KissMeData/019570/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

64 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
3	20231229	150347	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
4	20231229	140347	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
5	20231229	130347	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
6	20231229	120347	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
7	20231229	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
8	20231229	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
9	20231229	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	341631184	524381	12.49	651	664	642	858	462	660	651.24	0.71	5199	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	1.00	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	374919	N	N	N	N
10	20231228	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	-3	5	-0.45	330485754	507468	12.09	651	664	642	858	462	660	651.24	0.70	0	-3665	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.85	12	0.97	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	369720	N	N	N	N
11	20231228	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	653	-7	5	-1.06	307691371	472726	11.26	651	664	642	858	462	660	650.89	0.70	0	-5297	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	343	-1.55	0.85	12	0.90	-422.00	769.00	2433	20230116	-73.16	520	20231215	25.58	2433	-73.16	20230116	520	25.58	20231215	1471	-55.61	20230510	341	91.50	20230329	N	019570	500	262 억	369720	N	N	N	N
12	20231228	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	651	-9	5	-1.36	298011590	457894	10.91	651	664	642	858	462	660	650.83	0.70	0	-5568	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	342	-1.54	0.85	12	0.87	-422.00	769.00	2433	20230116	-73.24	520	20231215	25.19	2433	-73.24	20230116	520	25.19	20231215	1471	-55.74	20230510	341	90.91	20230329	N	019570	500	262 억	369720	N	N	N	N
13	20231228	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	645	-15	5	-2.27	265349520	407356	9.71	651	664	642	858	462	660	651.39	0.70	0	-22397	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	338	-1.53	0.84	12	0.78	-422.00	769.00	2433	20230116	-73.49	520	20231215	24.04	2433	-73.49	20230116	520	24.04	20231215	1471	-56.15	20230510	341	89.15	20230329	N	019570	500	262 억	369720	N	N	N	N
14	20231228	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	647	-13	5	-1.97	227963988	349656	8.33	651	664	643	858	462	660	651.97	0.70	0	-21602	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	339	-1.53	0.84	12	0.67	-422.00	769.00	2433	20230116	-73.41	520	20231215	24.42	2433	-73.41	20230116	520	24.42	20231215	1471	-56.02	20230510	341	89.74	20230329	N	019570	500	262 억	369720	N	N	N	N
15	20231228	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	648	-12	5	-1.82	195427885	299530	7.14	651	664	643	858	462	660	652.45	0.70	0	-34190	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	340	-1.54	0.84	12	0.57	-422.00	769.00	2433	20230116	-73.37	520	20231215	24.62	2433	-73.37	20230116	520	24.62	20231215	1471	-55.95	20230510	341	90.03	20230329	N	019570	500	262 억	369720	N	N	N	N
16	20231228	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	658	-2	5	-0.30	114405306	175021	4.17	651	664	643	858	462	660	653.67	0.70	0	-21624	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	345	-1.56	0.86	12	0.33	-422.00	769.00	2433	20230116	-72.96	520	20231215	26.54	2433	-72.96	20230116	520	26.54	20231215	1471	-55.27	20230510	341	92.96	20230329	N	019570	500	262 억	369720	N	N	N	N
17	20231228	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	646	-14	5	-2.12	26165266	40420	0.96	651	652	643	858	462	660	647.33	0.70	0	35	761	710	669	618	577	736	644	262	198	500	440	1	1	52470040	339	-1.53	0.84	12	0.08	-422.00	769.00	2433	20230116	-73.45	520	20231215	24.23	2433	-73.45	20230116	520	24.23	20231215	1471	-56.08	20230510	341	89.44	20230329	N	019570	500	262 억	369720	N	N	N	N
18	20231227	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	660	35	2	5.60	2852195513	4193127	526.03	628	720	628	812	438	625	680.21	0.47	0	104168	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	346	-1.56	0.86	12	7.99	-422.00	769.00	2433	20230116	-72.87	520	20231215	26.92	2433	-72.87	20230116	520	26.92	20231215	1471	-55.13	20230510	341	93.55	20230329	N	019570	500	262 억	248670	N	N	N	N
19	20231227	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	657	32	2	5.12	2806256855	4123370	517.28	628	720	628	812	438	625	680.57	0.47	0	108197	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	345	-1.56	0.85	12	7.86	-422.00	769.00	2433	20230116	-73.00	520	20231215	26.35	2433	-73.00	20230116	520	26.35	20231215	1471	-55.34	20230510	341	92.67	20230329	N	019570	500	262 억	248670	N	N	N	N
20	20231227	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	661	36	2	5.76	2776247120	4077644	511.54	628	720	628	812	438	625	680.85	0.47	0	107527	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	347	-1.57	0.86	12	7.77	-422.00	769.00	2433	20230116	-72.83	520	20231215	27.12	2433	-72.83	20230116	520	27.12	20231215	1471	-55.06	20230510	341	93.84	20230329	N	019570	500	262 억	248670	N	N	N	N
21	20231227	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	652	27	2	4.32	2700868609	3962691	497.12	628	720	628	812	438	625	681.58	0.47	0	109923	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	342	-1.55	0.85	12	7.55	-422.00	769.00	2433	20230116	-73.20	520	20231215	25.38	2433	-73.20	20230116	520	25.38	20231215	1471	-55.68	20230510	341	91.20	20230329	N	019570	500	262 억	248670	N	N	N	N
22	20231227	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	642	17	2	2.72	2657113097	3895294	488.67	628	720	628	812	438	625	682.14	0.47	0	120501	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	337	-1.52	0.83	12	7.42	-422.00	769.00	2433	20230116	-73.61	520	20231215	23.46	2433	-73.61	20230116	520	23.46	20231215	1471	-56.36	20230510	341	88.27	20230329	N	019570	500	262 억	248670	N	N	N	N
23	20231227	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	661	36	2	5.76	2417050197	3528116	442.61	628	720	628	812	438	625	685.08	0.47	0	70908	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	347	-1.57	0.86	12	6.72	-422.00	769.00	2433	20230116	-72.83	520	20231215	27.12	2433	-72.83	20230116	520	27.12	20231215	1471	-55.06	20230510	341	93.84	20230329	N	019570	500	262 억	248670	N	N	N	N
24	20231227	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	668	43	2	6.88	515448541	780124	97.87	628	683	628	812	438	625	660.73	0.47	0	112170	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	350	-1.58	0.87	12	1.49	-422.00	769.00	2433	20230116	-72.54	520	20231215	28.46	2433	-72.54	20230116	520	28.46	20231215	1471	-54.59	20230510	341	95.89	20230329	N	019570	500	262 억	248670	N	N	N	N
25	20231227	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	643	18	2	2.88	20710787	32416	4.07	628	643	628	812	438	625	638.95	0.47	0	-18981	668	646	632	610	596	643	607	262	187	500	420	1	1	52470040	337	-1.52	0.84	12	0.06	-422.00	769.00	2433	20230116	-73.57	520	20231215	23.65	2433	-73.57	20230116	520	23.65	20231215	1471	-56.29	20230510	341	88.56	20230329	N	019570	500	262 억	248670	N	N	N	N
26	20231226	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	625	0	3	0.00	503487802	795581	49.30	625	654	618	812	438	625	632.86	0.43	0	14694	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	328	-1.48	0.81	12	1.52	-422.00	769.00	2433	20230116	-74.31	520	20231215	20.19	2433	-74.31	20230116	520	20.19	20231215	1471	-57.51	20230510	341	83.28	20230329	N	019570	500	262 억	227255	N	N	N	N
27	20231226	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	623	-2	5	-0.32	483534334	763534	47.31	625	654	618	812	438	625	633.29	0.43	0	20579	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	327	-1.48	0.81	12	1.46	-422.00	769.00	2433	20230116	-74.39	520	20231215	19.81	2433	-74.39	20230116	520	19.81	20231215	1471	-57.65	20230510	341	82.70	20230329	N	019570	500	262 억	227255	N	N	N	N
28	20231226	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	624	-1	5	-0.16	443178619	698551	43.29	625	654	619	812	438	625	634.43	0.43	0	25201	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	327	-1.48	0.81	12	1.33	-422.00	769.00	2433	20230116	-74.35	520	20231215	20.00	2433	-74.35	20230116	520	20.00	20231215	1471	-57.58	20230510	341	82.99	20230329	N	019570	500	262 억	227255	N	N	N	N
29	20231226	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	631	6	2	0.96	351016167	551109	34.15	625	654	624	812	438	625	636.93	0.43	0	26732	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	331	-1.50	0.82	12	1.05	-422.00	769.00	2433	20230116	-74.06	520	20231215	21.35	2433	-74.06	20230116	520	21.35	20231215	1471	-57.10	20230510	341	85.04	20230329	N	019570	500	262 억	227255	N	N	N	N
30	20231226	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	634	9	2	1.44	318865910	499989	30.98	625	654	624	812	438	625	637.75	0.43	0	25195	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	333	-1.50	0.82	12	0.95	-422.00	769.00	2433	20230116	-73.94	520	20231215	21.92	2433	-73.94	20230116	520	21.92	20231215	1471	-56.90	20230510	341	85.92	20230329	N	019570	500	262 억	227255	N	N	N	N
31	20231226	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	634	9	2	1.44	289169455	453036	28.07	625	654	624	812	438	625	638.30	0.43	0	16509	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	333	-1.50	0.82	12	0.86	-422.00	769.00	2433	20230116	-73.94	520	20231215	21.92	2433	-73.94	20230116	520	21.92	20231215	1471	-56.90	20230510	341	85.92	20230329	N	019570	500	262 억	227255	N	N	N	N
32	20231226	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	634	9	2	1.44	157860365	248898	15.42	625	649	624	812	438	625	634.24	0.43	0	9796	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	333	-1.50	0.82	12	0.47	-422.00	769.00	2433	20230116	-73.94	520	20231215	21.92	2433	-73.94	20230116	520	21.92	20231215	1471	-56.90	20230510	341	85.92	20230329	N	019570	500	262 억	227255	N	N	N	N
33	20231226	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	637	12	2	1.92	15955340	25331	1.57	625	637	624	812	438	625	629.89	0.43	0	8796	695	660	629	594	563	644	578	262	187	500	420	1	1	52470040	334	-1.51	0.83	12	0.05	-422.00	769.00	2433	20230116	-73.82	520	20231215	22.50	2433	-73.82	20230116	520	22.50	20231215	1471	-56.70	20230510	341	86.80	20230329	N	019570	500	262 억	227255	N	N	N	N
34	20231222	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	625	-7	5	-1.11	1012223560	1613763	11.04	633	664	598	821	443	632	627.24	0.48	0	-25750	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	328	-1.48	0.81	12	3.08	-422.00	769.00	2433	20230116	-74.31	520	20231215	20.19	2433	-74.31	20230116	520	20.19	20231215	1471	-57.51	20230510	341	83.28	20230329	N	019570	500	262 억	251868	N	N	N	N
35	20231222	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	614	-18	5	-2.85	936178363	1490895	10.20	633	664	598	821	443	632	627.93	0.48	0	-13329	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	322	-1.45	0.80	12	2.84	-422.00	769.00	2433	20230116	-74.76	520	20231215	18.08	2433	-74.76	20230116	520	18.08	20231215	1471	-58.26	20230510	341	80.06	20230329	N	019570	500	262 억	251868	N	N	N	N
36	20231222	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	617	-15	5	-2.37	884660638	1406848	9.62	633	664	598	821	443	632	628.82	0.48	0	-7549	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	324	-1.46	0.80	12	2.68	-422.00	769.00	2433	20230116	-74.64	520	20231215	18.65	2433	-74.64	20230116	520	18.65	20231215	1471	-58.06	20230510	341	80.94	20230329	N	019570	500	262 억	251868	N	N	N	N
37	20231222	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	619	-13	5	-2.06	802109810	1272018	8.70	633	664	598	821	443	632	630.58	0.48	0	-31536	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	325	-1.47	0.80	12	2.42	-422.00	769.00	2433	20230116	-74.56	520	20231215	19.04	2433	-74.56	20230116	520	19.04	20231215	1471	-57.92	20230510	341	81.52	20230329	N	019570	500	262 억	251868	N	N	N	N
38	20231222	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	623	-9	5	-1.42	760100586	1204394	8.24	633	664	598	821	443	632	631.11	0.48	0	-39643	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	327	-1.48	0.81	12	2.30	-422.00	769.00	2433	20230116	-74.39	520	20231215	19.81	2433	-74.39	20230116	520	19.81	20231215	1471	-57.65	20230510	341	82.70	20230329	N	019570	500	262 억	251868	N	N	N	N
39	20231222	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	632	0	3	0.00	709215392	1123264	7.68	633	664	598	821	443	632	631.39	0.48	0	-20277	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	332	-1.50	0.82	12	2.14	-422.00	769.00	2433	20230116	-74.02	520	20231215	21.54	2433	-74.02	20230116	520	21.54	20231215	1471	-57.04	20230510	341	85.34	20230329	N	019570	500	262 억	251868	N	N	N	N
40	20231222	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	635	3	2	0.47	624978103	990908	6.78	633	664	598	821	443	632	630.71	0.48	0	-7715	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	333	-1.50	0.83	12	1.89	-422.00	769.00	2433	20230116	-73.90	520	20231215	22.12	2433	-73.90	20230116	520	22.12	20231215	1471	-56.83	20230510	341	86.22	20230329	N	019570	500	262 억	251868	N	N	N	N
41	20231222	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	611	-21	5	-3.32	71701260	114298	0.78	633	635	611	821	443	632	627.28	0.48	0	-46151	806	719	638	551	470	762	594	262	189	500	420	1	1	52470040	321	-1.45	0.79	12	0.22	-422.00	769.00	2433	20230116	-74.89	520	20231215	17.50	2433	-74.89	20230116	520	17.50	20231215	1471	-58.46	20230510	341	79.18	20230329	N	019570	500	262 억	251868	N	N	N	N
42	20231221	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	632	70	2	12.46	9745527975	14581460	3280.71	567	725	557	730	394	562	668.37	0.56	0	-36164	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	332	-1.50	0.82	12	27.79	-422.00	769.00	2433	20230116	-74.02	520	20231215	21.54	2433	-74.02	20230116	520	21.54	20231215	1471	-57.04	20230510	341	85.34	20230329	N	019570	500	262 억	294079	N	N	N	N
43	20231221	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	635	73	2	12.99	9600221651	14352361	3229.17	567	725	557	730	394	562	668.89	0.56	0	-36556	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	333	-1.50	0.83	12	27.35	-422.00	769.00	2433	20230116	-73.90	520	20231215	22.12	2433	-73.90	20230116	520	22.12	20231215	1471	-56.83	20230510	341	86.22	20230329	N	019570	500	262 억	294079	N	N	N	N
44	20231221	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	635	73	2	12.99	9053952708	13506310	3038.81	567	725	557	730	394	562	670.35	0.56	0	-15160	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	333	-1.50	0.83	12	25.74	-422.00	769.00	2433	20230116	-73.90	520	20231215	22.12	2433	-73.90	20230116	520	22.12	20231215	1471	-56.83	20230510	341	86.22	20230329	N	019570	500	262 억	294079	N	N	N	N
45	20231221	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	662	100	2	17.79	8325773519	12386085	2786.77	567	725	557	730	394	562	672.19	0.56	0	-87658	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	347	-1.57	0.86	12	23.61	-422.00	769.00	2433	20230116	-72.79	520	20231215	27.31	2433	-72.79	20230116	520	27.31	20231215	1471	-55.00	20230510	341	94.13	20230329	N	019570	500	262 억	294079	N	N	N	N
46	20231221	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	669	107	2	19.04	7276493823	10833829	2437.53	567	725	557	730	394	562	671.65	0.56	0	-98934	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	351	-1.59	0.87	12	20.65	-422.00	769.00	2433	20230116	-72.50	520	20231215	28.65	2433	-72.50	20230116	520	28.65	20231215	1471	-54.52	20230510	341	96.19	20230329	N	019570	500	262 억	294079	N	N	N	N
47	20231221	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	672	110	2	19.57	5953604452	8864107	1994.35	567	725	557	730	394	562	671.65	0.56	0	1968	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	353	-1.59	0.87	12	16.89	-422.00	769.00	2433	20230116	-72.38	520	20231215	29.23	2433	-72.38	20230116	520	29.23	20231215	1471	-54.32	20230510	341	97.07	20230329	N	019570	500	262 억	294079	N	N	N	N
48	20231221	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	619	57	2	10.14	746133394	1203238	270.72	567	650	557	730	394	562	620.10	0.56	0	-90892	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	325	-1.47	0.80	12	2.29	-422.00	769.00	2433	20230116	-74.56	520	20231215	19.04	2433	-74.56	20230116	520	19.04	20231215	1471	-57.92	20230510	341	81.52	20230329	N	019570	500	262 억	294079	N	N	N	N
49	20231221	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	0	3	0.00	5419202	9649	2.17	567	567	557	730	394	562	561.63	0.56	0	-1297	594	577	561	544	528	586	553	262	168	500	380	1	1	52470040	295	-1.33	0.73	12	0.02	-422.00	769.00	2433	20230116	-76.90	520	20231215	8.08	2433	-76.90	20230116	520	8.08	20231215	1471	-61.79	20230510	341	64.81	20230329	N	019570	500	262 억	294079	N	N	N	N
50	20231220	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	3	2	0.54	247299641	441556	28.91	559	578	545	726	392	559	560.06	0.46	0	58153	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	295	-1.33	0.73	12	0.84	-422.00	769.00	2433	20230116	-76.90	520	20231215	8.08	2433	-76.90	20230116	520	8.08	20231215	1471	-61.79	20230510	341	64.81	20230329	N	019570	500	262 억	238740	N	N	N	N
51	20231220	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	6	2	1.07	243945987	435591	28.52	559	578	545	726	392	559	560.03	0.46	0	58303	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	296	-1.34	0.73	12	0.83	-422.00	769.00	2433	20230116	-76.78	520	20231215	8.65	2433	-76.78	20230116	520	8.65	20231215	1471	-61.59	20230510	341	65.69	20230329	N	019570	500	262 억	238740	N	N	N	N
52	20231220	140348	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	1	2	0.18	142155954	255561	16.73	559	563	545	726	392	559	556.25	0.46	0	10332	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	294	-1.33	0.73	12	0.49	-422.00	769.00	2433	20230116	-76.98	520	20231215	7.69	2433	-76.98	20230116	520	7.69	20231215	1471	-61.93	20230510	341	64.22	20230329	N	019570	500	262 억	238740	N	N	N	N
53	20231220	130348	57	100.00	KOSDAQ	금융	N	N	N	N	N	558	-1	5	-0.18	137733600	247630	16.21	559	563	545	726	392	559	556.21	0.46	0	9247	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	293	-1.32	0.73	12	0.47	-422.00	769.00	2433	20230116	-77.07	520	20231215	7.31	2433	-77.07	20230116	520	7.31	20231215	1471	-62.07	20230510	341	63.64	20230329	N	019570	500	262 억	238740	N	N	N	N
54	20231220	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	3	2	0.54	131388231	236282	15.47	559	563	545	726	392	559	556.07	0.46	0	9416	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	295	-1.33	0.73	12	0.45	-422.00	769.00	2433	20230116	-76.90	520	20231215	8.08	2433	-76.90	20230116	520	8.08	20231215	1471	-61.79	20230510	341	64.81	20230329	N	019570	500	262 억	238740	N	N	N	N
55	20231220	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	563	4	2	0.72	109664847	197512	12.93	559	563	545	726	392	559	555.23	0.46	0	9714	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	295	-1.33	0.73	12	0.38	-422.00	769.00	2433	20230116	-76.86	520	20231215	8.27	2433	-76.86	20230116	520	8.27	20231215	1471	-61.73	20230510	341	65.10	20230329	N	019570	500	262 억	238740	N	N	N	N
56	20231220	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	558	-1	5	-0.18	79369675	143472	9.39	559	562	545	726	392	559	553.21	0.46	0	3501	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	293	-1.32	0.73	12	0.27	-422.00	769.00	2433	20230116	-77.07	520	20231215	7.31	2433	-77.07	20230116	520	7.31	20231215	1471	-62.07	20230510	341	63.64	20230329	N	019570	500	262 억	238740	N	N	N	N
57	20231220	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	-9	5	-1.61	8148753	14691	0.96	559	559	550	726	392	559	554.68	0.46	0	-1703	634	596	573	535	512	585	524	262	167	500	380	1	1	52470040	289	-1.30	0.72	12	0.03	-422.00	769.00	2433	20230116	-77.39	520	20231215	5.77	2433	-77.39	20230116	520	5.77	20231215	1471	-62.61	20230510	341	61.29	20230329	N	019570	500	262 억	238740	N	N	N	N
58	20231219	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	559	-44	5	-7.30	861875792	1524039	22.01	610	611	550	783	423	603	565.31	0.41	0	23999	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	293	-1.32	0.73	12	2.90	-422.00	769.00	2433	20230116	-77.02	520	20231215	7.50	2433	-77.02	20230116	520	7.50	20231215	1471	-62.00	20230510	341	63.93	20230329	N	019570	500	262 억	214741	N	N	N	N
59	20231219	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	553	-50	5	-8.29	806545902	1423991	20.56	610	611	550	783	423	603	566.16	0.41	0	23554	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	290	-1.31	0.72	12	2.71	-422.00	769.00	2433	20230116	-77.27	520	20231215	6.35	2433	-77.27	20230116	520	6.35	20231215	1471	-62.41	20230510	341	62.17	20230329	N	019570	500	262 억	214741	N	N	N	N
60	20231219	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	557	-46	5	-7.63	615132942	1077931	15.57	610	611	556	783	423	603	570.38	0.41	0	29579	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	292	-1.32	0.72	12	2.05	-422.00	769.00	2433	20230116	-77.11	520	20231215	7.12	2433	-77.11	20230116	520	7.12	20231215	1471	-62.13	20230510	341	63.34	20230329	N	019570	500	262 억	214741	N	N	N	N
61	20231219	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	562	-41	5	-6.80	535387676	935117	13.50	610	611	556	783	423	603	572.23	0.41	0	33674	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	295	-1.33	0.73	12	1.78	-422.00	769.00	2433	20230116	-76.90	520	20231215	8.08	2433	-76.90	20230116	520	8.08	20231215	1471	-61.79	20230510	341	64.81	20230329	N	019570	500	262 억	214741	N	N	N	N
62	20231219	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-43	5	-7.13	435328760	756306	10.92	610	611	558	783	423	603	575.26	0.41	0	32582	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	294	-1.33	0.73	12	1.44	-422.00	769.00	2433	20230116	-76.98	520	20231215	7.69	2433	-76.98	20230116	520	7.69	20231215	1471	-61.93	20230510	341	64.22	20230329	N	019570	500	262 억	214741	N	N	N	N
63	20231219	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	567	-36	5	-5.97	292978244	502535	7.26	610	611	566	783	423	603	582.63	0.41	0	15970	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	298	-1.34	0.74	12	0.96	-422.00	769.00	2433	20230116	-76.70	520	20231215	9.04	2433	-76.70	20230116	520	9.04	20231215	1471	-61.45	20230510	341	66.28	20230329	N	019570	500	262 억	214741	N	N	N	N
64	20231219	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	582	-21	5	-3.48	180025426	304887	4.40	610	611	580	783	423	603	590.08	0.41	0	11407	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	305	-1.38	0.76	12	0.58	-422.00	769.00	2433	20230116	-76.08	520	20231215	11.92	2433	-76.08	20230116	520	11.92	20231215	1471	-60.44	20230510	341	70.67	20230329	N	019570	500	262 억	214741	N	N	N	N
65	20231219	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	590	-13	5	-2.16	49238728	81873	1.18	610	611	590	783	423	603	601.20	0.41	0	-13115	705	654	593	542	481	679	567	262	180	500	410	1	1	52470040	310	-1.40	0.77	12	0.16	-422.00	769.00	2433	20230116	-75.75	520	20231215	13.46	2433	-75.75	20230116	520	13.46	20231215	1471	-59.89	20230510	341	73.02	20230329	N	019570	500	262 억	214741	N	N	N	N
66	20231218	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	603	71	2	13.35	4196596786	6912771	2583.43	532	644	532	691	373	532	607.08	1.17	0	-408284	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	316	-1.43	0.78	12	13.17	-422.00	769.00	2433	20230116	-75.22	520	20231215	15.96	2433	-75.22	20230116	520	15.96	20231215	1471	-59.01	20230510	341	76.83	20230329	N	019570	500	262 억	614815	N	N	N	N
67	20231218	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	599	67	2	12.59	4109097009	6766469	2528.76	532	644	532	691	373	532	607.27	1.17	0	-423295	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	314	-1.42	0.78	12	12.90	-422.00	769.00	2433	20230116	-75.38	520	20231215	15.19	2433	-75.38	20230116	520	15.19	20231215	1471	-59.28	20230510	341	75.66	20230329	N	019570	500	262 억	614815	N	N	N	N
68	20231218	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	606	74	2	13.91	3754151197	6176687	2308.34	532	644	532	691	373	532	607.79	1.17	0	-383866	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	318	-1.44	0.79	12	11.77	-422.00	769.00	2433	20230116	-75.09	520	20231215	16.54	2433	-75.09	20230116	520	16.54	20231215	1471	-58.80	20230510	341	77.71	20230329	N	019570	500	262 억	614815	N	N	N	N
69	20231218	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	592	60	2	11.28	3199298101	5269860	1969.44	532	644	532	691	373	532	607.09	1.17	0	-376589	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	311	-1.40	0.77	12	10.04	-422.00	769.00	2433	20230116	-75.67	520	20231215	13.85	2433	-75.67	20230116	520	13.85	20231215	1471	-59.76	20230510	341	73.61	20230329	N	019570	500	262 억	614815	N	N	N	N
70	20231218	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	598	66	2	12.41	3100237151	5103648	1907.33	532	644	532	691	373	532	607.46	1.17	0	-361112	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	314	-1.42	0.78	12	9.73	-422.00	769.00	2433	20230116	-75.42	520	20231215	15.00	2433	-75.42	20230116	520	15.00	20231215	1471	-59.35	20230510	341	75.37	20230329	N	019570	500	262 억	614815	N	N	N	N
71	20231218	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	601	69	2	12.97	2585693005	4256596	1590.77	532	644	532	691	373	532	607.46	1.17	0	-330991	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	315	-1.42	0.78	12	8.11	-422.00	769.00	2433	20230116	-75.30	520	20231215	15.58	2433	-75.30	20230116	520	15.58	20231215	1471	-59.14	20230510	341	76.25	20230329	N	019570	500	262 억	614815	N	N	N	N
72	20231218	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	605	73	2	13.72	1592326785	2614637	977.14	532	644	532	691	373	532	609.00	1.17	0	-247061	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	317	-1.43	0.79	12	4.98	-422.00	769.00	2433	20230116	-75.13	520	20231215	16.35	2433	-75.13	20230116	520	16.35	20231215	1471	-58.87	20230510	341	77.42	20230329	N	019570	500	262 억	614815	N	N	N	N
73	20231218	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	535	3	2	0.56	3144665	5903	2.21	532	540	532	691	373	532	532.72	1.17	0	-660	550	540	530	520	510	536	516	262	159	500	360	1	1	52470040	281	-1.27	0.70	12	0.01	-422.00	769.00	2433	20230116	-78.01	520	20231215	2.88	2433	-78.01	20230116	520	2.88	20231215	1471	-63.63	20230510	341	56.89	20230329	N	019570	500	262 억	614815	N	N	N	N
74	20231215	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	532	-2	5	-0.37	140710311	266767	44.76	534	540	520	694	374	534	527.46	1.12	0	24265	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	279	-1.26	0.69	12	0.51	-422.00	769.00	2433	20230116	-78.13	520	20231215	2.31	2433	-78.13	20230116	520	2.31	20231215	1471	-63.83	20230510	341	56.01	20230329	N	019570	500	262 억	589495	N	N	N	N
75	20231215	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	531	-3	5	-0.56	138351301	262327	44.01	534	540	520	694	374	534	527.40	1.12	0	24265	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	279	-1.26	0.69	12	0.50	-422.00	769.00	2433	20230116	-78.18	520	20231215	2.12	2433	-78.18	20230116	520	2.12	20231215	1471	-63.90	20230510	341	55.72	20230329	N	019570	500	262 억	589495	N	N	N	N
76	20231215	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	533	-1	5	-0.19	136304210	258474	43.37	534	540	520	694	374	534	527.34	1.12	0	24451	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	280	-1.26	0.69	12	0.49	-422.00	769.00	2433	20230116	-78.09	520	20231215	2.50	2433	-78.09	20230116	520	2.50	20231215	1471	-63.77	20230510	341	56.30	20230329	N	019570	500	262 억	589495	N	N	N	N
77	20231215	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	528	-6	5	-1.12	122126677	231874	38.90	534	540	520	694	374	534	526.69	1.12	0	36633	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	277	-1.25	0.69	12	0.44	-422.00	769.00	2433	20230116	-78.30	520	20231215	1.54	2433	-78.30	20230116	520	1.54	20231215	1471	-64.11	20230510	341	54.84	20230329	N	019570	500	262 억	589495	N	N	N	N
78	20231215	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	530	-4	5	-0.75	116833728	221882	37.23	534	540	520	694	374	534	526.56	1.12	0	38894	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	278	-1.26	0.69	12	0.42	-422.00	769.00	2433	20230116	-78.22	520	20231215	1.92	2433	-78.22	20230116	520	1.92	20231215	1471	-63.97	20230510	341	55.43	20230329	N	019570	500	262 억	589495	N	N	N	N
79	20231215	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	528	-6	5	-1.12	111927073	212590	35.67	534	540	520	694	374	534	526.49	1.12	0	38894	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	277	-1.25	0.69	12	0.41	-422.00	769.00	2433	20230116	-78.30	520	20231215	1.54	2433	-78.30	20230116	520	1.54	20231215	1471	-64.11	20230510	341	54.84	20230329	N	019570	500	262 억	589495	N	N	N	N
80	20231215	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	525	-9	5	-1.69	96919350	184085	30.89	534	540	520	694	374	534	526.49	1.12	0	27653	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	275	-1.24	0.68	12	0.35	-422.00	769.00	2433	20230116	-78.42	520	20231215	0.96	2433	-78.42	20230116	520	0.96	20231215	1471	-64.31	20230510	341	53.96	20230329	N	019570	500	262 억	589495	N	N	N	N
81	20231215	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	530	-4	5	-0.75	6439543	12047	2.02	534	540	530	694	374	534	534.53	1.12	0	-653	566	549	541	524	516	546	521	262	160	500	360	1	1	52470040	278	-1.26	0.69	12	0.02	-422.00	769.00	2433	20230116	-78.22	522	20231208	1.53	2433	-78.22	20230116	522	1.53	20231208	1471	-63.97	20230510	341	55.43	20230329	N	019570	500	262 억	589495	N	N	N	N
82	20231214	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	534	-16	5	-2.91	325655267	595734	160.73	550	558	533	715	385	550	546.65	1.15	0	-15586	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	280	-1.27	0.69	12	1.14	-422.00	769.00	2433	20230116	-78.05	522	20231208	2.30	2433	-78.05	20230116	522	2.30	20231208	1471	-63.70	20230510	341	56.60	20230329	N	019570	500	262 억	604730	N	N	N	N
83	20231214	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	537	-13	5	-2.36	287182112	523864	141.34	550	558	535	715	385	550	548.20	1.15	0	-3248	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	282	-1.27	0.70	12	1.00	-422.00	769.00	2433	20230116	-77.93	522	20231208	2.87	2433	-77.93	20230116	522	2.87	20231208	1471	-63.49	20230510	341	57.48	20230329	N	019570	500	262 억	604730	N	N	N	N
84	20231214	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	0	3	0.00	209578033	380371	102.62	550	558	543	715	385	550	550.98	1.15	0	6890	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	289	-1.30	0.72	12	0.72	-422.00	769.00	2433	20230116	-77.39	522	20231208	5.36	2433	-77.39	20230116	522	5.36	20231208	1471	-62.61	20230510	341	61.29	20230329	N	019570	500	262 억	604730	N	N	N	N
85	20231214	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	-2	5	-0.36	204435848	371000	100.09	550	558	543	715	385	550	551.04	1.15	0	1573	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	288	-1.30	0.71	12	0.71	-422.00	769.00	2433	20230116	-77.48	522	20231208	4.98	2433	-77.48	20230116	522	4.98	20231208	1471	-62.75	20230510	341	60.70	20230329	N	019570	500	262 억	604730	N	N	N	N
86	20231214	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	0	3	0.00	118689595	215659	58.18	550	558	543	715	385	550	550.36	1.15	0	-16114	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	289	-1.30	0.72	12	0.41	-422.00	769.00	2433	20230116	-77.39	522	20231208	5.36	2433	-77.39	20230116	522	5.36	20231208	1471	-62.61	20230510	341	61.29	20230329	N	019570	500	262 억	604730	N	N	N	N
87	20231214	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	551	1	2	0.18	113350844	205961	55.57	550	558	543	715	385	550	550.35	1.15	0	-13924	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	289	-1.31	0.72	12	0.39	-422.00	769.00	2433	20230116	-77.35	522	20231208	5.56	2433	-77.35	20230116	522	5.56	20231208	1471	-62.54	20230510	341	61.58	20230329	N	019570	500	262 억	604730	N	N	N	N
88	20231214	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	4	2	0.73	45958366	83231	22.46	550	558	546	715	385	550	552.18	1.15	0	-2110	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	291	-1.31	0.72	12	0.16	-422.00	769.00	2433	20230116	-77.23	522	20231208	6.13	2433	-77.23	20230116	522	6.13	20231208	1471	-62.34	20230510	341	62.46	20230329	N	019570	500	262 억	604730	N	N	N	N
89	20231214	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	548	-2	5	-0.36	3474216	6326	1.71	550	550	546	715	385	550	549.20	1.15	0	-887	584	567	557	540	530	562	535	262	165	500	370	1	1	52470040	288	-1.30	0.71	12	0.01	-422.00	769.00	2433	20230116	-77.48	522	20231208	4.98	2433	-77.48	20230116	522	4.98	20231208	1471	-62.75	20230510	341	60.70	20230329	N	019570	500	262 억	604730	N	N	N	N
90	20231213	160321	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	-25	5	-4.35	202524222	365262	162.19	574	574	547	747	403	575	554.46	1.19	0	-21283	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	289	-1.30	0.72	12	0.70	-422.00	769.00	2433	20230116	-77.39	522	20231208	5.36	2433	-77.39	20230116	522	5.36	20231208	1471	-62.61	20230510	341	61.29	20230329	N	019570	500	262 억	626030	N	N	N	N
91	20231213	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	-23	5	-4.00	198433319	357828	158.89	574	574	547	747	403	575	554.55	1.19	0	-21714	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	290	-1.31	0.72	12	0.68	-422.00	769.00	2433	20230116	-77.31	522	20231208	5.75	2433	-77.31	20230116	522	5.75	20231208	1471	-62.47	20230510	341	61.88	20230329	N	019570	500	262 억	626030	N	N	N	N
92	20231213	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	-23	5	-4.00	166578965	299870	133.16	574	574	547	747	403	575	555.50	1.19	0	-5913	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	290	-1.31	0.72	12	0.57	-422.00	769.00	2433	20230116	-77.31	522	20231208	5.75	2433	-77.31	20230116	522	5.75	20231208	1471	-62.47	20230510	341	61.88	20230329	N	019570	500	262 억	626030	N	N	N	N
93	20231213	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	556	-19	5	-3.30	120030972	215299	95.60	574	574	550	747	403	575	557.51	1.19	0	-7037	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	292	-1.32	0.72	12	0.41	-422.00	769.00	2433	20230116	-77.15	522	20231208	6.51	2433	-77.15	20230116	522	6.51	20231208	1471	-62.20	20230510	341	63.05	20230329	N	019570	500	262 억	626030	N	N	N	N
94	20231213	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	-21	5	-3.65	117842940	211362	93.85	574	574	550	747	403	575	557.54	1.19	0	-7154	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	291	-1.31	0.72	12	0.40	-422.00	769.00	2433	20230116	-77.23	522	20231208	6.13	2433	-77.23	20230116	522	6.13	20231208	1471	-62.34	20230510	341	62.46	20230329	N	019570	500	262 억	626030	N	N	N	N
95	20231213	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	554	-21	5	-3.65	112315363	201409	89.44	574	574	550	747	403	575	557.65	1.19	0	-7152	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	291	-1.31	0.72	12	0.38	-422.00	769.00	2433	20230116	-77.23	522	20231208	6.13	2433	-77.23	20230116	522	6.13	20231208	1471	-62.34	20230510	341	62.46	20230329	N	019570	500	262 억	626030	N	N	N	N
96	20231213	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	558	-17	5	-2.96	90621472	162330	72.08	574	574	550	747	403	575	558.25	1.19	0	-6671	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	293	-1.32	0.73	12	0.31	-422.00	769.00	2433	20230116	-77.07	522	20231208	6.90	2433	-77.07	20230116	522	6.90	20231208	1471	-62.07	20230510	341	63.64	20230329	N	019570	500	262 억	626030	N	N	N	N
97	20231213	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	571	-4	5	-0.70	390888	681	0.30	574	574	571	747	403	575	573.99	1.19	0	-98	595	585	578	568	561	581	564	262	172	500	390	1	1	52470040	300	-1.35	0.74	12	0.00	-422.00	769.00	2433	20230116	-76.53	522	20231208	9.39	2433	-76.53	20230116	522	9.39	20231208	1471	-61.18	20230510	341	67.45	20230329	N	019570	500	262 억	626030	N	N	N	N
98	20231212	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	575	-13	5	-2.21	129974051	225201	80.52	583	588	571	764	412	588	577.15	1.24	0	-20377	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	302	-1.36	0.75	12	0.43	-422.00	769.00	2433	20230116	-76.37	522	20231208	10.15	2433	-76.37	20230116	522	10.15	20231208	1471	-60.91	20230510	341	68.62	20230329	N	019570	500	262 억	648510	N	N	N	N
99	20231212	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	573	-15	5	-2.55	121754629	210941	75.42	583	588	571	764	412	588	577.20	1.24	0	-9061	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	301	-1.36	0.75	12	0.40	-422.00	769.00	2433	20230116	-76.45	522	20231208	9.77	2433	-76.45	20230116	522	9.77	20231208	1471	-61.05	20230510	341	68.04	20230329	N	019570	500	262 억	648510	N	N	N	N
100	20231212	140307	57	100.00	KOSDAQ	금융	N	N	N	N	N	574	-14	5	-2.38	108563686	187891	67.18	583	588	572	764	412	588	577.80	1.24	0	-8118	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	301	-1.36	0.75	12	0.36	-422.00	769.00	2433	20230116	-76.41	522	20231208	9.96	2433	-76.41	20230116	522	9.96	20231208	1471	-60.98	20230510	341	68.33	20230329	N	019570	500	262 억	648510	N	N	N	N
101	20231212	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	581	-7	5	-1.19	65057312	112274	40.14	583	588	572	764	412	588	579.45	1.24	0	-10606	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	305	-1.38	0.76	12	0.21	-422.00	769.00	2433	20230116	-76.12	522	20231208	11.30	2433	-76.12	20230116	522	11.30	20231208	1471	-60.50	20230510	341	70.38	20230329	N	019570	500	262 억	648510	N	N	N	N
102	20231212	120303	57	100.00	KOSDAQ	금융	N	N	N	N	N	585	-3	5	-0.51	51040920	88148	31.52	583	588	572	764	412	588	579.04	1.24	0	-12038	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	307	-1.39	0.76	12	0.17	-422.00	769.00	2433	20230116	-75.96	522	20231208	12.07	2433	-75.96	20230116	522	12.07	20231208	1471	-60.23	20230510	341	71.55	20230329	N	019570	500	262 억	648510	N	N	N	N
103	20231212	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	582	-6	5	-1.02	48645693	84041	30.05	583	588	572	764	412	588	578.83	1.24	0	-11642	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	305	-1.38	0.76	12	0.16	-422.00	769.00	2433	20230116	-76.08	522	20231208	11.49	2433	-76.08	20230116	522	11.49	20231208	1471	-60.44	20230510	341	70.67	20230329	N	019570	500	262 억	648510	N	N	N	N
104	20231212	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	579	-9	5	-1.53	42501024	73414	26.25	583	588	572	764	412	588	578.92	1.24	0	-11785	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	304	-1.37	0.75	12	0.14	-422.00	769.00	2433	20230116	-76.20	522	20231208	10.92	2433	-76.20	20230116	522	10.92	20231208	1471	-60.64	20230510	341	69.79	20230329	N	019570	500	262 억	648510	N	N	N	N
105	20231212	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	574	-14	5	-2.38	4740491	8186	2.93	583	583	573	764	412	588	579.10	1.24	0	-5055	629	608	583	562	537	619	573	262	176	500	390	1	1	52470040	301	-1.36	0.75	12	0.02	-422.00	769.00	2433	20230116	-76.41	522	20231208	9.96	2433	-76.41	20230116	522	9.96	20231208	1471	-60.98	20230510	341	68.33	20230329	N	019570	500	262 억	648510	N	N	N	N
106	20231211	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	588	28	2	5.00	161938547	277060	26.32	559	604	558	728	392	560	584.49	1.09	55	74103	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	309	-1.39	0.76	12	0.53	-422.00	769.00	2433	20230116	-75.83	522	20231208	12.64	2433	-75.83	20230116	522	12.64	20231208	1471	-60.03	20230510	341	72.43	20230329	N	019570	500	262 억	574462	N	N	N	N
107	20231211	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	582	22	2	3.93	154691791	264608	25.14	559	604	558	728	392	560	584.61	1.09	55	73262	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	305	-1.38	0.76	12	0.50	-422.00	769.00	2433	20230116	-76.08	522	20231208	11.49	2433	-76.08	20230116	522	11.49	20231208	1471	-60.44	20230510	341	70.67	20230329	N	019570	500	262 억	574462	N	N	N	N
108	20231211	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	583	23	2	4.11	137978554	235950	22.41	559	604	558	728	392	560	584.78	1.09	55	71712	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	306	-1.38	0.76	12	0.45	-422.00	769.00	2433	20230116	-76.04	522	20231208	11.69	2433	-76.04	20230116	522	11.69	20231208	1471	-60.37	20230510	341	70.97	20230329	N	019570	500	262 억	574462	N	N	N	N
109	20231211	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	586	26	2	4.64	130586100	223290	21.21	559	604	558	728	392	560	584.83	1.09	55	75049	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	307	-1.39	0.76	12	0.43	-422.00	769.00	2433	20230116	-75.91	522	20231208	12.26	2433	-75.91	20230116	522	12.26	20231208	1471	-60.16	20230510	341	71.85	20230329	N	019570	500	262 억	574462	N	N	N	N
110	20231211	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	584	24	2	4.29	124041027	212104	20.15	559	604	558	728	392	560	584.81	1.09	55	74197	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	306	-1.38	0.76	12	0.40	-422.00	769.00	2433	20230116	-76.00	522	20231208	11.88	2433	-76.00	20230116	522	11.88	20231208	1471	-60.30	20230510	341	71.26	20230329	N	019570	500	262 억	574462	N	N	N	N
111	20231211	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	597	37	2	6.61	114238893	195473	18.57	559	604	558	728	392	560	584.42	1.09	55	73836	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	313	-1.41	0.78	12	0.37	-422.00	769.00	2433	20230116	-75.46	522	20231208	14.37	2433	-75.46	20230116	522	14.37	20231208	1471	-59.42	20230510	341	75.07	20230329	N	019570	500	262 억	574462	N	N	N	N
112	20231211	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	585	25	2	4.46	58611487	101953	9.68	559	590	558	728	392	560	574.89	1.09	55	38196	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	307	-1.39	0.76	12	0.19	-422.00	769.00	2433	20230116	-75.96	522	20231208	12.07	2433	-75.96	20230116	522	12.07	20231208	1471	-60.23	20230510	341	71.55	20230329	N	019570	500	262 억	574462	N	N	N	N
113	20231211	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	571	11	2	1.96	10308141	18382	1.75	559	574	558	728	392	560	560.77	1.09	55	4365	609	584	553	528	497	569	513	262	168	500	380	1	1	52470040	300	-1.35	0.74	12	0.04	-422.00	769.00	2433	20230116	-76.53	522	20231208	9.39	2433	-76.53	20230116	522	9.39	20231208	1471	-61.18	20230510	341	67.45	20230329	N	019570	500	262 억	574462	N	N	N	N
114	20231208	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	560	-9	5	-1.58	575127666	1052693	356.36	569	578	522	739	399	569	546.32	1.09	0	-55	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	294	-1.33	0.73	12	2.01	-422.00	769.00	2433	20230116	-76.98	522	20231208	7.28	2433	-76.98	20230116	522	7.28	20231208	1471	-61.93	20230510	341	64.22	20230329	N	019570	500	262 억	574462	N	N	N	N
115	20231208	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	565	-4	5	-0.70	558163515	1022469	346.13	569	578	522	739	399	569	545.90	1.09	0	-745	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	296	-1.34	0.73	12	1.95	-422.00	769.00	2433	20230116	-76.78	522	20231208	8.24	2433	-76.78	20230116	522	8.24	20231208	1471	-61.59	20230510	341	65.69	20230329	N	019570	500	262 억	574462	N	N	N	N
116	20231208	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	551	-18	5	-3.16	512472708	940567	318.40	569	578	522	739	399	569	544.86	1.09	0	-33247	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	289	-1.31	0.72	12	1.79	-422.00	769.00	2433	20230116	-77.35	522	20231208	5.56	2433	-77.35	20230116	522	5.56	20231208	1471	-62.54	20230510	341	61.58	20230329	N	019570	500	262 억	574462	N	N	N	N
117	20231208	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	552	-17	5	-2.99	437011369	803400	271.97	569	578	522	739	399	569	543.95	1.09	0	-47935	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	290	-1.31	0.72	12	1.53	-422.00	769.00	2433	20230116	-77.31	522	20231208	5.75	2433	-77.31	20230116	522	5.75	20231208	1471	-62.47	20230510	341	61.88	20230329	N	019570	500	262 억	574462	N	N	N	N
118	20231208	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	541	-28	5	-4.92	330756941	611210	206.91	569	578	522	739	399	569	541.15	1.09	0	-49816	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	284	-1.28	0.70	12	1.16	-422.00	769.00	2433	20230116	-77.76	522	20231208	3.64	2433	-77.76	20230116	522	3.64	20231208	1471	-63.22	20230510	341	58.65	20230329	N	019570	500	262 억	574462	N	N	N	N
119	20231208	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	529	-40	5	-7.03	281588640	518722	175.60	569	578	522	739	399	569	542.85	1.09	0	-38103	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	278	-1.25	0.69	12	0.99	-422.00	769.00	2433	20230116	-78.26	522	20231208	1.34	2433	-78.26	20230116	522	1.34	20231208	1471	-64.04	20230510	341	55.13	20230329	N	019570	500	262 억	574462	N	N	N	N
120	20231208	100314	57	100.00	KOSDAQ	금융	N	N	N	N	N	550	-19	5	-3.34	127880386	230636	78.08	569	578	538	739	399	569	554.47	1.09	0	-16917	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	289	-1.30	0.72	12	0.44	-422.00	769.00	2433	20230116	-77.39	538	20231208	2.23	2433	-77.39	20230116	538	2.23	20231208	1471	-62.61	20230510	341	61.29	20230329	N	019570	500	262 억	574462	N	N	N	N
121	20231208	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	576	7	2	1.23	9611778	16882	5.71	569	578	569	739	399	569	569.35	1.09	0	10367	617	593	581	557	545	587	551	262	170	500	380	1	1	52470040	302	-1.36	0.75	12	0.03	-422.00	769.00	2433	20230116	-76.33	550	20231031	4.73	2433	-76.33	20230116	550	4.73	20231031	1471	-60.84	20230510	341	68.91	20230329	N	019570	500	262 억	574462	N	N	N	N
122	20231207	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	569	-28	5	-4.69	171840700	294610	84.48	597	605	569	776	418	597	583.41	1.13	0	-17523	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	299	-1.35	0.74	12	0.56	-422.00	769.00	2433	20230116	-76.61	550	20231031	3.45	2433	-76.61	20230116	550	3.45	20231031	1471	-61.32	20230510	341	66.86	20230329	N	019570	500	262 억	591891	N	N	N	N
123	20231207	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	577	-20	5	-3.35	133947000	228409	65.50	597	605	574	776	418	597	586.43	1.13	0	-17112	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	303	-1.37	0.75	12	0.44	-422.00	769.00	2433	20230116	-76.28	550	20231031	4.91	2433	-76.28	20230116	550	4.91	20231031	1471	-60.77	20230510	341	69.21	20230329	N	019570	500	262 억	591891	N	N	N	N
124	20231207	140311	57	100.00	KOSDAQ	금융	N	N	N	N	N	583	-14	5	-2.35	113993157	193944	55.61	597	605	574	776	418	597	587.76	1.13	0	-11698	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	306	-1.38	0.76	12	0.37	-422.00	769.00	2433	20230116	-76.04	550	20231031	6.00	2433	-76.04	20230116	550	6.00	20231031	1471	-60.37	20230510	341	70.97	20230329	N	019570	500	262 억	591891	N	N	N	N
125	20231207	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	580	-17	5	-2.85	97208302	165104	47.34	597	605	574	776	418	597	588.77	1.13	0	-11530	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	304	-1.37	0.75	12	0.31	-422.00	769.00	2433	20230116	-76.16	550	20231031	5.45	2433	-76.16	20230116	550	5.45	20231031	1471	-60.57	20230510	341	70.09	20230329	N	019570	500	262 억	591891	N	N	N	N
126	20231207	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	580	-17	5	-2.85	87379117	148220	42.50	597	605	574	776	418	597	589.52	1.13	0	-4940	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	304	-1.37	0.75	12	0.28	-422.00	769.00	2433	20230116	-76.16	550	20231031	5.45	2433	-76.16	20230116	550	5.45	20231031	1471	-60.57	20230510	341	70.09	20230329	N	019570	500	262 억	591891	N	N	N	N
127	20231207	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	593	-4	5	-0.67	55011340	92549	26.54	597	605	588	776	418	597	594.40	1.13	0	-10034	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	311	-1.41	0.77	12	0.18	-422.00	769.00	2433	20230116	-75.63	550	20231031	7.82	2433	-75.63	20230116	550	7.82	20231031	1471	-59.69	20230510	341	73.90	20230329	N	019570	500	262 억	591891	N	N	N	N
128	20231207	100310	57	100.00	KOSDAQ	금융	N	N	N	N	N	598	1	2	0.17	27104974	45397	13.02	597	605	595	776	418	597	597.07	1.13	0	550	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	314	-1.42	0.78	12	0.09	-422.00	769.00	2433	20230116	-75.42	550	20231031	8.73	2433	-75.42	20230116	550	8.73	20231031	1471	-59.35	20230510	341	75.37	20230329	N	019570	500	262 억	591891	N	N	N	N
129	20231207	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	596	-1	5	-0.17	408309	684	0.20	597	597	596	776	418	597	596.94	1.13	0	-152	615	606	597	588	579	601	583	262	179	500	400	1	1	52470040	313	-1.41	0.78	12	0.00	-422.00	769.00	2433	20230116	-75.50	550	20231031	8.36	2433	-75.50	20230116	550	8.36	20231031	1471	-59.48	20230510	341	74.78	20230329	N	019570	500	262 억	591891	N	N	N	N
130	20231206	160305	57	100.00	KOSDAQ	금융	N	N	N	N	N	597	-9	5	-1.49	208022763	348735	149.48	606	606	588	787	425	606	596.51	1.16	0	-10970	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	313	-1.41	0.78	12	0.66	-422.00	769.00	2433	20230116	-75.46	550	20231031	8.55	2433	-75.46	20230116	550	8.55	20231031	1471	-59.42	20230510	341	75.07	20230329	N	019570	500	262 억	606769	N	N	N	N
131	20231206	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	593	-13	5	-2.15	204550922	342905	146.98	606	606	588	787	425	606	596.52	1.16	0	-10169	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	311	-1.41	0.77	12	0.65	-422.00	769.00	2433	20230116	-75.63	550	20231031	7.82	2433	-75.63	20230116	550	7.82	20231031	1471	-59.69	20230510	341	73.90	20230329	N	019570	500	262 억	606769	N	N	N	N
132	20231206	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	604	-2	5	-0.33	138078906	231150	99.08	606	606	590	787	425	606	597.36	1.16	0	-9993	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	317	-1.43	0.79	12	0.44	-422.00	769.00	2433	20230116	-75.17	550	20231031	9.82	2433	-75.17	20230116	550	9.82	20231031	1471	-58.94	20230510	341	77.13	20230329	N	019570	500	262 억	606769	N	N	N	N
133	20231206	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	601	-5	5	-0.83	110030401	184614	79.13	606	606	590	787	425	606	596.00	1.16	0	-1580	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	315	-1.42	0.78	12	0.35	-422.00	769.00	2433	20230116	-75.30	550	20231031	9.27	2433	-75.30	20230116	550	9.27	20231031	1471	-59.14	20230510	341	76.25	20230329	N	019570	500	262 억	606769	N	N	N	N
134	20231206	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	594	-12	5	-1.98	95680924	160632	68.85	606	606	590	787	425	606	595.65	1.16	0	5199	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	312	-1.41	0.77	12	0.31	-422.00	769.00	2433	20230116	-75.59	550	20231031	8.00	2433	-75.59	20230116	550	8.00	20231031	1471	-59.62	20230510	341	74.19	20230329	N	019570	500	262 억	606769	N	N	N	N
135	20231206	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	595	-11	5	-1.82	89884256	150905	64.68	606	606	590	787	425	606	595.63	1.16	0	5223	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	312	-1.41	0.77	12	0.29	-422.00	769.00	2433	20230116	-75.54	550	20231031	8.18	2433	-75.54	20230116	550	8.18	20231031	1471	-59.55	20230510	341	74.49	20230329	N	019570	500	262 억	606769	N	N	N	N
136	20231206	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	596	-10	5	-1.65	60136000	100786	43.20	606	606	592	787	425	606	596.67	1.16	0	6799	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	313	-1.41	0.78	12	0.19	-422.00	769.00	2433	20230116	-75.50	550	20231031	8.36	2433	-75.50	20230116	550	8.36	20231031	1471	-59.48	20230510	341	74.78	20230329	N	019570	500	262 억	606769	N	N	N	N
137	20231206	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	605	-1	5	-0.17	1619004	2688	1.15	606	606	599	787	425	606	602.31	1.16	0	363	629	617	607	595	585	617	595	262	181	500	410	1	1	52470040	317	-1.43	0.79	12	0.01	-422.00	769.00	2433	20230116	-75.13	550	20231031	10.00	2433	-75.13	20230116	550	10.00	20231031	1471	-58.87	20230510	341	77.42	20230329	N	019570	500	262 억	606769	N	N	N	N
138	20231205	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	606	-9	5	-1.46	140619960	232295	109.81	606	619	597	799	431	615	605.35	1.18	0	-13548	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	318	-1.44	0.79	12	0.44	-422.00	769.00	2433	20230116	-75.09	550	20231031	10.18	2433	-75.09	20230116	550	10.18	20231031	1471	-58.80	20230510	341	77.71	20230329	N	019570	500	262 억	620317	N	N	N	N
139	20231205	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	601	-14	5	-2.28	129756407	214305	101.31	606	619	597	799	431	615	605.48	1.18	0	55	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	315	-1.42	0.78	12	0.41	-422.00	769.00	2433	20230116	-75.30	550	20231031	9.27	2433	-75.30	20230116	550	9.27	20231031	1471	-59.14	20230510	341	76.25	20230329	N	019570	500	262 억	620317	N	N	N	N
140	20231205	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	607	-8	5	-1.30	72984332	119977	56.72	606	619	597	799	431	615	608.32	1.18	0	5456	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	318	-1.44	0.79	12	0.23	-422.00	769.00	2433	20230116	-75.05	550	20231031	10.36	2433	-75.05	20230116	550	10.36	20231031	1471	-58.74	20230510	341	78.01	20230329	N	019570	500	262 억	620317	N	N	N	N
141	20231205	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	610	-5	5	-0.81	60339968	99132	46.86	606	619	597	799	431	615	608.68	1.18	0	5053	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	320	-1.45	0.79	12	0.19	-422.00	769.00	2433	20230116	-74.93	550	20231031	10.91	2433	-74.93	20230116	550	10.91	20231031	1471	-58.53	20230510	341	78.89	20230329	N	019570	500	262 억	620317	N	N	N	N
142	20231205	120308	57	100.00	KOSDAQ	금융	N	N	N	N	N	607	-8	5	-1.30	59124511	97135	45.92	606	619	597	799	431	615	608.68	1.18	0	4866	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	318	-1.44	0.79	12	0.19	-422.00	769.00	2433	20230116	-75.05	550	20231031	10.36	2433	-75.05	20230116	550	10.36	20231031	1471	-58.74	20230510	341	78.01	20230329	N	019570	500	262 억	620317	N	N	N	N
143	20231205	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	611	-4	5	-0.65	47828008	78546	37.13	606	619	597	799	431	615	608.92	1.18	0	2026	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	321	-1.45	0.79	12	0.15	-422.00	769.00	2433	20230116	-74.89	550	20231031	11.09	2433	-74.89	20230116	550	11.09	20231031	1471	-58.46	20230510	341	79.18	20230329	N	019570	500	262 억	620317	N	N	N	N
144	20231205	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	617	2	2	0.33	20053057	32707	15.46	606	619	602	799	431	615	613.11	1.18	0	784	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	324	-1.46	0.80	12	0.06	-422.00	769.00	2433	20230116	-74.64	550	20231031	12.18	2433	-74.64	20230116	550	12.18	20231031	1471	-58.06	20230510	341	80.94	20230329	N	019570	500	262 억	620317	N	N	N	N
145	20231205	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	613	-2	5	-0.33	3738700	6173	2.92	606	613	602	799	431	615	605.65	1.18	0	1182	651	633	606	588	561	642	597	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.01	-422.00	769.00	2433	20230116	-74.80	550	20231031	11.45	2433	-74.80	20230116	550	11.45	20231031	1471	-58.33	20230510	341	79.77	20230329	N	019570	500	262 억	620317	N	N	N	N
146	20231204	160308	57	100.00	KOSDAQ	금융	N	N	N	N	N	615	0	3	0.00	129241420	211459	113.99	610	624	579	799	431	615	611.19	1.13	0	27120	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	323	-1.46	0.80	12	0.40	-422.00	769.00	2433	20230116	-74.72	550	20231031	11.82	2433	-74.72	20230116	550	11.82	20231031	1471	-58.19	20230510	341	80.35	20230329	N	019570	500	262 억	593027	N	N	N	N
147	20231204	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	614	-1	5	-0.16	127615553	208810	112.56	610	624	579	799	431	615	611.16	1.13	0	28075	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.40	-422.00	769.00	2433	20230116	-74.76	550	20231031	11.64	2433	-74.76	20230116	550	11.64	20231031	1471	-58.26	20230510	341	80.06	20230329	N	019570	500	262 억	593027	N	N	N	N
148	20231204	140307	57	100.00	KOSDAQ	금융	N	N	N	N	N	617	2	2	0.33	125620832	205562	110.81	610	624	579	799	431	615	611.11	1.13	0	28247	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	324	-1.46	0.80	12	0.39	-422.00	769.00	2433	20230116	-74.64	550	20231031	12.18	2433	-74.64	20230116	550	12.18	20231031	1471	-58.06	20230510	341	80.94	20230329	N	019570	500	262 억	593027	N	N	N	N
149	20231204	130307	57	100.00	KOSDAQ	금융	N	N	N	N	N	615	0	3	0.00	124350143	203494	109.69	610	624	579	799	431	615	611.08	1.13	0	27566	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	323	-1.46	0.80	12	0.39	-422.00	769.00	2433	20230116	-74.72	550	20231031	11.82	2433	-74.72	20230116	550	11.82	20231031	1471	-58.19	20230510	341	80.35	20230329	N	019570	500	262 억	593027	N	N	N	N
150	20231204	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	619	4	2	0.65	122488460	200475	108.07	610	624	579	799	431	615	610.99	1.13	0	25826	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	325	-1.47	0.80	12	0.38	-422.00	769.00	2433	20230116	-74.56	550	20231031	12.55	2433	-74.56	20230116	550	12.55	20231031	1471	-57.92	20230510	341	81.52	20230329	N	019570	500	262 억	593027	N	N	N	N
151	20231204	110307	57	100.00	KOSDAQ	금융	N	N	N	N	N	616	1	2	0.16	105881031	173465	93.51	610	624	579	799	431	615	610.39	1.13	0	24182	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	323	-1.46	0.80	12	0.33	-422.00	769.00	2433	20230116	-74.68	550	20231031	12.00	2433	-74.68	20230116	550	12.00	20231031	1471	-58.12	20230510	341	80.65	20230329	N	019570	500	262 억	593027	N	N	N	N
152	20231204	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	614	-1	5	-0.16	90375784	148151	79.86	610	624	579	799	431	615	610.02	1.13	0	24607	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.28	-422.00	769.00	2433	20230116	-74.76	550	20231031	11.64	2433	-74.76	20230116	550	11.64	20231031	1471	-58.26	20230510	341	80.06	20230329	N	019570	500	262 억	593027	N	N	N	N
153	20231204	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	614	-1	5	-0.16	345333	565	0.30	610	614	610	799	431	615	611.21	1.13	0	-420	648	631	618	601	588	640	610	262	184	500	410	1	1	52470040	322	-1.45	0.80	12	0.00	-422.00	769.00	2433	20230116	-74.76	550	20231031	11.64	2433	-74.76	20230116	550	11.64	20231031	1471	-58.26	20230510	341	80.06	20230329	N	019570	500	262 억	593027	N	N	N	N
154	20231201	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	615	0	3	0.00	115218807	185460	157.33	610	635	605	799	431	615	621.26	1.11	0	10575	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	323	-1.46	0.80	12	0.35	-422.00	769.00	2433	20230116	-74.72	550	20231031	11.82	2433	-74.72	20230116	550	11.82	20231031	1471	-58.19	20230510	341	80.35	20230329	N	019570	500	262 억	582452	N	N	N	N
155	20231201	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	623	8	2	1.30	112834420	181605	154.06	610	635	605	799	431	615	621.32	1.11	0	10563	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	327	-1.48	0.81	12	0.35	-422.00	769.00	2433	20230116	-74.39	550	20231031	13.27	2433	-74.39	20230116	550	13.27	20231031	1471	-57.65	20230510	341	82.70	20230329	N	019570	500	262 억	582452	N	N	N	N
156	20231201	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	625	10	2	1.63	88111981	141829	120.32	610	635	605	799	431	615	621.26	1.11	0	10713	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	328	-1.48	0.81	12	0.27	-422.00	769.00	2433	20230116	-74.31	550	20231031	13.64	2433	-74.31	20230116	550	13.64	20231031	1471	-57.51	20230510	341	83.28	20230329	N	019570	500	262 억	582452	N	N	N	N
157	20231201	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	623	8	2	1.30	86296918	138916	117.85	610	635	605	799	431	615	621.22	1.11	0	9732	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	327	-1.48	0.81	12	0.26	-422.00	769.00	2433	20230116	-74.39	550	20231031	13.27	2433	-74.39	20230116	550	13.27	20231031	1471	-57.65	20230510	341	82.70	20230329	N	019570	500	262 억	582452	N	N	N	N
158	20231201	120307	57	100.00	KOSDAQ	금융	N	N	N	N	N	627	12	2	1.95	79577388	128157	108.72	610	635	605	799	431	615	620.94	1.11	0	9030	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	329	-1.49	0.82	12	0.24	-422.00	769.00	2433	20230116	-74.23	550	20231031	14.00	2433	-74.23	20230116	550	14.00	20231031	1471	-57.38	20230510	341	83.87	20230329	N	019570	500	262 억	582452	N	N	N	N
159	20231201	110307	57	100.00	KOSDAQ	금융	N	N	N	N	N	631	16	2	2.60	69557762	112184	95.17	610	635	605	799	431	615	620.03	1.11	0	7784	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	331	-1.50	0.82	12	0.21	-422.00	769.00	2433	20230116	-74.06	550	20231031	14.73	2433	-74.06	20230116	550	14.73	20231031	1471	-57.10	20230510	341	85.04	20230329	N	019570	500	262 억	582452	N	N	N	N
160	20231201	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	620	5	2	0.81	44903934	72842	61.79	610	623	605	799	431	615	616.46	1.11	0	7689	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	325	-1.47	0.81	12	0.14	-422.00	769.00	2433	20230116	-74.52	550	20231031	12.73	2433	-74.52	20230116	550	12.73	20231031	1471	-57.85	20230510	341	81.82	20230329	N	019570	500	262 억	582452	N	N	N	N
161	20231201	090303	57	100.00	KOSDAQ	금융	N	N	N	N	N	612	-3	5	-0.49	302562	496	0.42	610	612	610	799	431	615	610.00	1.11	0	-66	629	622	612	605	595	625	608	262	184	500	410	1	1	52470040	321	-1.45	0.80	12	0.00	-422.00	769.00	2433	20230116	-74.85	550	20231031	11.27	2433	-74.85	20230116	550	11.27	20231031	1471	-58.40	20230510	341	79.47	20230329	N	019570	500	262 억	582452	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History