KissMeData/100790/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250124	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	10	2	0.21	898727255	190306	78.50	4690	4755	4685	6130	3305	4720	4722.54	0.57	33739	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2513	10.35	0.73	12	0.36	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	5100	-7.25	20250121	4585	3.16	20250102	7330	-35.47	20240219	4285	10.39	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
3	20250124	150800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	0	3	0.00	866122870	183412	75.66	4690	4755	4685	6130	3305	4720	4722.28	0.57	35230	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2507	10.33	0.73	12	0.35	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	5100	-7.45	20250121	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
4	20250124	140759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	25	2	0.53	714251620	151286	62.41	4690	4755	4685	6130	3305	4720	4721.20	0.57	34923	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2521	10.38	0.73	12	0.28	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
5	20250124	130800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	15	2	0.32	654846410	138765	57.24	4690	4755	4685	6130	3305	4720	4719.10	0.57	35572	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2515	10.36	0.73	12	0.26	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	5100	-7.16	20250121	4585	3.27	20250102	7330	-35.40	20240219	4285	10.50	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
6	20250124	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	25	2	0.53	466411175	98828	40.77	4690	4755	4685	6130	3305	4720	4719.42	0.57	31330	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2521	10.38	0.73	12	0.19	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	5100	-6.96	20250121	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
7	20250124	110759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	15	2	0.32	325577610	69090	28.50	4690	4735	4685	6130	3305	4720	4712.37	0.57	16075	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2515	10.36	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	5100	-7.16	20250121	4585	3.27	20250102	7330	-35.40	20240219	4285	10.50	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
8	20250124	100756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	10	2	0.21	218209785	46374	19.13	4690	4735	4685	6130	3305	4720	4705.43	0.57	9778	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2513	10.35	0.73	12	0.09	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	5100	-7.25	20250121	4585	3.16	20250102	7330	-35.47	20240219	4285	10.39	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
9	20250124	090800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-20	5	-0.42	76245555	16256	6.71	4690	4720	4685	6130	3305	4720	4690.30	0.57	4855	4866	4792	4756	4682	4646	4775	4665	550	1410	1000	3020	5	1	53124634	2497	10.28	0.72	12	0.03	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	5100	-7.84	20250121	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.88	N	100790	1000	550 억	302786	N	N	0	N	N
10	20250123	160756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-70	5	-1.46	1140237250	239947	81.51	4800	4830	4720	6220	3355	4790	4752.04	0.62	-25761	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2507	10.33	0.73	12	0.45	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	5100	-7.45	20250121	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
11	20250123	150755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-50	5	-1.04	1045320310	219844	74.68	4800	4830	4720	6220	3355	4790	4754.83	0.62	-25621	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2518	10.37	0.73	12	0.41	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
12	20250123	140755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-30	5	-0.63	857485355	180225	61.23	4800	4830	4735	6220	3355	4790	4757.86	0.62	-20988	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2529	10.42	0.73	12	0.34	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
13	20250123	130754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-25	5	-0.52	746005185	156744	53.25	4800	4830	4735	6220	3355	4790	4759.39	0.62	-16890	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2531	10.43	0.73	12	0.30	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
14	20250123	120755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-25	5	-0.52	590422810	123968	42.11	4800	4830	4735	6220	3355	4790	4762.70	0.62	-16415	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2531	10.43	0.73	12	0.23	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
15	20250123	110746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-25	5	-0.52	536691980	112686	38.28	4800	4830	4735	6220	3355	4790	4762.72	0.62	-16728	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2531	10.43	0.73	12	0.21	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	5100	-6.57	20250121	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
16	20250123	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	-20	5	-0.42	460843545	96755	32.87	4800	4830	4735	6220	3355	4790	4762.99	0.62	-22079	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2534	10.44	0.73	12	0.18	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	5100	-6.47	20250121	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
17	20250123	090755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	-10	5	-0.21	51107745	10676	3.63	4800	4830	4770	6220	3355	4790	4787.16	0.62	-2527	4900	4845	4800	4745	4700	4840	4740	550	1430	1000	3060	5	1	53124634	2539	10.46	0.74	12	0.02	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.78	N	100790	1000	550 억	327170	N	N	0	N	N
18	20250122	160749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	10	2	0.21	1403363630	292275	16.85	4790	4855	4755	6210	3350	4780	4801.68	0.54	43857	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2545	10.48	0.74	12	0.55	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	5100	-6.08	20250121	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
19	20250122	150750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	30	2	0.63	1313777105	273589	15.77	4790	4855	4755	6210	3350	4780	4802.06	0.54	43312	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2555	10.53	0.74	12	0.51	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	5100	-5.69	20250121	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
20	20250122	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4815	35	2	0.73	1110225590	231233	13.33	4790	4855	4755	6210	3350	4780	4801.38	0.54	28850	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2558	10.54	0.74	12	0.44	457.00	6503.00	7330	20240219	-34.31	4285	20241210	12.37	5100	-5.59	20250121	4585	5.02	20250102	7330	-34.31	20240219	4285	12.37	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
21	20250122	130750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	30	2	0.63	927286285	193251	11.14	4790	4855	4755	6210	3350	4780	4798.41	0.54	23873	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2555	10.53	0.74	12	0.36	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	5100	-5.69	20250121	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
22	20250122	120748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	30	2	0.63	784921110	163593	9.43	4790	4855	4755	6210	3350	4780	4798.08	0.54	16506	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2555	10.53	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	5100	-5.69	20250121	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
23	20250122	110749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	40	2	0.84	609396950	127236	7.33	4790	4835	4755	6210	3350	4780	4789.54	0.54	8951	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2561	10.55	0.74	12	0.24	457.00	6503.00	7330	20240219	-34.24	4285	20241210	12.49	5100	-5.49	20250121	4585	5.13	20250102	7330	-34.24	20240219	4285	12.49	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
24	20250122	100749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	0	3	0.00	377937310	79047	4.56	4790	4835	4755	6210	3350	4780	4781.18	0.54	5092	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2539	10.46	0.74	12	0.15	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
25	20250122	090750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	0	3	0.00	144613205	30149	1.74	4790	4835	4760	6210	3350	4780	4796.95	0.54	3483	5243	5011	4868	4636	4493	4940	4565	550	1430	1000	3050	5	1	53124634	2539	10.46	0.74	12	0.06	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.79	N	100790	1000	550 억	284772	N	N	0	N	N
26	20250121	160745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	125	2	2.69	8456376280	1727597	1334.46	4800	5100	4725	6050	3260	4655	4894.90	0.68	-74587	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2539	10.46	0.74	12	3.25	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	5100	-6.27	20250121	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
27	20250121	150746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	105	2	2.26	8326810370	1700414	1313.47	4800	5100	4725	6050	3260	4655	4896.93	0.68	-74865	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2529	10.42	0.73	12	3.20	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
28	20250121	140747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	105	2	2.26	8170622165	1667630	1288.14	4800	5100	4725	6050	3260	4655	4899.54	0.68	-67308	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2529	10.42	0.73	12	3.14	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
29	20250121	130746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	135	2	2.90	7947288175	1620766	1251.94	4800	5100	4725	6050	3260	4655	4903.41	0.68	-68837	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2545	10.48	0.74	12	3.05	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	5100	-6.08	20250121	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
30	20250121	120737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	105	2	2.26	7603469690	1548766	1196.33	4800	5100	4725	6050	3260	4655	4909.37	0.68	-68873	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2529	10.42	0.73	12	2.92	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	5100	-6.67	20250121	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
31	20250121	110708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	85	2	1.83	7494417310	1525793	1178.58	4800	5100	4725	6050	3260	4655	4911.82	0.68	-70415	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2518	10.37	0.73	12	2.87	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	5100	-7.06	20250121	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
32	20250121	100703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	120	2	2.58	6938375240	1408826	1088.23	4800	5100	4765	6050	3260	4655	4924.93	0.68	-77881	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2537	10.45	0.73	12	2.65	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	5100	-6.37	20250121	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
33	20250121	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	265	2	5.69	4757941045	958102	740.08	4800	5100	4800	6050	3260	4655	4966.01	0.68	-50452	4751	4702	4671	4622	4591	4687	4607	550	1395	1000	2970	5	1	53124634	2614	10.77	0.76	12	1.80	457.00	6503.00	7330	20240219	-32.88	4285	20241210	14.82	5100	-3.53	20250121	4585	7.31	20250102	7330	-32.88	20240219	4285	14.82	20241210	2.80	N	100790	1000	550 억	358758	N	N	0	N	N
34	20250120	160742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-15	5	-0.32	600551630	128867	82.47	4700	4720	4640	6070	3270	4670	4660.25	0.65	-1344	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2473	10.19	0.72	12	0.24	457.00	6503.00	7330	20240219	-36.49	4285	20241210	8.63	4875	-4.51	20250107	4585	1.53	20250102	7330	-36.49	20240219	4285	8.63	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
35	20250120	150745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-20	5	-0.43	567253080	121710	77.89	4700	4720	4640	6070	3270	4670	4660.69	0.65	187	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2470	10.18	0.72	12	0.23	457.00	6503.00	7330	20240219	-36.56	4285	20241210	8.52	4875	-4.62	20250107	4585	1.42	20250102	7330	-36.56	20240219	4285	8.52	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
36	20250120	140743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-15	5	-0.32	447513610	95969	61.42	4700	4720	4640	6070	3270	4670	4663.11	0.65	6807	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2473	10.19	0.72	12	0.18	457.00	6503.00	7330	20240219	-36.49	4285	20241210	8.63	4875	-4.51	20250107	4585	1.53	20250102	7330	-36.49	20240219	4285	8.63	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
37	20250120	130743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-15	5	-0.32	371383455	79626	50.96	4700	4720	4640	6070	3270	4670	4664.10	0.65	6157	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2473	10.19	0.72	12	0.15	457.00	6503.00	7330	20240219	-36.49	4285	20241210	8.63	4875	-4.51	20250107	4585	1.53	20250102	7330	-36.49	20240219	4285	8.63	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
38	20250120	120745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-10	5	-0.21	287532395	61650	39.46	4700	4720	4640	6070	3270	4670	4663.95	0.65	-803	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2476	10.20	0.72	12	0.12	457.00	6503.00	7330	20240219	-36.43	4285	20241210	8.75	4875	-4.41	20250107	4585	1.64	20250102	7330	-36.43	20240219	4285	8.75	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
39	20250120	110746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-20	5	-0.43	257236300	55155	35.30	4700	4720	4640	6070	3270	4670	4663.88	0.65	-4251	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2470	10.18	0.72	12	0.10	457.00	6503.00	7330	20240219	-36.56	4285	20241210	8.52	4875	-4.62	20250107	4585	1.42	20250102	7330	-36.56	20240219	4285	8.52	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
40	20250120	100744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	0	3	0.00	217624285	46648	29.85	4700	4720	4640	6070	3270	4670	4665.24	0.65	-4146	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2481	10.22	0.72	12	0.09	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
41	20250120	090746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	25	2	0.54	17173650	3660	2.34	4700	4720	4670	6070	3270	4670	4692.25	0.65	-876	4750	4710	4665	4625	4580	4730	4645	550	1400	1000	2980	5	1	53124634	2494	10.27	0.72	12	0.01	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	4875	-3.69	20250107	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.80	N	100790	1000	550 억	345306	N	N	0	N	N
42	20250117	160743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-15	5	-0.32	719301375	154651	106.47	4660	4705	4620	6090	3280	4685	4651.11	0.69	-20375	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2481	10.22	0.72	12	0.29	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
43	20250117	150744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-30	5	-0.64	682283545	146716	101.00	4660	4705	4620	6090	3280	4685	4650.37	0.69	-19505	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2473	10.19	0.72	12	0.28	457.00	6503.00	7330	20240219	-36.49	4285	20241210	8.63	4875	-4.51	20250107	4585	1.53	20250102	7330	-36.49	20240219	4285	8.63	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
44	20250117	140745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-45	5	-0.96	602057630	129431	89.10	4660	4705	4620	6090	3280	4685	4651.57	0.69	-15257	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2465	10.15	0.71	12	0.24	457.00	6503.00	7330	20240219	-36.70	4285	20241210	8.28	4875	-4.82	20250107	4585	1.20	20250102	7330	-36.70	20240219	4285	8.28	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
45	20250117	130742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	-50	5	-1.07	536861650	115403	79.45	4660	4705	4620	6090	3280	4685	4652.06	0.69	-14633	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2462	10.14	0.71	12	0.22	457.00	6503.00	7330	20240219	-36.77	4285	20241210	8.17	4875	-4.92	20250107	4585	1.09	20250102	7330	-36.77	20240219	4285	8.17	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
46	20250117	120745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-20	5	-0.43	417158930	89636	61.71	4660	4705	4620	6090	3280	4685	4653.92	0.69	-4198	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2478	10.21	0.72	12	0.17	457.00	6503.00	7330	20240219	-36.36	4285	20241210	8.87	4875	-4.31	20250107	4585	1.74	20250102	7330	-36.36	20240219	4285	8.87	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
47	20250117	110743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-35	5	-0.75	381469905	81964	56.43	4660	4705	4620	6090	3280	4685	4654.12	0.69	-4323	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2470	10.18	0.72	12	0.15	457.00	6503.00	7330	20240219	-36.56	4285	20241210	8.52	4875	-4.62	20250107	4585	1.42	20250102	7330	-36.56	20240219	4285	8.52	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
48	20250117	100745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-30	5	-0.64	254838835	54742	37.69	4660	4705	4620	6090	3280	4685	4655.27	0.69	357	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2473	10.19	0.72	12	0.10	457.00	6503.00	7330	20240219	-36.49	4285	20241210	8.63	4875	-4.51	20250107	4585	1.53	20250102	7330	-36.49	20240219	4285	8.63	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
49	20250117	090744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-45	5	-0.96	60337385	12980	8.94	4660	4700	4620	6090	3280	4685	4648.49	0.69	-7742	4801	4742	4701	4642	4601	4722	4622	550	1405	1000	2990	5	1	53124634	2465	10.15	0.71	12	0.02	457.00	6503.00	7330	20240219	-36.70	4285	20241210	8.28	4875	-4.82	20250107	4585	1.20	20250102	7330	-36.70	20240219	4285	8.28	20241210	2.84	N	100790	1000	550 억	365681	N	N	0	N	N
50	20250116	160738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	15	2	0.32	680200800	144620	89.31	4710	4760	4660	6070	3270	4670	4703.44	0.67	10525	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2489	10.25	0.72	12	0.27	457.00	6503.00	7330	20240219	-36.08	4285	20241210	9.33	4875	-3.90	20250107	4585	2.18	20250102	7330	-36.08	20240219	4285	9.33	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
51	20250116	150703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	0	3	0.00	643787730	136846	84.51	4710	4760	4660	6070	3270	4670	4704.47	0.67	11654	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2481	10.22	0.72	12	0.26	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
52	20250116	140742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	30	2	0.64	511234575	108495	67.00	4710	4760	4660	6070	3270	4670	4712.06	0.67	5077	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2497	10.28	0.72	12	0.20	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	4875	-3.59	20250107	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
53	20250116	130741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	25	2	0.54	475550920	100880	62.30	4710	4760	4660	6070	3270	4670	4714.03	0.67	4630	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2494	10.27	0.72	12	0.19	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	4875	-3.69	20250107	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
54	20250116	120741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	50	2	1.07	347319725	73568	45.43	4710	4760	4690	6070	3270	4670	4721.07	0.67	11184	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2507	10.33	0.73	12	0.14	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	4875	-3.18	20250107	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
55	20250116	110743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	50	2	1.07	328410165	69562	42.96	4710	4760	4690	6070	3270	4670	4721.11	0.67	11152	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2507	10.33	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.61	4285	20241210	10.15	4875	-3.18	20250107	4585	2.94	20250102	7330	-35.61	20240219	4285	10.15	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
56	20250116	100743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	55	2	1.18	240836410	51023	31.51	4710	4760	4690	6070	3270	4670	4720.15	0.67	7133	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2510	10.34	0.73	12	0.10	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	4875	-3.08	20250107	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
57	20250116	090744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	55	2	1.18	63541760	13420	8.29	4710	4760	4710	6070	3270	4670	4734.86	0.67	3152	4810	4740	4700	4630	4590	4720	4610	550	1400	1000	2980	5	1	53124634	2510	10.34	0.73	12	0.03	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	4875	-3.08	20250107	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.84	N	100790	1000	550 억	355155	N	N	98	N	N
58	20250115	160740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-80	5	-1.68	756417010	160926	153.13	4750	4770	4660	6170	3325	4750	4700.44	0.65	9935	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2481	10.22	0.72	12	0.30	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.79	N	100790	1000	550 억	345162	N	N	98	N	N
59	20250115	150741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-75	5	-1.58	715215055	152110	144.74	4750	4770	4660	6170	3325	4750	4701.96	0.65	13187	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2484	10.23	0.72	12	0.29	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	4875	-4.10	20250107	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
60	20250115	140734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-70	5	-1.47	611391370	129914	123.62	4750	4770	4660	6170	3325	4750	4706.12	0.65	16829	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2486	10.24	0.72	12	0.24	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	4875	-4.00	20250107	4585	2.07	20250102	7330	-36.15	20240219	4285	9.22	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
61	20250115	130741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	-45	5	-0.95	518139555	110013	104.68	4750	4770	4660	6170	3325	4750	4709.80	0.65	16329	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2500	10.30	0.72	12	0.21	457.00	6503.00	7330	20240219	-35.81	4285	20241210	9.80	4875	-3.49	20250107	4585	2.62	20250102	7330	-35.81	20240219	4285	9.80	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
62	20250115	120726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-40	5	-0.84	458616065	97351	92.64	4750	4770	4660	6170	3325	4750	4710.95	0.65	17342	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2502	10.31	0.72	12	0.18	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	4875	-3.38	20250107	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
63	20250115	110741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	-55	5	-1.16	391311265	83020	79.00	4750	4770	4660	6170	3325	4750	4713.46	0.65	14669	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2494	10.27	0.72	12	0.16	457.00	6503.00	7330	20240219	-35.95	4285	20241210	9.57	4875	-3.69	20250107	4585	2.40	20250102	7330	-35.95	20240219	4285	9.57	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
64	20250115	100740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	-20	5	-0.42	113795800	24036	22.87	4750	4770	4710	6170	3325	4750	4734.39	0.65	5034	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2513	10.35	0.73	12	0.05	457.00	6503.00	7330	20240219	-35.47	4285	20241210	10.39	4875	-2.97	20250107	4585	3.16	20250102	7330	-35.47	20240219	4285	10.39	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
65	20250115	090743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	20	2	0.42	26702795	5610	5.34	4750	4770	4745	6170	3325	4750	4759.87	0.65	-337	4830	4790	4715	4675	4600	4810	4695	550	1420	1000	3040	5	1	53124634	2534	10.44	0.73	12	0.01	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	4875	-2.15	20250107	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.79	N	100790	1000	550 억	345162	N	N	65	N	N
66	20250114	160726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	105	2	2.26	490977265	104547	46.84	4645	4755	4640	6030	3255	4645	4696.12	0.63	6666	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2523	10.39	0.73	12	0.20	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	4875	-2.56	20250107	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.82	N	100790	1000	550 억	335958	N	N	65	N	N
67	20250114	150738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	100	2	2.15	441927390	94208	42.21	4645	4755	4640	6030	3255	4645	4690.98	0.63	6412	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2521	10.38	0.73	12	0.18	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	4875	-2.67	20250107	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
68	20250114	140736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	80	2	1.72	353755760	75511	33.83	4645	4755	4640	6030	3255	4645	4684.82	0.63	5470	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2510	10.34	0.73	12	0.14	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	4875	-3.08	20250107	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
69	20250114	130736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	80	2	1.72	315281825	67357	30.18	4645	4755	4640	6030	3255	4645	4680.76	0.63	1031	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2510	10.34	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.54	4285	20241210	10.27	4875	-3.08	20250107	4585	3.05	20250102	7330	-35.54	20240219	4285	10.27	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
70	20250114	120733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	55	2	1.18	244632315	52391	23.47	4645	4700	4640	6030	3255	4645	4669.36	0.63	-847	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2497	10.28	0.72	12	0.10	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	4875	-3.59	20250107	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
71	20250114	110733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	25	2	0.54	180960060	38793	17.38	4645	4690	4640	6030	3255	4645	4664.76	0.63	-4755	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2481	10.22	0.72	12	0.07	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
72	20250114	100732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	25	2	0.54	115232805	24694	11.06	4645	4690	4640	6030	3255	4645	4666.43	0.63	-2901	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2481	10.22	0.72	12	0.05	457.00	6503.00	7330	20240219	-36.29	4285	20241210	8.98	4875	-4.21	20250107	4585	1.85	20250102	7330	-36.29	20240219	4285	8.98	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
73	20250114	090736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	30	2	0.65	16739885	3585	1.61	4645	4685	4645	6030	3255	4645	4669.42	0.63	1368	4828	4736	4678	4586	4528	4707	4557	550	1385	1000	2970	5	1	53124634	2484	10.23	0.72	12	0.01	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	4875	-4.10	20250107	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.82	N	100790	1000	550 억	335958	N	N	549	N	N
74	20250113	160725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4645	-130	5	-2.72	1034377745	221050	133.97	4725	4770	4620	6200	3345	4775	4679.39	0.68	-25786	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2468	10.16	0.71	12	0.42	457.00	6503.00	7330	20240219	-36.63	4285	20241210	8.40	4875	-4.72	20250107	4585	1.31	20250102	7330	-36.63	20240219	4285	8.40	20241210	2.83	N	100790	1000	550 억	361573	N	N	549	N	N
75	20250113	150729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	-140	5	-2.93	957951475	204564	123.98	4725	4770	4635	6200	3345	4775	4682.89	0.68	-24686	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2462	10.14	0.71	12	0.39	457.00	6503.00	7330	20240219	-36.77	4285	20241210	8.17	4875	-4.92	20250107	4585	1.09	20250102	7330	-36.77	20240219	4285	8.17	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
76	20250113	140718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-115	5	-2.41	824502185	175844	106.57	4725	4770	4645	6200	3345	4775	4688.83	0.68	-14248	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2476	10.20	0.72	12	0.33	457.00	6503.00	7330	20240219	-36.43	4285	20241210	8.75	4875	-4.41	20250107	4585	1.64	20250102	7330	-36.43	20240219	4285	8.75	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
77	20250113	130718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-115	5	-2.41	770553470	164252	99.55	4725	4770	4645	6200	3345	4775	4691.29	0.68	-15824	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2476	10.20	0.72	12	0.31	457.00	6503.00	7330	20240219	-36.43	4285	20241210	8.75	4875	-4.41	20250107	4585	1.64	20250102	7330	-36.43	20240219	4285	8.75	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
78	20250113	120721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-95	5	-1.99	637611375	135744	82.27	4725	4770	4660	6200	3345	4775	4697.16	0.68	-12713	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2486	10.24	0.72	12	0.26	457.00	6503.00	7330	20240219	-36.15	4285	20241210	9.22	4875	-4.00	20250107	4585	2.07	20250102	7330	-36.15	20240219	4285	9.22	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
79	20250113	110720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-75	5	-1.57	536586090	114136	69.17	4725	4770	4670	6200	3345	4775	4701.29	0.68	-9639	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2497	10.28	0.72	12	0.21	457.00	6503.00	7330	20240219	-35.88	4285	20241210	9.68	4875	-3.59	20250107	4585	2.51	20250102	7330	-35.88	20240219	4285	9.68	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
80	20250113	100719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	-60	5	-1.26	212672480	45087	27.33	4725	4770	4700	6200	3345	4775	4716.94	0.68	-8745	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2505	10.32	0.73	12	0.08	457.00	6503.00	7330	20240219	-35.68	4285	20241210	10.04	4875	-3.28	20250107	4585	2.84	20250102	7330	-35.68	20240219	4285	10.04	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
81	20250113	090724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-65	5	-1.36	75540730	16021	9.71	4725	4770	4700	6200	3345	4775	4715.11	0.68	-7387	4831	4802	4766	4737	4701	4785	4720	550	1425	1000	3050	5	1	53124634	2502	10.31	0.72	12	0.03	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	4875	-3.38	20250107	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.83	N	100790	1000	550 억	361573	N	N	0	N	N
82	20250110	160703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-20	5	-0.42	775401045	163241	82.64	4795	4795	4730	6230	3360	4795	4750.01	0.68	-267	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2537	10.45	0.73	12	0.31	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	4875	-2.05	20250107	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
83	20250110	150713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-55	5	-1.15	659650595	138898	70.31	4795	4795	4730	6230	3360	4795	4749.17	0.68	3261	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2518	10.37	0.73	12	0.26	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	4875	-2.77	20250107	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
84	20250110	140717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-30	5	-0.63	560182095	117979	59.73	4795	4795	4730	6230	3360	4795	4748.15	0.68	-2470	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2531	10.43	0.73	12	0.22	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	4875	-2.26	20250107	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
85	20250110	130715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-60	5	-1.25	504182205	106215	53.77	4795	4795	4730	6230	3360	4795	4746.81	0.68	-8174	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2515	10.36	0.73	12	0.20	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	4875	-2.87	20250107	4585	3.27	20250102	7330	-35.40	20240219	4285	10.50	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
86	20250110	120716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-50	5	-1.04	466005485	98164	49.69	4795	4795	4730	6230	3360	4795	4747.21	0.68	-7904	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2521	10.38	0.73	12	0.18	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	4875	-2.67	20250107	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
87	20250110	110715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-60	5	-1.25	415707770	87573	44.33	4795	4795	4730	6230	3360	4795	4746.99	0.68	-10239	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2515	10.36	0.73	12	0.16	457.00	6503.00	7330	20240219	-35.40	4285	20241210	10.50	4875	-2.87	20250107	4585	3.27	20250102	7330	-35.40	20240219	4285	10.50	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
88	20250110	100713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-45	5	-0.94	277334680	58397	29.56	4795	4795	4730	6230	3360	4795	4749.13	0.68	-7636	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2523	10.39	0.73	12	0.11	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	4875	-2.56	20250107	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
89	20250110	090717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-55	5	-1.15	54895705	11561	5.85	4795	4795	4730	6230	3360	4795	4748.35	0.68	-2234	4871	4832	4786	4747	4701	4810	4725	550	1435	1000	3060	5	1	53124634	2518	10.37	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.33	4285	20241210	10.62	4875	-2.77	20250107	4585	3.38	20250102	7330	-35.33	20240219	4285	10.62	20241210	2.89	N	100790	1000	550 억	362012	N	N	0	N	N
90	20250109	160710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	-5	5	-0.10	928104080	194927	92.39	4825	4825	4740	6240	3360	4800	4761.27	0.72	-11603	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2547	10.49	0.74	12	0.37	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	4875	-1.64	20250107	4585	4.58	20250102	7330	-34.58	20240219	4285	11.90	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
91	20250109	150712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-40	5	-0.83	841401225	176779	83.79	4825	4825	4740	6240	3360	4800	4759.62	0.72	-8884	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2529	10.42	0.73	12	0.33	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	4875	-2.36	20250107	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
92	20250109	140711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-45	5	-0.94	741919440	155830	73.86	4825	4825	4740	6240	3360	4800	4761.08	0.72	-9433	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2526	10.40	0.73	12	0.29	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	4875	-2.46	20250107	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
93	20250109	130711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-40	5	-0.83	689199235	144740	68.61	4825	4825	4740	6240	3360	4800	4761.64	0.72	-10111	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2529	10.42	0.73	12	0.27	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	4875	-2.36	20250107	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
94	20250109	120711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-35	5	-0.73	620501340	130312	61.77	4825	4825	4740	6240	3360	4800	4761.66	0.72	-16171	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2531	10.43	0.73	12	0.25	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	4875	-2.26	20250107	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
95	20250109	110715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-40	5	-0.83	578762490	121543	57.61	4825	4825	4740	6240	3360	4800	4761.79	0.72	-16768	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2529	10.42	0.73	12	0.23	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	4875	-2.36	20250107	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
96	20250109	100712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	-5	5	-0.10	430936645	90512	42.90	4825	4825	4740	6240	3360	4800	4761.10	0.72	-25629	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2547	10.49	0.74	12	0.17	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	4875	-1.64	20250107	4585	4.58	20250102	7330	-34.58	20240219	4285	11.90	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
97	20250109	090716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-35	5	-0.73	47072220	9869	4.68	4825	4825	4755	6240	3360	4800	4769.71	0.72	-4734	4863	4831	4788	4756	4713	4847	4772	550	1440	1000	3070	5	1	53124634	2531	10.43	0.73	12	0.02	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	4875	-2.26	20250107	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.84	N	100790	1000	550 억	380427	N	N	0	N	N
98	20250108	160705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-25	5	-0.52	1004527930	209951	59.95	4765	4820	4745	6270	3380	4825	4784.58	0.75	-18591	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2550	10.50	0.74	12	0.40	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4875	-1.54	20250107	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
99	20250108	150708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	-30	5	-0.62	939949480	196476	56.10	4765	4820	4745	6270	3380	4825	4784.04	0.75	-17799	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2547	10.49	0.74	12	0.37	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	4875	-1.64	20250107	4585	4.58	20250102	7330	-34.58	20240219	4285	11.90	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
100	20250108	140711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	-40	5	-0.83	798560465	166955	47.67	4765	4820	4745	6270	3380	4825	4783.09	0.75	-23741	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2542	10.47	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	4875	-1.85	20250107	4585	4.36	20250102	7330	-34.72	20240219	4285	11.67	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
101	20250108	130710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	-45	5	-0.93	690122875	144268	41.19	4765	4820	4745	6270	3380	4825	4783.62	0.75	-22988	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2539	10.46	0.74	12	0.27	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	4875	-1.95	20250107	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
102	20250108	120707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	-35	5	-0.73	627556595	131186	37.46	4765	4820	4745	6270	3380	4825	4783.72	0.75	-15349	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2545	10.48	0.74	12	0.25	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	4875	-1.74	20250107	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
103	20250108	110708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-25	5	-0.52	567455190	118653	33.88	4765	4820	4745	6270	3380	4825	4782.48	0.75	-9807	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2550	10.50	0.74	12	0.22	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4875	-1.54	20250107	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
104	20250108	100709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-50	5	-1.04	412162325	86216	24.62	4765	4820	4745	6270	3380	4825	4780.58	0.75	-11903	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2537	10.45	0.73	12	0.16	457.00	6503.00	7330	20240219	-34.86	4285	20241210	11.44	4875	-2.05	20250107	4585	4.14	20250102	7330	-34.86	20240219	4285	11.44	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
105	20250108	090709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-25	5	-0.52	41847700	8755	2.50	4765	4820	4765	6270	3380	4825	4779.86	0.75	1422	4928	4876	4823	4771	4718	4850	4745	550	1445	1000	3080	5	1	53124634	2550	10.50	0.74	12	0.02	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4875	-1.54	20250107	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.79	N	100790	1000	550 억	398828	N	N	0	N	N
106	20250107	160703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4825	15	2	0.31	1669886490	347350	122.59	4875	4875	4770	6250	3370	4810	4807.50	0.70	25509	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2563	10.56	0.74	12	0.65	457.00	6503.00	7330	20240219	-34.17	4285	20241210	12.60	4875	-1.03	20250107	4585	5.23	20250102	7330	-34.17	20240219	4285	12.60	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
107	20250107	150704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4845	35	2	0.73	1533244355	319083	112.61	4875	4875	4770	6250	3370	4810	4805.16	0.70	24910	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2574	10.60	0.75	12	0.60	457.00	6503.00	7330	20240219	-33.90	4285	20241210	13.07	4875	-0.62	20250107	4585	5.67	20250102	7330	-33.90	20240219	4285	13.07	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
108	20250107	140702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	0	3	0.00	1251189960	260580	91.97	4875	4875	4770	6250	3370	4810	4801.56	0.70	14956	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2555	10.53	0.74	12	0.49	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	4875	-1.33	20250107	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
109	20250107	130702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-10	5	-0.21	1052763205	219273	77.39	4875	4875	4770	6250	3370	4810	4801.15	0.70	5067	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2550	10.50	0.74	12	0.41	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4875	-1.54	20250107	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
110	20250107	120704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	-5	5	-0.10	909106665	189268	66.80	4875	4875	4770	6250	3370	4810	4803.28	0.70	12925	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2553	10.51	0.74	12	0.36	457.00	6503.00	7330	20240219	-34.45	4285	20241210	12.14	4875	-1.44	20250107	4585	4.80	20250102	7330	-34.45	20240219	4285	12.14	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
111	20250107	110659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	-25	5	-0.52	787591190	163937	57.86	4875	4875	4770	6250	3370	4810	4804.23	0.70	8962	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2542	10.47	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.72	4285	20241210	11.67	4875	-1.85	20250107	4585	4.36	20250102	7330	-34.72	20240219	4285	11.67	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
112	20250107	100705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	-15	5	-0.31	488641510	101444	35.80	4875	4875	4790	6250	3370	4810	4816.86	0.70	11427	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2547	10.49	0.74	12	0.19	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	4875	-1.64	20250107	4585	4.58	20250102	7330	-34.58	20240219	4285	11.90	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
113	20250107	090706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4825	15	2	0.31	143398060	29643	10.46	4875	4875	4820	6250	3370	4810	4837.50	0.70	8442	4903	4856	4813	4766	4723	4880	4790	550	1440	1000	3070	5	1	53124634	2563	10.56	0.74	12	0.06	457.00	6503.00	7330	20240219	-34.17	4285	20241210	12.60	4875	-1.03	20250107	4585	5.23	20250102	7330	-34.17	20240219	4285	12.60	20241210	2.77	N	100790	1000	550 억	373509	N	N	0	N	N
114	20250106	160656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	50	2	1.05	1355044275	281817	153.96	4805	4860	4770	6180	3335	4760	4808.24	0.71	-1722	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2555	10.53	0.74	12	0.53	457.00	6503.00	7330	20240219	-34.38	4285	20241210	12.25	4860	-1.03	20250106	4585	4.91	20250102	7330	-34.38	20240219	4285	12.25	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
115	20250106	150657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	30	2	0.63	1296845375	269700	147.34	4805	4860	4770	6180	3335	4760	4808.47	0.71	-2002	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2545	10.48	0.74	12	0.51	457.00	6503.00	7330	20240219	-34.65	4285	20241210	11.79	4860	-1.44	20250106	4585	4.47	20250102	7330	-34.65	20240219	4285	11.79	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
116	20250106	140656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	40	2	0.84	1135984040	236171	129.02	4805	4860	4770	6180	3335	4760	4810.01	0.71	6330	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2550	10.50	0.74	12	0.44	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4860	-1.23	20250106	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
117	20250106	130653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	35	2	0.74	964658090	200471	109.52	4805	4860	4770	6180	3335	4760	4811.96	0.71	2122	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2547	10.49	0.74	12	0.38	457.00	6503.00	7330	20240219	-34.58	4285	20241210	11.90	4860	-1.34	20250106	4585	4.58	20250102	7330	-34.58	20240219	4285	11.90	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
118	20250106	120652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	60	2	1.26	892604170	185467	101.32	4805	4860	4770	6180	3335	4760	4812.74	0.71	2360	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2561	10.55	0.74	12	0.35	457.00	6503.00	7330	20240219	-34.24	4285	20241210	12.49	4860	-0.82	20250106	4585	5.13	20250102	7330	-34.24	20240219	4285	12.49	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
119	20250106	110652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	40	2	0.84	790089995	164138	89.67	4805	4860	4770	6180	3335	4760	4813.57	0.71	5842	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2550	10.50	0.74	12	0.31	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4860	-1.23	20250106	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
120	20250106	100651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	40	2	0.84	673449965	139801	76.37	4805	4860	4770	6180	3335	4760	4817.20	0.71	9489	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2550	10.50	0.74	12	0.26	457.00	6503.00	7330	20240219	-34.52	4285	20241210	12.02	4860	-1.23	20250106	4585	4.69	20250102	7330	-34.52	20240219	4285	12.02	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
121	20250106	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	45	2	0.95	68750855	14289	7.81	4805	4840	4785	6180	3335	4760	4811.45	0.71	-1005	4833	4796	4758	4721	4683	4815	4740	550	1420	1000	3040	5	1	53124634	2553	10.51	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.45	4285	20241210	12.14	4840	-0.72	20250106	4585	4.80	20250102	7330	-34.45	20240219	4285	12.14	20241210	2.86	N	100790	1000	550 억	375231	N	N	0	N	N
122	20250103	160647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-5	5	-0.10	862696000	181469	73.62	4735	4795	4720	6190	3340	4765	4753.92	0.73	-12617	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2529	10.42	0.73	12	0.34	457.00	6503.00	7330	20240219	-35.06	4285	20241210	11.09	4795	-0.73	20250103	4585	3.82	20250102	7330	-35.06	20240219	4285	11.09	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
123	20250103	150650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-10	5	-0.21	811856805	170781	69.28	4735	4795	4720	6190	3340	4765	4753.79	0.73	-12148	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2526	10.40	0.73	12	0.32	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	4795	-0.83	20250103	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
124	20250103	140649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	5	2	0.10	717372290	150879	61.21	4735	4795	4720	6190	3340	4765	4754.62	0.73	-12587	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2534	10.44	0.73	12	0.28	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	4795	-0.52	20250103	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
125	20250103	130649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	0	3	0.00	516708170	108779	44.13	4735	4785	4720	6190	3340	4765	4750.07	0.73	-7277	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2531	10.43	0.73	12	0.20	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	4785	-0.42	20250103	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
126	20250103	120647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	15	2	0.31	459244505	96724	39.24	4735	4785	4720	6190	3340	4765	4747.99	0.73	-5293	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2539	10.46	0.74	12	0.18	457.00	6503.00	7330	20240219	-34.79	4285	20241210	11.55	4785	-0.10	20250103	4585	4.25	20250102	7330	-34.79	20240219	4285	11.55	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
127	20250103	110649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-20	5	-0.42	376301445	79292	32.17	4735	4780	4720	6190	3340	4765	4745.77	0.73	-9357	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2521	10.38	0.73	12	0.15	457.00	6503.00	7330	20240219	-35.27	4285	20241210	10.74	4780	0.00	20250102	4585	3.49	20250102	7330	-35.27	20240219	4285	10.74	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
128	20250103	100646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-10	5	-0.21	264172075	55670	22.58	4735	4780	4720	6190	3340	4765	4745.32	0.73	-5434	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2526	10.40	0.73	12	0.10	457.00	6503.00	7330	20240219	-35.13	4285	20241210	10.97	4780	0.00	20250102	4585	3.71	20250102	7330	-35.13	20240219	4285	10.97	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
129	20250103	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-15	5	-0.31	54112155	11421	4.63	4735	4765	4725	6190	3340	4765	4737.95	0.73	1037	4905	4835	4710	4640	4515	4870	4675	550	1425	1000	3040	5	1	53124634	2523	10.39	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.20	4285	20241210	10.85	4780	-0.63	20250102	4585	3.60	20250102	7330	-35.20	20240219	4285	10.85	20241210	2.91	N	100790	1000	550 억	387835	N	N	0	N	N
130	20250102	160643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	185	2	4.04	1149167745	243978	46.29	4595	4780	4585	5950	3210	4580	4710.12	0.70	16262	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2531	10.43	0.73	12	0.46	457.00	6503.00	7330	20240219	-34.99	4285	20241210	11.20	4780	-0.31	20250102	4585	3.93	20250102	7330	-34.99	20240219	4285	11.20	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
131	20250102	150644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	190	2	4.15	1076785540	228757	43.41	4595	4780	4585	5950	3210	4580	4707.12	0.70	18541	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2534	10.44	0.73	12	0.43	457.00	6503.00	7330	20240219	-34.92	4285	20241210	11.32	4780	-0.21	20250102	4585	4.03	20250102	7330	-34.92	20240219	4285	11.32	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
132	20250102	140642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	130	2	2.84	492362925	105693	20.05	4595	4710	4585	5950	3210	4580	4658.43	0.70	-5109	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2502	10.31	0.72	12	0.20	457.00	6503.00	7330	20240219	-35.74	4285	20241210	9.92	4710	0.00	20250102	4585	2.73	20250102	7330	-35.74	20240219	4285	9.92	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
133	20250102	130641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	95	2	2.07	409299675	88001	16.70	4595	4700	4585	5950	3210	4580	4651.08	0.70	-6825	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2484	10.23	0.72	12	0.17	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	4700	-0.53	20250102	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
134	20250102	120641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	95	2	2.07	347833345	74845	14.20	4595	4700	4585	5950	3210	4580	4647.39	0.70	-1337	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2484	10.23	0.72	12	0.14	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	4700	-0.53	20250102	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
135	20250102	110632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	95	2	2.07	223460460	48178	9.14	4595	4680	4585	5950	3210	4580	4638.23	0.70	-2594	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2484	10.23	0.72	12	0.09	457.00	6503.00	7330	20240219	-36.22	4285	20241210	9.10	4680	-0.11	20250102	4585	1.96	20250102	7330	-36.22	20240219	4285	9.10	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
136	20250102	100639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	45	2	0.98	49840940	10838	2.06	4595	4635	4585	5950	3210	4580	4598.73	0.70	-3477	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2457	10.12	0.71	12	0.02	457.00	6503.00	7330	20240219	-36.90	4285	20241210	7.93	4635	-0.22	20250102	4585	0.87	20250102	7330	-36.90	20240219	4285	7.93	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N
137	20250102	090633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4580	0	3	0.00	0	0	0.00	0	0	0	5950	3210	4580	0.00	0.70	0	4946	4762	4616	4432	4286	4855	4525	550	1370	1000	2930	5	1	53124634	2433	10.02	0.70	12	0.00	457.00	6503.00	7330	20240219	-37.52	4285	20241210	6.88	0	0.00	0	0	0.00	0	7330	-37.52	20240219	4285	6.88	20241210	2.99	N	100790	1000	550 억	371207	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History