3475	4960	5053.28	0.00	0	-20380	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	5	1	15610000	769	-13.46	1.07	12	0.69	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
145	20241205	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	210	2	4.23	222693650	43051	49.58	4990	5270	4990	6440	3475	4960	5172.79	0.00	0	1614	5146	5052	4956	4862	4766	5005	4815	98	1480	500	3170	10	1	15610000	807	-14.13	1.12	12	0.28	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
146	20241204	161014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-140	5	-2.75	428321265	86787	206.43	5010	5050	4860	6630	3570	5100	4935.32	0.04	0	-18946	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	774	-13.55	1.07	12	0.56	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
147	20241204	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-130	5	-2.55	394215495	79878	190.00	5010	5050	4860	6630	3570	5100	4935.22	0.04	0	-19751	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	776	-13.58	1.08	12	0.51	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
148	20241204	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-155	5	-3.04	373070705	75606	179.84	5010	5050	4860	6630	3570	5100	4934.41	0.04	0	-21693	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	772	-13.51	1.07	12	0.48	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
149	20241204	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-155	5	-3.04	359053930	72773	173.10	5010	5050	4860	6630	3570	5100	4933.89	0.04	0	-22923	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	772	-13.51	1.07	12	0.47	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
150	20241204	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4925	-175	5	-3.43	344585325	69840	166.12	5010	5050	4860	6630	3570	5100	4933.93	0.04	0	-22102	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	769	-13.46	1.07	12	0.45	-366.00	4615.00	10380	20240111	-52.55	4000	20240806	23.12	10380	-52.55	20240111	4000	23.12	20240806	10380	-52.55	20240111	4000	23.12	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
151	20241204	110958	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-210	5	-4.12	282500995	57109	135.84	5010	5050	4890	6630	3570	5100	4946.70	0.04	0	-18532	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	763	-13.36	1.06	12	0.37	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
152	20241204	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-150	5	-2.94	203249215	40956	97.42	5010	5050	4895	6630	3570	5100	4962.62	0.04	0	-9441	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	5	1	15610000	773	-13.52	1.07	12	0.26	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
153	20241204	091020	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-50	5	-0.98	50764265	10140	24.12	5010	5050	4995	6630	3570	5100	5006.34	0.04	0	794	5206	5152	5106	5052	5006	5180	5080	98	1530	500	3260	10	1	15610000	788	-13.80	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.98	N	307930	500	97 억	6762	N	N	0	N	N
154	20241203	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	214559290	41998	78.77	5060	5160	5060	6630	3570	5100	5108.80	0.00	0	14734	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.27	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
155	20241203	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	205777430	40276	75.54	5060	5160	5060	6630	3570	5100	5109.18	0.00	0	14475	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.26	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
156	20241203	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	177142010	34657	65.00	5060	5160	5060	6630	3570	5100	5111.29	0.00	0	11596	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
157	20241203	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	141854610	27727	52.00	5060	5160	5060	6630	3570	5100	5116.12	0.00	0	7855	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.18	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
158	20241203	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-10	5	-0.20	127676930	24948	46.79	5060	5160	5060	6630	3570	5100	5117.72	0.00	0	7380	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	795	-13.91	1.10	12	0.16	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
159	20241203	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-30	5	-0.59	111055970	21675	40.65	5060	5160	5060	6630	3570	5100	5123.69	0.00	0	5480	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	791	-13.85	1.10	12	0.14	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
160	20241203	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	87146870	16978	31.84	5060	5160	5060	6630	3570	5100	5132.93	0.00	0	5369	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
161	20241203	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	19208340	3755	7.04	5060	5150	5060	6630	3570	5100	5115.40	0.00	0	2767	5260	5180	5100	5020	4940	5140	4980	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.02	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.98	N	307930	500	97 억	0	N	N	0	N	N
162	20241202	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	20	2	0.39	271040290	53170	105.26	5130	5180	5020	6600	3560	5080	5097.62	0.00	0	702	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	796	-13.93	1.11	12	0.34	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
163	20241202	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	60	2	1.18	246809240	48420	95.85	5130	5180	5020	6600	3560	5080	5097.26	0.00	0	791	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	802	-14.04	1.11	12	0.31	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
164	20241202	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	60	2	1.18	206888670	40624	80.42	5130	5180	5020	6600	3560	5080	5092.77	0.00	0	1443	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	802	-14.04	1.11	12	0.26	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
165	20241202	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	50	2	0.98	137846150	27195	53.84	5130	5130	5020	6600	3560	5080	5068.80	0.00	0	-4890	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	801	-14.02	1.11	12	0.17	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
166	20241202	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-30	5	-0.59	48402820	9557	18.92	5130	5130	5030	6600	3560	5080	5064.65	0.00	0	-2487	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	788	-13.80	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
167	20241202	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	40273280	7942	15.72	5130	5130	5030	6600	3560	5080	5070.92	0.00	0	-2431	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	791	-13.85	1.10	12	0.05	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
168	20241202	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	10	2	0.20	29731420	5853	11.59	5130	5130	5050	6600	3560	5080	5079.69	0.00	0	-712	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	795	-13.91	1.10	12	0.04	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
169	20241202	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	0	3	0.00	8498440	1666	3.30	5130	5130	5080	6600	3560	5080	5101.10	0.00	0	1117	5266	5172	5126	5032	4986	5150	5010	98	1520	500	3250	10	1	15610000	793	-13.88	1.10	12	0.01	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History