KissMeData/016600/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160329	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
3	20241231	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
4	20241231	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
5	20241231	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
6	20241231	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
7	20241231	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
8	20241231	100327	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
9	20241231	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1047402148	3944840	9.83	265	273	259	352	190	271	265.53	1.29	413087	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.21	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	2296449	N	N	N	N
10	20241230	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	1037154394	3905978	9.73	265	273	259	352	190	271	265.53	1.06	0	412085	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	2.19	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
11	20241230	150330	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	-4	5	-1.48	957755485	3607829	8.99	265	273	259	352	190	271	265.46	1.06	0	377484	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	476	6.67	0.35	12	2.02	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	402	-33.58	20240612	217	23.04	20241209	402	-33.58	20240612	217	23.04	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
12	20241230	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	-7	5	-2.58	907642832	3419023	8.52	265	273	259	352	190	271	265.47	1.06	0	365246	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	471	6.60	0.34	12	1.92	40.00	770.00	402	20240612	-34.33	217	20241209	21.66	402	-34.33	20240612	217	21.66	20241209	402	-34.33	20240612	217	21.66	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
13	20241230	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	266	-5	5	-1.85	813383735	3062669	7.63	265	273	259	352	190	271	265.58	1.06	0	358825	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	474	6.65	0.35	12	1.72	40.00	770.00	402	20240612	-33.83	217	20241209	22.58	402	-33.83	20240612	217	22.58	20241209	402	-33.83	20240612	217	22.58	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
14	20241230	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	268	-3	5	-1.11	740806535	2791021	6.95	265	273	259	352	190	271	265.42	1.06	0	358721	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	478	6.70	0.35	12	1.57	40.00	770.00	402	20240612	-33.33	217	20241209	23.50	402	-33.33	20240612	217	23.50	20241209	402	-33.33	20240612	217	23.50	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
15	20241230	110329	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	-4	5	-1.48	660923047	2493311	6.21	265	273	259	352	190	271	265.08	1.06	0	364704	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	476	6.67	0.35	12	1.40	40.00	770.00	402	20240612	-33.58	217	20241209	23.04	402	-33.58	20240612	217	23.04	20241209	402	-33.58	20240612	217	23.04	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
16	20241230	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	265	-6	5	-2.21	403282915	1537479	3.83	265	268	259	352	190	271	262.30	1.06	0	360837	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	472	6.62	0.34	12	0.86	40.00	770.00	402	20240612	-34.08	217	20241209	22.12	402	-34.08	20240612	217	22.12	20241209	402	-34.08	20240612	217	22.12	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
17	20241230	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	261	-10	5	-3.69	70405010	268261	0.67	265	268	261	352	190	271	262.42	1.06	0	39987	338	304	271	237	204	321	254	891	81	500	200	1	1	178247112	465	6.53	0.34	12	0.15	40.00	770.00	402	20240612	-35.07	217	20241209	20.28	402	-35.07	20240612	217	20.28	20241209	402	-35.07	20240612	217	20.28	20241209	1.16	N	016600	500	891 억	1883362	N	N	N	N
18	20241227	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	33	2	13.87	11348907603	39821117	28930.93	238	305	238	309	167	238	285.00	1.12	0	-108118	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	483	6.78	0.35	12	22.34	40.00	770.00	402	20240612	-32.59	217	20241209	24.88	402	-32.59	20240612	217	24.88	20241209	402	-32.59	20240612	217	24.88	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
19	20241227	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	36	2	15.13	11076724987	38823142	28205.88	238	305	238	309	167	238	285.31	1.12	0	-79791	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	488	6.85	0.36	12	21.78	40.00	770.00	402	20240612	-31.84	217	20241209	26.27	402	-31.84	20240612	217	26.27	20241209	402	-31.84	20240612	217	26.27	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
20	20241227	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	286	48	2	20.17	9482127114	33021812	23991.09	238	305	238	309	167	238	287.15	1.12	0	-115626	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	510	7.15	0.37	12	18.53	40.00	770.00	402	20240612	-28.86	217	20241209	31.80	402	-28.86	20240612	217	31.80	20241209	402	-28.86	20240612	217	31.80	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
21	20241227	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	53	2	22.27	8538345676	29801355	21651.35	238	305	238	309	167	238	286.51	1.12	0	-73177	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	519	7.28	0.38	12	16.72	40.00	770.00	402	20240612	-27.61	217	20241209	34.10	402	-27.61	20240612	217	34.10	20241209	402	-27.61	20240612	217	34.10	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
22	20241227	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	54	2	22.69	7603691350	26613943	19335.63	238	305	238	309	167	238	285.70	1.12	0	-52893	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	520	7.30	0.38	12	14.93	40.00	770.00	402	20240612	-27.36	217	20241209	34.56	402	-27.36	20240612	217	34.56	20241209	402	-27.36	20240612	217	34.56	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
23	20241227	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	301	63	2	26.47	5992491646	21157715	15371.55	238	305	238	309	167	238	283.23	1.12	0	-43934	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	537	7.53	0.39	12	11.87	40.00	770.00	402	20240612	-25.12	217	20241209	38.71	402	-25.12	20240612	217	38.71	20241209	402	-25.12	20240612	217	38.71	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
24	20241227	100328	57	100.00	KOSDAQ		금융	N	N	N	N	N	279	41	2	17.23	2571023757	9435461	6855.07	238	294	238	309	167	238	272.49	1.12	0	21423	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	497	6.97	0.36	12	5.29	40.00	770.00	402	20240612	-30.60	217	20241209	28.57	402	-30.60	20240612	217	28.57	20241209	402	-30.60	20240612	217	28.57	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
25	20241227	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	3	2	1.26	4014721	16753	12.17	238	241	238	309	167	238	239.64	1.12	0	-4143	244	241	239	236	234	240	235	891	71	500	170	1	1	178247112	430	6.03	0.31	12	0.01	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.15	N	016600	500	891 억	1996667	N	N	N	N
26	20241226	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	32895611	137618	52.21	238	242	237	309	167	238	239.04	1.12	0	5917	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.08	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
27	20241226	150326	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	2	2	0.84	29159821	121926	46.26	238	242	237	309	167	238	239.16	1.12	0	5921	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	428	6.00	0.31	12	0.07	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
28	20241226	140325	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	1	2	0.42	21047336	87972	33.38	238	242	237	309	167	238	239.25	1.12	0	4888	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.05	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
29	20241226	130327	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	1	2	0.42	18670379	78040	29.61	238	242	237	309	167	238	239.24	1.12	0	4789	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.04	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
30	20241226	120326	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	1	2	0.42	12043536	50486	19.15	238	241	237	309	167	238	238.55	1.12	0	4795	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.03	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
31	20241226	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	9647086	40459	15.35	238	241	237	309	167	238	238.44	1.12	0	4801	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.02	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
32	20241226	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	2	2	0.84	5532467	23177	8.79	238	241	237	309	167	238	238.71	1.12	0	4119	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	428	6.00	0.31	12	0.01	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
33	20241226	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	1	2	0.42	229853	964	0.37	238	240	238	309	167	238	238.44	1.12	0	-109	241	239	237	235	233	240	236	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.00	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.17	N	016600	500	891 억	1990750	N	N	N	N
34	20241224	160326	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	62499613	263567	104.34	238	239	235	309	167	238	237.13	1.11	0	5761	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.15	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
35	20241224	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	56823074	239701	94.89	238	239	235	309	167	238	237.06	1.11	0	5414	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.13	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
36	20241224	140324	57	100.00	KOSDAQ		금융	N	N	N	N	N	237	-1	5	-0.42	54080355	228155	90.32	238	239	235	309	167	238	237.03	1.11	0	5158	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	422	5.92	0.31	12	0.13	40.00	770.00	402	20240612	-41.04	217	20241209	9.22	402	-41.04	20240612	217	9.22	20241209	402	-41.04	20240612	217	9.22	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
37	20241224	130325	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	49671223	209532	82.95	238	239	235	309	167	238	237.06	1.11	0	405	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.12	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
38	20241224	120325	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	23737306	99914	39.55	238	239	236	309	167	238	237.58	1.11	0	-207	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.06	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
39	20241224	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	237	-1	5	-0.42	18897830	79538	31.49	238	239	236	309	167	238	237.59	1.11	0	-203	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	422	5.92	0.31	12	0.04	40.00	770.00	402	20240612	-41.04	217	20241209	9.22	402	-41.04	20240612	217	9.22	20241209	402	-41.04	20240612	217	9.22	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
40	20241224	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	0	3	0.00	10599704	44577	17.65	238	239	236	309	167	238	237.78	1.11	0	-273	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.03	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
41	20241224	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	1	2	0.42	576685	2423	0.96	238	239	238	309	167	238	238.00	1.11	0	-354	244	240	238	234	232	240	234	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.00	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.17	N	016600	500	891 억	1984989	N	N	N	N
42	20241223	160323	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-1	5	-0.42	60246114	252597	78.21	240	242	236	310	168	239	238.51	1.10	0	19147	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.14	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
43	20241223	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-1	5	-0.42	57559660	241316	74.72	240	242	236	310	168	239	238.52	1.10	0	17043	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.14	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
44	20241223	140323	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	0	3	0.00	54186792	227204	70.35	240	242	236	310	168	239	238.49	1.10	0	12413	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	426	5.97	0.31	12	0.13	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
45	20241223	130324	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-1	5	-0.42	52878484	221721	68.65	240	242	236	310	168	239	238.49	1.10	0	9132	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.12	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
46	20241223	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-1	5	-0.42	46869071	196337	60.79	240	242	236	310	168	239	238.72	1.10	0	6778	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	424	5.95	0.31	12	0.11	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
47	20241223	110323	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	1	2	0.42	34139807	142728	44.19	240	242	238	310	168	239	239.19	1.10	0	6532	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	428	6.00	0.31	12	0.08	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
48	20241223	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	2	2	0.84	9122942	38083	11.79	240	242	238	310	168	239	239.55	1.10	0	-177	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	430	6.03	0.31	12	0.02	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
49	20241223	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	2	2	0.84	1784943	7434	2.30	240	241	240	310	168	239	240.11	1.10	0	-364	246	242	239	235	232	241	234	891	71	500	170	1	1	178247112	430	6.03	0.31	12	0.00	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.21	N	016600	500	891 억	1969189	N	N	N	N
50	20241220	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	-4	5	-1.65	71409311	299954	141.96	243	243	236	315	171	243	238.05	1.12	0	-27064	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	426	5.97	0.31	12	0.17	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
51	20241220	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	237	-6	5	-2.47	67925969	285350	135.05	243	243	236	315	171	243	238.03	1.12	0	-23730	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	422	5.92	0.31	12	0.16	40.00	770.00	402	20240612	-41.04	217	20241209	9.22	402	-41.04	20240612	217	9.22	20241209	402	-41.04	20240612	217	9.22	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
52	20241220	140323	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-5	5	-2.06	63258779	265678	125.74	243	243	236	315	171	243	238.08	1.12	0	-19892	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.15	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
53	20241220	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-5	5	-2.06	60282210	253120	119.79	243	243	236	315	171	243	238.14	1.12	0	-17576	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.14	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
54	20241220	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-5	5	-2.06	52890372	222128	105.13	243	243	236	315	171	243	238.09	1.12	0	-12989	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.12	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
55	20241220	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-5	5	-2.06	42822914	179744	85.07	243	243	236	315	171	243	238.22	1.12	0	-11855	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.10	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
56	20241220	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	-3	5	-1.23	25144517	105218	49.80	243	243	237	315	171	243	238.94	1.12	0	-9426	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	428	6.00	0.31	12	0.06	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
57	20241220	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	0	3	0.00	281637	1159	0.55	243	243	243	315	171	243	243.00	1.12	0	-21	247	245	243	241	239	246	242	891	72	500	170	1	1	178247112	433	6.08	0.32	12	0.00	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.20	N	016600	500	891 억	1996253	N	N	N	N
58	20241219	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	-3	5	-1.22	49018575	202367	55.76	242	245	241	319	173	246	242.23	1.12	0	-2173	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	433	6.08	0.32	12	0.11	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
59	20241219	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	-3	5	-1.22	46136502	190482	52.49	242	245	241	319	173	246	242.21	1.12	0	-1096	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	433	6.08	0.32	12	0.11	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
60	20241219	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	242	-4	5	-1.63	42169651	174096	47.97	242	245	241	319	173	246	242.22	1.12	0	-23	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	431	6.05	0.31	12	0.10	40.00	770.00	402	20240612	-39.80	217	20241209	11.52	402	-39.80	20240612	217	11.52	20241209	402	-39.80	20240612	217	11.52	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
61	20241219	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	-5	5	-2.03	39389537	162575	44.80	242	245	241	319	173	246	242.29	1.12	0	885	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	430	6.03	0.31	12	0.09	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
62	20241219	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	-3	5	-1.22	36770841	151716	41.80	242	245	241	319	173	246	242.37	1.12	0	967	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	433	6.08	0.32	12	0.09	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
63	20241219	110321	57	100.00	KOSDAQ		금융	N	N	N	N	N	242	-4	5	-1.63	35864424	147976	40.77	242	245	241	319	173	246	242.37	1.12	0	967	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	431	6.05	0.31	12	0.08	40.00	770.00	402	20240612	-39.80	217	20241209	11.52	402	-39.80	20240612	217	11.52	20241209	402	-39.80	20240612	217	11.52	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
64	20241219	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	-3	5	-1.22	26500702	109206	30.09	242	245	241	319	173	246	242.67	1.12	0	965	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	433	6.08	0.32	12	0.06	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
65	20241219	090321	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	-5	5	-2.03	5559131	23012	6.34	242	242	241	319	173	246	241.58	1.12	0	1151	250	248	245	243	240	249	244	891	73	500	180	1	1	178247112	430	6.03	0.31	12	0.01	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.19	N	016600	500	891 억	1998426	N	N	N	N
66	20241218	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	2	2	0.82	88805247	362912	62.21	243	247	242	317	171	244	244.70	1.11	0	12771	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	438	6.15	0.32	12	0.20	40.00	770.00	402	20240612	-38.81	217	20241209	13.36	402	-38.81	20240612	217	13.36	20241209	402	-38.81	20240612	217	13.36	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
67	20241218	150321	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	0	3	0.00	81090477	331505	56.83	243	247	242	317	171	244	244.61	1.11	0	9467	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	435	6.10	0.32	12	0.19	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
68	20241218	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	2	2	0.82	73998032	302591	51.87	243	247	242	317	171	244	244.55	1.11	0	3117	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	438	6.15	0.32	12	0.17	40.00	770.00	402	20240612	-38.81	217	20241209	13.36	402	-38.81	20240612	217	13.36	20241209	402	-38.81	20240612	217	13.36	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
69	20241218	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	-1	5	-0.41	61162436	250126	42.88	243	247	242	317	171	244	244.53	1.11	0	569	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	433	6.08	0.32	12	0.14	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
70	20241218	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	1	2	0.41	36947579	151240	25.93	243	247	242	317	171	244	244.30	1.11	0	363	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	437	6.12	0.32	12	0.08	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
71	20241218	110321	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	0	3	0.00	23034958	94475	16.20	243	245	242	317	171	244	243.82	1.11	0	379	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	435	6.10	0.32	12	0.05	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
72	20241218	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	0	3	0.00	20036782	82205	14.09	243	245	242	317	171	244	243.74	1.11	0	812	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	435	6.10	0.32	12	0.05	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
73	20241218	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	1	2	0.41	2968150	12209	2.09	243	245	242	317	171	244	243.11	1.11	0	365	264	253	248	237	232	251	235	891	73	500	180	1	1	178247112	437	6.12	0.32	12	0.01	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.18	N	016600	500	891 억	1985655	N	N	N	N
74	20241217	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	-9	5	-3.56	141624103	573513	64.51	254	259	243	328	178	253	246.96	1.11	0	8590	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	435	6.10	0.32	12	0.32	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
75	20241217	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	-8	5	-3.16	135970001	550342	61.90	254	259	243	328	178	253	247.06	1.11	0	7154	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.31	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
76	20241217	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	-7	5	-2.77	123913529	501032	56.36	254	259	243	328	178	253	247.32	1.11	0	2717	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.28	40.00	770.00	402	20240612	-38.81	217	20241209	13.36	402	-38.81	20240612	217	13.36	20241209	402	-38.81	20240612	217	13.36	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
77	20241217	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	-9	5	-3.56	121547657	491370	55.27	254	259	243	328	178	253	247.36	1.11	0	2833	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	435	6.10	0.32	12	0.28	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
78	20241217	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	-8	5	-3.16	107650243	434363	48.86	254	259	244	328	178	253	247.83	1.11	0	-60	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.24	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
79	20241217	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	-7	5	-2.77	94898146	382449	43.02	254	259	245	328	178	253	248.13	1.11	0	787	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.21	40.00	770.00	402	20240612	-38.81	217	20241209	13.36	402	-38.81	20240612	217	13.36	20241209	402	-38.81	20240612	217	13.36	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
80	20241217	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	-8	5	-3.16	45473072	181425	20.41	254	259	245	328	178	253	250.64	1.11	0	-11243	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.10	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
81	20241217	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	254	1	2	0.40	1541537	6046	0.68	254	259	254	328	178	253	254.97	1.11	0	-760	272	262	253	243	234	267	248	891	75	500	180	1	1	178247112	453	6.35	0.33	12	0.00	40.00	770.00	402	20240612	-36.82	217	20241209	17.05	402	-36.82	20240612	217	17.05	20241209	402	-36.82	20240612	217	17.05	20241209	1.21	N	016600	500	891 억	1977065	N	N	N	N
82	20241216	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	10	2	4.12	225250620	888999	329.25	245	263	244	315	171	243	253.38	1.12	0	-20230	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	451	6.33	0.33	12	0.50	40.00	770.00	402	20240612	-37.06	217	20241209	16.59	402	-37.06	20240612	217	16.59	20241209	402	-37.06	20240612	217	16.59	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
83	20241216	150319	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	9	2	3.70	218457873	862078	319.28	245	263	244	315	171	243	253.41	1.12	0	-19770	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	449	6.30	0.33	12	0.48	40.00	770.00	402	20240612	-37.31	217	20241209	16.13	402	-37.31	20240612	217	16.13	20241209	402	-37.31	20240612	217	16.13	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
84	20241216	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	10	2	4.12	207694480	819516	303.52	245	263	244	315	171	243	253.44	1.12	0	-18318	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	451	6.33	0.33	12	0.46	40.00	770.00	402	20240612	-37.06	217	20241209	16.59	402	-37.06	20240612	217	16.59	20241209	402	-37.06	20240612	217	16.59	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
85	20241216	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	12	2	4.94	193861359	765036	283.34	245	263	244	315	171	243	253.40	1.12	0	-18759	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	455	6.38	0.33	12	0.43	40.00	770.00	402	20240612	-36.57	217	20241209	17.51	402	-36.57	20240612	217	17.51	20241209	402	-36.57	20240612	217	17.51	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
86	20241216	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	10	2	4.12	185381894	731668	270.98	245	263	244	315	171	243	253.37	1.12	0	-21285	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	451	6.33	0.33	12	0.41	40.00	770.00	402	20240612	-37.06	217	20241209	16.59	402	-37.06	20240612	217	16.59	20241209	402	-37.06	20240612	217	16.59	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
87	20241216	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	7	2	2.88	72394356	291882	108.10	245	251	244	315	171	243	248.03	1.12	0	-2988	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	446	6.25	0.32	12	0.16	40.00	770.00	402	20240612	-37.81	217	20241209	15.21	402	-37.81	20240612	217	15.21	20241209	402	-37.81	20240612	217	15.21	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
88	20241216	100319	57	100.00	KOSDAQ		금융	N	N	N	N	N	247	4	2	1.65	42916438	173668	64.32	245	250	244	315	171	243	247.12	1.12	0	4450	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	440	6.17	0.32	12	0.10	40.00	770.00	402	20240612	-38.56	217	20241209	13.82	402	-38.56	20240612	217	13.82	20241209	402	-38.56	20240612	217	13.82	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
89	20241216	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	244	1	2	0.41	13458371	54872	20.32	245	246	244	315	171	243	245.27	1.12	0	2208	247	244	242	239	237	246	241	891	72	500	170	1	1	178247112	435	6.10	0.32	12	0.03	40.00	770.00	402	20240612	-39.30	217	20241209	12.44	402	-39.30	20240612	217	12.44	20241209	402	-39.30	20240612	217	12.44	20241209	1.29	N	016600	500	891 억	1997295	N	N	N	N
90	20241213	160313	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	4	2	1.67	65339832	269988	42.03	241	245	240	310	168	239	242.01	1.11	0	24967	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	433	6.08	0.32	12	0.15	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
91	20241213	150318	57	100.00	KOSDAQ		금융	N	N	N	N	N	242	3	2	1.26	61251991	253146	39.40	241	245	240	310	168	239	241.96	1.11	0	25538	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	431	6.05	0.31	12	0.14	40.00	770.00	402	20240612	-39.80	217	20241209	11.52	402	-39.80	20240612	217	11.52	20241209	402	-39.80	20240612	217	11.52	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
92	20241213	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	4	2	1.67	59338023	245223	38.17	241	245	240	310	168	239	241.98	1.11	0	25381	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	433	6.08	0.32	12	0.14	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
93	20241213	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	4	2	1.67	51357621	212287	33.04	241	245	240	310	168	239	241.93	1.11	0	19132	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	433	6.08	0.32	12	0.12	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
94	20241213	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	4	2	1.67	35428749	146536	22.81	241	245	240	310	168	239	241.78	1.11	0	10932	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	433	6.08	0.32	12	0.08	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
95	20241213	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	243	4	2	1.67	25304162	104895	16.33	241	243	240	310	168	239	241.23	1.11	0	8330	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	433	6.08	0.32	12	0.06	40.00	770.00	402	20240612	-39.55	217	20241209	11.98	402	-39.55	20240612	217	11.98	20241209	402	-39.55	20240612	217	11.98	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
96	20241213	100318	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	2	2	0.84	15292197	63451	9.88	241	243	240	310	168	239	241.01	1.11	0	10244	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	430	6.03	0.31	12	0.04	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
97	20241213	090318	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	2	2	0.84	5533827	22959	3.57	241	242	241	310	168	239	241.03	1.11	0	-556	255	246	240	231	225	244	229	891	71	500	170	1	1	178247112	430	6.03	0.31	12	0.01	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.31	N	016600	500	891 억	1972328	N	N	N	N
98	20241212	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	-10	5	-4.02	153446227	642147	174.15	246	249	234	323	175	249	238.96	1.13	0	-40663	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	426	5.97	0.31	12	0.36	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
99	20241212	150318	57	100.00	KOSDAQ		금융	N	N	N	N	N	241	-8	5	-3.21	143165952	599276	162.52	246	249	234	323	175	249	238.90	1.13	0	-39828	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	430	6.03	0.31	12	0.34	40.00	770.00	402	20240612	-40.05	217	20241209	11.06	402	-40.05	20240612	217	11.06	20241209	402	-40.05	20240612	217	11.06	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
100	20241212	140317	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	-9	5	-3.61	140123534	586604	159.08	246	249	234	323	175	249	238.87	1.13	0	-39907	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	428	6.00	0.31	12	0.33	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
101	20241212	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	239	-10	5	-4.02	133669580	559771	151.81	246	249	234	323	175	249	238.79	1.13	0	-33532	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	426	5.97	0.31	12	0.31	40.00	770.00	402	20240612	-40.55	217	20241209	10.14	402	-40.55	20240612	217	10.14	20241209	402	-40.55	20240612	217	10.14	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
102	20241212	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-11	5	-4.42	120723148	505436	137.07	246	249	234	323	175	249	238.85	1.13	0	-32265	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	424	5.95	0.31	12	0.28	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
103	20241212	110316	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-11	5	-4.42	93823689	391718	106.23	246	249	234	323	175	249	239.52	1.13	0	-35789	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	424	5.95	0.31	12	0.22	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
104	20241212	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	-11	5	-4.42	82017858	341976	92.74	246	249	234	323	175	249	239.84	1.13	0	-42596	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	424	5.95	0.31	12	0.19	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
105	20241212	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	-3	5	-1.20	1451892	5902	1.60	246	246	246	323	175	249	246.00	1.13	0	-649	263	256	243	236	223	259	239	891	74	500	180	1	1	178247112	438	6.15	0.32	12	0.00	40.00	770.00	402	20240612	-38.81	217	20241209	13.36	402	-38.81	20240612	217	13.36	20241209	402	-38.81	20240612	217	13.36	20241209	1.33	N	016600	500	891 억	2009548	N	N	N	N
106	20241211	160315	57	100.00	KOSDAQ		금융	N	N	N	N	N	249	19	2	8.26	87620537	361645	105.97	230	250	230	299	161	230	242.31	1.10	0	45320	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	444	6.22	0.32	12	0.20	40.00	770.00	402	20240612	-38.06	217	20241209	14.75	402	-38.06	20240612	217	14.75	20241209	402	-38.06	20240612	217	14.75	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
107	20241211	150235	57	100.00	KOSDAQ		금융	N	N	N	N	N	245	15	2	6.52	70549784	292727	85.78	230	246	230	299	161	230	241.04	1.10	0	47812	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	437	6.12	0.32	12	0.16	40.00	770.00	402	20240612	-39.05	217	20241209	12.90	402	-39.05	20240612	217	12.90	20241209	402	-39.05	20240612	217	12.90	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
108	20241211	140317	57	100.00	KOSDAQ		금융	N	N	N	N	N	242	12	2	5.22	42813382	178746	52.38	230	245	230	299	161	230	239.57	1.10	0	14066	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	431	6.05	0.31	12	0.10	40.00	770.00	402	20240612	-39.80	217	20241209	11.52	402	-39.80	20240612	217	11.52	20241209	402	-39.80	20240612	217	11.52	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
109	20241211	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	10	2	4.35	25609509	107795	31.59	230	242	230	299	161	230	237.64	1.10	0	3504	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	428	6.00	0.31	12	0.06	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
110	20241211	120319	57	100.00	KOSDAQ		금융	N	N	N	N	N	240	10	2	4.35	22580952	95229	27.90	230	241	230	299	161	230	237.19	1.10	0	3507	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	428	6.00	0.31	12	0.05	40.00	770.00	402	20240612	-40.30	217	20241209	10.60	402	-40.30	20240612	217	10.60	20241209	402	-40.30	20240612	217	10.60	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
111	20241211	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	238	8	2	3.48	12821853	54497	15.97	230	239	230	299	161	230	235.37	1.10	0	2961	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	424	5.95	0.31	12	0.03	40.00	770.00	402	20240612	-40.80	217	20241209	9.68	402	-40.80	20240612	217	9.68	20241209	402	-40.80	20240612	217	9.68	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
112	20241211	100317	57	100.00	KOSDAQ		금융	N	N	N	N	N	236	6	2	2.61	6525729	27940	8.19	230	236	230	299	161	230	233.68	1.10	0	2961	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	421	5.90	0.31	12	0.02	40.00	770.00	402	20240612	-41.29	217	20241209	8.76	402	-41.29	20240612	217	8.76	20241209	402	-41.29	20240612	217	8.76	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
113	20241211	090318	57	100.00	KOSDAQ		금융	N	N	N	N	N	231	1	2	0.43	971230	4217	1.24	230	231	230	299	161	230	230.40	1.10	0	1285	240	235	227	222	214	237	224	891	69	500	170	1	1	178247112	412	5.78	0.30	12	0.00	40.00	770.00	402	20240612	-42.54	217	20241209	6.45	402	-42.54	20240612	217	6.45	20241209	402	-42.54	20240612	217	6.45	20241209	1.38	N	016600	500	891 억	1965430	N	N	N	N
114	20241210	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	230	12	2	5.50	76690417	338570	32.98	219	232	219	283	153	218	226.37	1.07	0	57362	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	410	5.75	0.30	12	0.19	40.00	770.00	402	20240612	-42.79	217	20241209	5.99	402	-42.79	20240612	217	5.99	20241209	402	-42.79	20240612	217	5.99	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
115	20241210	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	228	10	2	4.59	70399381	311212	30.32	219	232	219	283	153	218	226.21	1.07	0	51621	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	406	5.70	0.30	12	0.17	40.00	770.00	402	20240612	-43.28	217	20241209	5.07	402	-43.28	20240612	217	5.07	20241209	402	-43.28	20240612	217	5.07	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
116	20241210	140315	57	100.00	KOSDAQ		금융	N	N	N	N	N	227	9	2	4.13	66833717	295562	28.79	219	232	219	283	153	218	226.12	1.07	0	50210	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	405	5.67	0.29	12	0.17	40.00	770.00	402	20240612	-43.53	217	20241209	4.61	402	-43.53	20240612	217	4.61	20241209	402	-43.53	20240612	217	4.61	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
117	20241210	130314	57	100.00	KOSDAQ		금융	N	N	N	N	N	225	7	2	3.21	59248229	262133	25.54	219	232	219	283	153	218	226.02	1.07	0	31566	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	401	5.62	0.29	12	0.15	40.00	770.00	402	20240612	-44.03	217	20241209	3.69	402	-44.03	20240612	217	3.69	20241209	402	-44.03	20240612	217	3.69	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
118	20241210	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	228	10	2	4.59	44218607	195432	19.04	219	232	219	283	153	218	226.26	1.07	0	24039	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	406	5.70	0.30	12	0.11	40.00	770.00	402	20240612	-43.28	217	20241209	5.07	402	-43.28	20240612	217	5.07	20241209	402	-43.28	20240612	217	5.07	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
119	20241210	110315	57	100.00	KOSDAQ		금융	N	N	N	N	N	230	12	2	5.50	36090675	159910	15.58	219	232	219	283	153	218	225.69	1.07	0	13164	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	410	5.75	0.30	12	0.09	40.00	770.00	402	20240612	-42.79	217	20241209	5.99	402	-42.79	20240612	217	5.99	20241209	402	-42.79	20240612	217	5.99	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
120	20241210	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	229	11	2	5.05	30436624	135385	13.19	219	231	219	283	153	218	224.82	1.07	0	12184	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	408	5.72	0.30	12	0.08	40.00	770.00	402	20240612	-43.03	217	20241209	5.53	402	-43.03	20240612	217	5.53	20241209	402	-43.03	20240612	217	5.53	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
121	20241210	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	224	6	2	2.75	4481565	20236	1.97	219	224	219	283	153	218	221.46	1.07	0	-2962	242	229	223	210	204	227	208	891	65	500	160	1	1	178247112	399	5.60	0.29	12	0.01	40.00	770.00	402	20240612	-44.28	217	20241209	3.23	402	-44.28	20240612	217	3.23	20241209	402	-44.28	20240612	217	3.23	20241209	1.37	N	016600	500	891 억	1910299	N	N	N	N
122	20241209	160313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	218	-20	5	-8.40	227365007	1020135	167.08	232	236	217	309	167	238	222.89	1.05	0	42666	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	389	5.45	0.28	12	0.57	40.00	770.00	402	20240612	-45.77	217	20241209	0.46	402	-45.77	20240612	217	0.46	20241209	402	-45.77	20240612	217	0.46	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
123	20241209	150316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	221	-17	5	-7.14	208104819	932069	152.66	232	236	220	309	167	238	223.27	1.05	0	42176	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	394	5.53	0.29	12	0.52	40.00	770.00	402	20240612	-45.02	220	20241209	0.45	402	-45.02	20240612	220	0.45	20241209	402	-45.02	20240612	220	0.45	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
124	20241209	140315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	222	-16	5	-6.72	193916676	867840	142.14	232	236	220	309	167	238	223.45	1.05	0	14842	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	396	5.55	0.29	12	0.49	40.00	770.00	402	20240612	-44.78	220	20241209	0.91	402	-44.78	20240612	220	0.91	20241209	402	-44.78	20240612	220	0.91	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
125	20241209	130316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	224	-14	5	-5.88	167939355	751157	123.03	232	236	220	309	167	238	223.57	1.05	0	15097	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	399	5.60	0.29	12	0.42	40.00	770.00	402	20240612	-44.28	220	20241209	1.82	402	-44.28	20240612	220	1.82	20241209	402	-44.28	20240612	220	1.82	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
126	20241209	120314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	221	-17	5	-7.14	160546378	718020	117.60	232	236	220	309	167	238	223.60	1.05	0	17843	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	394	5.53	0.29	12	0.40	40.00	770.00	402	20240612	-45.02	220	20241209	0.45	402	-45.02	20240612	220	0.45	20241209	402	-45.02	20240612	220	0.45	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
127	20241209	110316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	227	-11	5	-4.62	39690690	172922	28.32	232	236	225	309	167	238	229.53	1.05	0	3200	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	405	5.67	0.29	12	0.10	40.00	770.00	402	20240612	-43.53	225	20241209	0.89	402	-43.53	20240612	225	0.89	20241209	402	-43.53	20240612	225	0.89	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
128	20241209	100315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	230	-8	5	-3.36	23494487	101810	16.67	232	236	228	309	167	238	230.77	1.05	0	-7805	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	410	5.75	0.30	12	0.06	40.00	770.00	402	20240612	-42.79	228	20241209	0.88	402	-42.79	20240612	228	0.88	20241209	402	-42.79	20240612	228	0.88	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
129	20241209	090313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	233	-5	5	-2.10	1328853	5726	0.94	232	234	232	309	167	238	232.07	1.05	0	-99	247	242	238	233	229	240	231	891	71	500	170	1	1	178247112	415	5.83	0.30	12	0.00	40.00	770.00	402	20240612	-42.04	232	20241209	0.43	402	-42.04	20240612	232	0.43	20241209	402	-42.04	20240612	232	0.43	20241209	1.37	N	016600	500	891 억	1866076	N	N	N	N
130	20241206	160313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	238	-5	5	-2.06	144274291	606703	115.45	241	243	234	315	171	243	237.80	1.02	0	55626	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.34	40.00	770.00	402	20240612	-40.80	234	20241206	1.71	402	-40.80	20240612	234	1.71	20241206	402	-40.80	20240612	234	1.71	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
131	20241206	150313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	237	-6	5	-2.47	139142103	585066	111.34	241	243	234	315	171	243	237.82	1.02	0	52863	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	422	5.92	0.31	12	0.33	40.00	770.00	402	20240612	-41.04	234	20241206	1.28	402	-41.04	20240612	234	1.28	20241206	402	-41.04	20240612	234	1.28	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
132	20241206	140312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	236	-7	5	-2.88	132068017	555136	105.64	241	243	234	315	171	243	237.90	1.02	0	49487	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	421	5.90	0.31	12	0.31	40.00	770.00	402	20240612	-41.29	234	20241206	0.85	402	-41.29	20240612	234	0.85	20241206	402	-41.29	20240612	234	0.85	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
133	20241206	130313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	236	-7	5	-2.88	107171091	449192	85.48	241	243	235	315	171	243	238.59	1.02	0	45567	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	421	5.90	0.31	12	0.25	40.00	770.00	402	20240612	-41.29	235	20241206	0.43	402	-41.29	20240612	235	0.43	20241206	402	-41.29	20240612	235	0.43	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
134	20241206	120311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	239	-4	5	-1.65	87007401	363737	69.22	241	243	235	315	171	243	239.20	1.02	0	44892	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	426	5.97	0.31	12	0.20	40.00	770.00	402	20240612	-40.55	235	20241206	1.70	402	-40.55	20240612	235	1.70	20241206	402	-40.55	20240612	235	1.70	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
135	20241206	110313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	238	-5	5	-2.06	59536396	247486	47.10	241	243	237	315	171	243	240.56	1.02	0	13376	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	424	5.95	0.31	12	0.14	40.00	770.00	402	20240612	-40.80	237	20241206	0.42	402	-40.80	20240612	237	0.42	20241206	402	-40.80	20240612	237	0.42	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
136	20241206	100310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	242	-1	5	-0.41	35909216	149025	28.36	241	243	240	315	171	243	240.96	1.02	0	29228	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	431	6.05	0.31	12	0.08	40.00	770.00	402	20240612	-39.80	240	20241206	0.83	402	-39.80	20240612	240	0.83	20241206	402	-39.80	20240612	240	0.83	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
137	20241206	090312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	243	0	3	0.00	3591585	14853	2.83	241	243	241	315	171	243	241.81	1.02	0	3995	251	247	245	241	239	246	240	891	72	500	170	1	1	178247112	433	6.08	0.32	12	0.01	40.00	770.00	402	20240612	-39.55	241	20241206	0.83	402	-39.55	20240612	241	0.83	20241206	402	-39.55	20240612	241	0.83	20241206	1.47	N	016600	500	891 억	1810450	N	N	N	N
138	20241205	160308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	243	-7	5	-2.80	120411787	492332	139.74	249	249	243	325	175	250	244.57	1.01	0	2991	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	433	6.08	0.32	12	0.28	40.00	770.00	402	20240612	-39.55	243	20241205	0.00	402	-39.55	20240612	243	0.00	20241205	402	-39.55	20240612	243	0.00	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
139	20241205	150310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	103442931	422587	119.94	249	249	243	325	175	250	244.78	1.01	0	1041	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.24	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
140	20241205	140309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	92629577	378280	107.37	249	249	243	325	175	250	244.87	1.01	0	1715	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.21	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
141	20241205	130309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	84653502	345684	98.11	249	249	243	325	175	250	244.89	1.01	0	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.19	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
142	20241205	120309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	82339733	336241	95.43	249	249	243	325	175	250	244.88	1.01	0	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.19	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
143	20241205	110308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	78798533	321793	91.33	249	249	243	325	175	250	244.87	1.01	0	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.18	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
144	20241205	100307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	71005389	290008	82.31	249	249	243	325	175	250	244.84	1.01	0	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.16	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
145	20241205	090308	57	100.00	KOSDAQ		금융	N	N	N	N	N	248	-2	5	-0.80	1446719	5833	1.66	249	249	248	325	175	250	248.02	1.01	0	-4836	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	442	6.20	0.32	12	0.00	40.00	770.00	402	20240612	-38.31	247	20241204	0.40	402	-38.31	20240612	247	0.40	20241204	402	-38.31	20240612	247	0.40	20241204	1.52	N	016600	500	891 억	1807292	N	N	N	N
146	20241204	160305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	87514983	350925	63.21	252	253	247	331	179	255	249.38	1.02	0	-9462	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.20	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
147	20241204	150306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	86166703	345528	62.23	252	253	247	331	179	255	249.38	1.02	0	-9410	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.19	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
148	20241204	140304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	249	-6	5	-2.35	83577364	335131	60.36	252	253	247	331	179	255	249.39	1.02	0	-9227	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	444	6.22	0.32	12	0.19	40.00	770.00	402	20240612	-38.06	247	20241204	0.81	402	-38.06	20240612	247	0.81	20241204	402	-38.06	20240612	247	0.81	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
149	20241204	130305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	65730854	263371	47.44	252	253	247	331	179	255	249.58	1.02	0	-9227	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.15	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
150	20241204	120305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	251	-4	5	-1.57	53940625	216071	38.92	252	253	247	331	179	255	249.64	1.02	0	-6914	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	447	6.28	0.33	12	0.12	40.00	770.00	402	20240612	-37.56	247	20241204	1.62	402	-37.56	20240612	247	1.62	20241204	402	-37.56	20240612	247	1.62	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
151	20241204	110259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	251	-4	5	-1.57	44350048	177758	32.02	252	253	247	331	179	255	249.50	1.02	0	701	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	447	6.28	0.33	12	0.10	40.00	770.00	402	20240612	-37.56	247	20241204	1.62	402	-37.56	20240612	247	1.62	20241204	402	-37.56	20240612	247	1.62	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
152	20241204	100300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	40613043	162840	29.33	252	253	247	331	179	255	249.40	1.02	0	5937	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.09	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
153	20241204	090304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	249	-6	5	-2.35	19170103	76893	13.85	252	253	247	331	179	255	249.31	1.02	0	10801	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	444	6.22	0.32	12	0.04	40.00	770.00	402	20240612	-38.06	247	20241204	0.81	402	-38.06	20240612	247	0.81	20241204	402	-38.06	20240612	247	0.81	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
154	20241203	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	-1	5	-0.39	141252444	554758	175.40	252	258	252	332	180	256	254.62	1.01	0	21651	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	455	6.38	0.33	12	0.31	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
155	20241203	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	138863846	545391	172.43	252	258	252	332	180	256	254.61	1.01	0	21748	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.31	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
156	20241203	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	1	2	0.39	125129172	491597	155.43	252	258	252	332	180	256	254.54	1.01	0	9532	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	458	6.42	0.33	12	0.28	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
157	20241203	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	110147323	432937	136.88	252	258	252	332	180	256	254.42	1.01	0	8078	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.24	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
158	20241203	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	107694758	423354	133.85	252	258	252	332	180	256	254.38	1.01	0	7444	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.24	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
159	20241203	110316	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	98800066	388565	122.85	252	258	252	332	180	256	254.27	1.01	0	6395	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.22	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
160	20241203	100310	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	84454049	332611	105.16	252	257	252	332	180	256	253.91	1.01	0	1837	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.19	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
161	20241203	090309	57	100.00	KOSDAQ		금융	N	N	N	N	N	254	-2	5	-0.78	32338949	128127	40.51	252	256	252	332	180	256	252.40	1.01	0	3409	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	453	6.35	0.33	12	0.07	40.00	770.00	402	20240612	-36.82	249	20241115	2.01	402	-36.82	20240612	249	2.01	20241115	402	-36.82	20240612	249	2.01	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
162	20241202	160301	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	-5	5	-1.92	81086907	316288	91.16	261	262	254	339	183	261	256.37	1.01	0	-11718	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	456	6.40	0.33	12	0.18	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
163	20241202	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	-6	5	-2.30	69626729	271215	78.17	261	262	255	339	183	261	256.72	1.01	0	-9880	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	455	6.38	0.33	12	0.15	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
164	20241202	140312	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	59268157	230621	66.47	261	262	255	339	183	261	256.99	1.01	0	-6781	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.13	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
165	20241202	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	54095826	210361	60.63	261	262	255	339	183	261	257.16	1.01	0	-6802	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.12	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
166	20241202	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	42516069	165002	47.55	261	262	255	339	183	261	257.67	1.01	0	5564	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.09	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
167	20241202	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	39875412	154727	44.59	261	262	255	339	183	261	257.71	1.01	0	5564	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.09	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
168	20241202	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	-2	5	-0.77	17298090	66740	19.23	261	262	257	339	183	261	259.19	1.01	0	1747	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	462	6.47	0.34	12	0.04	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
169	20241202	090304	57	100.00	KOSDAQ		금융	N	N	N	N	N	261	0	3	0.00	1325522	5061	1.46	261	262	261	339	183	261	261.91	1.01	0	-355	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	465	6.53	0.34	12	0.00	40.00	770.00	402	20240612	-35.07	249	20241115	4.82	402	-35.07	20240612	249	4.82	20241115	402	-35.07	20240612	249	4.82	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History