KissMeData/019550/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160343	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
3	20241231	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
4	20241231	140344	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
5	20241231	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
6	20241231	120343	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
7	20241231	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
8	20241231	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
9	20241231	090345	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	356352122	468905	88.07	757	772	752	994	536	765	759.98	5.33	-26414	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8633610	N	N	725	N	N
10	20241230	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-4	5	-0.52	355187230	467361	87.78	757	772	752	994	536	765	759.98	5.34	0	-26414	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1233	14.92	0.97	12	0.29	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
11	20241230	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	758	-7	5	-0.92	262208914	344742	64.75	757	772	752	994	536	765	760.59	5.34	0	-11062	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1228	14.86	0.97	12	0.21	51.00	785.00	1170	20240610	-35.21	639	20241025	18.62	1170	-35.21	20240610	639	18.62	20241025	1170	-35.21	20240610	639	18.62	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
12	20241230	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	760	-5	5	-0.65	202608492	265991	49.96	757	772	755	994	536	765	761.71	5.34	0	-9750	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1232	14.90	0.97	12	0.16	51.00	785.00	1170	20240610	-35.04	639	20241025	18.94	1170	-35.04	20240610	639	18.94	20241025	1170	-35.04	20240610	639	18.94	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
13	20241230	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	757	-8	5	-1.05	184449412	242014	45.45	757	772	755	994	536	765	762.14	5.34	0	-11354	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1227	14.84	0.96	12	0.15	51.00	785.00	1170	20240610	-35.30	639	20241025	18.47	1170	-35.30	20240610	639	18.47	20241025	1170	-35.30	20240610	639	18.47	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
14	20241230	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	760	-5	5	-0.65	147219455	192906	36.23	757	772	755	994	536	765	763.17	5.34	0	-5341	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1232	14.90	0.97	12	0.12	51.00	785.00	1170	20240610	-35.04	639	20241025	18.94	1170	-35.04	20240610	639	18.94	20241025	1170	-35.04	20240610	639	18.94	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
15	20241230	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	763	-2	5	-0.26	125116941	163940	30.79	757	772	755	994	536	765	763.19	5.34	0	12241	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1237	14.96	0.97	12	0.10	51.00	785.00	1170	20240610	-34.79	639	20241025	19.41	1170	-34.79	20240610	639	19.41	20241025	1170	-34.79	20240610	639	19.41	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
16	20241230	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	762	-3	5	-0.39	95040869	124465	23.38	757	772	755	994	536	765	763.59	5.34	0	9901	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1235	14.94	0.97	12	0.08	51.00	785.00	1170	20240610	-34.87	639	20241025	19.25	1170	-34.87	20240610	639	19.25	20241025	1170	-34.87	20240610	639	19.25	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
17	20241230	090345	57	100.00	KOSDAQ	금융	N	N	N	N	N	755	-10	5	-1.31	12359247	16343	3.07	757	762	755	994	536	765	756.17	5.34	0	509	788	776	763	751	738	777	752	835	229	500	550	1	1	162066575	1224	14.80	0.96	12	0.01	51.00	785.00	1170	20240610	-35.47	639	20241025	18.15	1170	-35.47	20240610	639	18.15	20241025	1170	-35.47	20240610	639	18.15	20241025	2.20	N	019550	500	835 억	8660024	N	N	725	N	N
18	20241227	160342	57	100.00	KOSDAQ	금융	N	N	N	N	N	765	-10	5	-1.29	404036849	530904	117.21	765	775	750	1007	543	775	761.03	5.35	0	-5757	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1240	15.00	0.97	12	0.33	51.00	785.00	1170	20240610	-34.62	639	20241025	19.72	1170	-34.62	20240610	639	19.72	20241025	1170	-34.62	20240610	639	19.72	20241025	2.21	N	019550	500	835 억	8666289	N	N	725	N	N
19	20241227	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	766	-9	5	-1.16	363894841	478389	105.61	765	775	750	1007	543	775	760.67	5.35	0	-8685	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1241	15.02	0.98	12	0.30	51.00	785.00	1170	20240610	-34.53	639	20241025	19.87	1170	-34.53	20240610	639	19.87	20241025	1170	-34.53	20240610	639	19.87	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
20	20241227	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	760	-15	5	-1.94	340171991	447372	98.76	765	775	750	1007	543	775	760.38	5.35	0	-22557	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1232	14.90	0.97	12	0.28	51.00	785.00	1170	20240610	-35.04	639	20241025	18.94	1170	-35.04	20240610	639	18.94	20241025	1170	-35.04	20240610	639	18.94	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
21	20241227	130343	57	100.00	KOSDAQ	금융	N	N	N	N	N	763	-12	5	-1.55	318294696	418642	92.42	765	775	750	1007	543	775	760.30	5.35	0	-21313	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1237	14.96	0.97	12	0.26	51.00	785.00	1170	20240610	-34.79	639	20241025	19.41	1170	-34.79	20240610	639	19.41	20241025	1170	-34.79	20240610	639	19.41	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
22	20241227	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	762	-13	5	-1.68	209833993	274729	60.65	765	775	757	1007	543	775	763.79	5.35	0	-11041	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1235	14.94	0.97	12	0.17	51.00	785.00	1170	20240610	-34.87	639	20241025	19.25	1170	-34.87	20240610	639	19.25	20241025	1170	-34.87	20240610	639	19.25	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
23	20241227	110341	57	100.00	KOSDAQ	금융	N	N	N	N	N	769	-6	5	-0.77	113809530	148364	32.75	765	775	765	1007	543	775	767.10	5.35	0	7426	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1246	15.08	0.98	12	0.09	51.00	785.00	1170	20240610	-34.27	639	20241025	20.34	1170	-34.27	20240610	639	20.34	20241025	1170	-34.27	20240610	639	20.34	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
24	20241227	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	769	-6	5	-0.77	64687646	84322	18.62	765	775	765	1007	543	775	767.15	5.35	0	15350	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1246	15.08	0.98	12	0.05	51.00	785.00	1170	20240610	-34.27	639	20241025	20.34	1170	-34.27	20240610	639	20.34	20241025	1170	-34.27	20240610	639	20.34	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
25	20241227	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-8	5	-1.03	8601558	11223	2.48	765	775	765	1007	543	775	766.42	5.35	0	120	795	785	773	763	751	790	768	835	232	500	550	1	1	162066575	1243	15.04	0.98	12	0.01	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	1170	-34.44	20240610	639	20.03	20241025	1170	-34.44	20240610	639	20.03	20241025	2.21	N	019550	500	835 억	8666289	N	N	0	N	N
26	20241226	160342	57	100.00	KOSDAQ	금융	N	N	N	N	N	775	0	3	0.00	349342490	452606	97.80	761	783	761	1007	543	775	771.85	5.35	0	1711	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1256	15.20	0.99	12	0.28	51.00	785.00	1170	20240610	-33.76	639	20241025	21.28	1170	-33.76	20240610	639	21.28	20241025	1170	-33.76	20240610	639	21.28	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
27	20241226	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-8	5	-1.03	323128144	418648	90.47	761	783	761	1007	543	775	771.84	5.35	0	3668	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1243	15.04	0.98	12	0.26	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	1170	-34.44	20240610	639	20.03	20241025	1170	-34.44	20240610	639	20.03	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
28	20241226	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	761	-14	5	-1.81	248455929	321776	69.53	761	783	761	1007	543	775	772.14	5.35	0	27137	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1233	14.92	0.97	12	0.20	51.00	785.00	1170	20240610	-34.96	639	20241025	19.09	1170	-34.96	20240610	639	19.09	20241025	1170	-34.96	20240610	639	19.09	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
29	20241226	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-8	5	-1.03	225469830	291704	63.03	761	783	761	1007	543	775	772.94	5.35	0	49112	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1243	15.04	0.98	12	0.18	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	1170	-34.44	20240610	639	20.03	20241025	1170	-34.44	20240610	639	20.03	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
30	20241226	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	-8	5	-1.03	182628741	235729	50.94	761	783	761	1007	543	775	774.74	5.35	0	23479	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1243	15.04	0.98	12	0.15	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	1170	-34.44	20240610	639	20.03	20241025	1170	-34.44	20240610	639	20.03	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
31	20241226	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-5	5	-0.65	167248483	215684	46.61	761	783	761	1007	543	775	775.43	5.35	0	26809	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1248	15.10	0.98	12	0.13	51.00	785.00	1170	20240610	-34.19	639	20241025	20.50	1170	-34.19	20240610	639	20.50	20241025	1170	-34.19	20240610	639	20.50	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
32	20241226	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	2	2	0.26	123281959	158855	34.33	761	783	761	1007	543	775	776.07	5.35	0	44949	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1259	15.24	0.99	12	0.10	51.00	785.00	1170	20240610	-33.59	639	20241025	21.60	1170	-33.59	20240610	639	21.60	20241025	1170	-33.59	20240610	639	21.60	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
33	20241226	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	-2	5	-0.26	24844647	32272	6.97	761	775	761	1007	543	775	769.85	5.35	0	-19332	795	785	775	765	755	780	760	835	232	500	550	1	1	162066575	1253	15.16	0.98	12	0.02	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	1170	-33.93	20240610	639	20.97	20241025	1170	-33.93	20240610	639	20.97	20241025	2.21	N	019550	500	835 억	8664578	N	N	0	N	N
34	20241224	160340	57	100.00	KOSDAQ	금융	N	N	N	N	N	775	-3	5	-0.39	356637583	462266	80.50	778	785	765	1011	545	778	771.48	5.33	0	27828	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1256	15.20	0.99	12	0.29	51.00	785.00	1170	20240610	-33.76	639	20241025	21.28	1170	-33.76	20240610	639	21.28	20241025	1170	-33.76	20240610	639	21.28	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
35	20241224	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-2	5	-0.26	321128175	416371	72.51	778	785	765	1011	545	778	771.25	5.33	0	33570	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1258	15.22	0.99	12	0.26	51.00	785.00	1170	20240610	-33.68	639	20241025	21.44	1170	-33.68	20240610	639	21.44	20241025	1170	-33.68	20240610	639	21.44	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
36	20241224	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	-6	5	-0.77	256271781	332185	57.85	778	785	765	1011	545	778	771.47	5.33	0	37659	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1251	15.14	0.98	12	0.20	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	1170	-34.02	20240610	639	20.81	20241025	1170	-34.02	20240610	639	20.81	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
37	20241224	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	772	-6	5	-0.77	227572839	294869	51.35	778	785	765	1011	545	778	771.78	5.33	0	36097	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1251	15.14	0.98	12	0.18	51.00	785.00	1170	20240610	-34.02	639	20241025	20.81	1170	-34.02	20240610	639	20.81	20241025	1170	-34.02	20240610	639	20.81	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
38	20241224	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-8	5	-1.03	198583980	257160	44.78	778	785	767	1011	545	778	772.22	5.33	0	42152	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1248	15.10	0.98	12	0.16	51.00	785.00	1170	20240610	-34.19	639	20241025	20.50	1170	-34.19	20240610	639	20.50	20241025	1170	-34.19	20240610	639	20.50	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
39	20241224	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	-5	5	-0.64	158054076	204477	35.61	778	785	769	1011	545	778	772.97	5.33	0	64462	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1253	15.16	0.98	12	0.13	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	1170	-33.93	20240610	639	20.97	20241025	1170	-33.93	20240610	639	20.97	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
40	20241224	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-2	5	-0.26	36738693	47192	8.22	778	785	772	1011	545	778	778.49	5.33	0	4864	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1258	15.22	0.99	12	0.03	51.00	785.00	1170	20240610	-33.68	639	20241025	21.44	1170	-33.68	20240610	639	21.44	20241025	1170	-33.68	20240610	639	21.44	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
41	20241224	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	7	2	0.90	4525416	5810	1.01	778	785	778	1011	545	778	778.90	5.33	0	147	810	793	778	761	746	802	770	835	233	500	560	1	1	162066575	1272	15.39	1.00	12	0.00	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	1170	-32.91	20240610	639	22.85	20241025	1170	-32.91	20240610	639	22.85	20241025	2.18	N	019550	500	835 억	8634312	N	N	0	N	N
42	20241223	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	778	-1	5	-0.13	444885948	573715	73.80	772	795	763	1012	546	779	775.45	5.33	0	-1974	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1261	15.25	0.99	12	0.35	51.00	785.00	1170	20240610	-33.50	639	20241025	21.75	1170	-33.50	20240610	639	21.75	20241025	1170	-33.50	20240610	639	21.75	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
43	20241223	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	-2	5	-0.26	429424627	553827	71.25	772	795	763	1012	546	779	775.38	5.33	0	-1560	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1259	15.24	0.99	12	0.34	51.00	785.00	1170	20240610	-33.59	639	20241025	21.60	1170	-33.59	20240610	639	21.60	20241025	1170	-33.59	20240610	639	21.60	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
44	20241223	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	1	2	0.13	368608204	475775	61.20	772	795	763	1012	546	779	774.75	5.33	0	-10719	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1264	15.29	0.99	12	0.29	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
45	20241223	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-3	5	-0.39	338360580	436903	56.20	772	795	763	1012	546	779	774.45	5.33	0	-8080	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1258	15.22	0.99	12	0.27	51.00	785.00	1170	20240610	-33.68	639	20241025	21.44	1170	-33.68	20240610	639	21.44	20241025	1170	-33.68	20240610	639	21.44	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
46	20241223	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	783	4	2	0.51	306798721	396359	50.99	772	795	763	1012	546	779	774.04	5.33	0	1452	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1269	15.35	1.00	12	0.24	51.00	785.00	1170	20240610	-33.08	639	20241025	22.54	1170	-33.08	20240610	639	22.54	20241025	1170	-33.08	20240610	639	22.54	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
47	20241223	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	1	2	0.13	296587065	383288	49.31	772	795	763	1012	546	779	773.80	5.33	0	-1901	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1264	15.29	0.99	12	0.24	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
48	20241223	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	1	2	0.13	257505804	333071	42.85	772	795	763	1012	546	779	773.13	5.33	0	-7802	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1264	15.29	0.99	12	0.21	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
49	20241223	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	-2	5	-0.26	44179820	57185	7.36	772	795	772	1012	546	779	772.58	5.33	0	7538	827	802	786	761	745	795	754	835	233	500	560	1	1	162066575	1259	15.24	0.99	12	0.04	51.00	785.00	1170	20240610	-33.59	639	20241025	21.60	1170	-33.59	20240610	639	21.60	20241025	1170	-33.59	20240610	639	21.60	20241025	2.24	N	019550	500	835 억	8634091	N	N	0	N	N
50	20241220	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-19	5	-2.38	600804678	774488	110.73	811	811	770	1037	559	798	775.72	5.41	0	-129432	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1262	15.27	0.99	12	0.48	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	1170	-33.42	20240610	639	21.91	20241025	1170	-33.42	20240610	639	21.91	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
51	20241220	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	-25	5	-3.13	539047996	694823	99.34	811	811	770	1037	559	798	775.81	5.41	0	-121970	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1253	15.16	0.98	12	0.43	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	1170	-33.93	20240610	639	20.97	20241025	1170	-33.93	20240610	639	20.97	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
52	20241220	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	775	-23	5	-2.88	513877253	662367	94.70	811	811	770	1037	559	798	775.82	5.41	0	-113612	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1256	15.20	0.99	12	0.41	51.00	785.00	1170	20240610	-33.76	639	20241025	21.28	1170	-33.76	20240610	639	21.28	20241025	1170	-33.76	20240610	639	21.28	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
53	20241220	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	-19	5	-2.38	390213944	502187	71.80	811	811	770	1037	559	798	777.03	5.41	0	-178868	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1262	15.27	0.99	12	0.31	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	1170	-33.42	20240610	639	21.91	20241025	1170	-33.42	20240610	639	21.91	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
54	20241220	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	777	-21	5	-2.63	344984771	443748	63.44	811	811	770	1037	559	798	777.43	5.41	0	-151695	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1259	15.24	0.99	12	0.27	51.00	785.00	1170	20240610	-33.59	639	20241025	21.60	1170	-33.59	20240610	639	21.60	20241025	1170	-33.59	20240610	639	21.60	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
55	20241220	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	776	-22	5	-2.76	309806085	398257	56.94	811	811	770	1037	559	798	777.90	5.41	0	-134763	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1258	15.22	0.99	12	0.25	51.00	785.00	1170	20240610	-33.68	639	20241025	21.44	1170	-33.68	20240610	639	21.44	20241025	1170	-33.68	20240610	639	21.44	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
56	20241220	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	783	-15	5	-1.88	173834352	222556	31.82	811	811	775	1037	559	798	781.08	5.41	0	-82609	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1269	15.35	1.00	12	0.14	51.00	785.00	1170	20240610	-33.08	639	20241025	22.54	1170	-33.08	20240610	639	22.54	20241025	1170	-33.08	20240610	639	22.54	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
57	20241220	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	5	2	0.63	6380669	7961	1.14	811	811	793	1037	559	798	801.49	5.41	0	-5003	827	812	792	777	757	820	785	835	239	500	570	1	1	162066575	1301	15.75	1.02	12	0.00	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	1170	-31.37	20240610	639	25.67	20241025	1170	-31.37	20240610	639	25.67	20241025	2.25	N	019550	500	835 억	8763523	N	N	0	N	N
58	20241219	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	-3	5	-0.37	553875645	698145	92.75	781	807	772	1041	561	801	793.32	5.44	0	-57670	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1293	15.65	1.02	12	0.43	51.00	785.00	1170	20240610	-31.79	639	20241025	24.88	1170	-31.79	20240610	639	24.88	20241025	1170	-31.79	20240610	639	24.88	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
59	20241219	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-2	5	-0.25	508013729	640548	85.09	781	807	772	1041	561	801	793.09	5.44	0	-51255	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1295	15.67	1.02	12	0.40	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	1170	-31.71	20240610	639	25.04	20241025	1170	-31.71	20240610	639	25.04	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
60	20241219	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	0	3	0.00	456747394	576317	76.56	781	807	772	1041	561	801	792.53	5.44	0	-45917	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1298	15.71	1.02	12	0.36	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	1170	-31.54	20240610	639	25.35	20241025	1170	-31.54	20240610	639	25.35	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
61	20241219	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	0	3	0.00	364753701	461114	61.26	781	807	772	1041	561	801	791.03	5.44	0	-5861	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1298	15.71	1.02	12	0.28	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	1170	-31.54	20240610	639	25.35	20241025	1170	-31.54	20240610	639	25.35	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
62	20241219	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	2	2	0.25	305838861	387509	51.48	781	807	772	1041	561	801	789.24	5.44	0	10346	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1301	15.75	1.02	12	0.24	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	1170	-31.37	20240610	639	25.67	20241025	1170	-31.37	20240610	639	25.67	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
63	20241219	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	806	5	2	0.62	227205741	289224	38.42	781	807	772	1041	561	801	785.57	5.44	0	-8896	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1306	15.80	1.03	12	0.18	51.00	785.00	1170	20240610	-31.11	639	20241025	26.13	1170	-31.11	20240610	639	26.13	20241025	1170	-31.11	20240610	639	26.13	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
64	20241219	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	-4	5	-0.50	188964783	241315	32.06	781	797	772	1041	561	801	783.06	5.44	0	2050	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1292	15.63	1.02	12	0.15	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	1170	-31.88	20240610	639	24.73	20241025	1170	-31.88	20240610	639	24.73	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
65	20241219	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	-21	5	-2.62	46135927	59149	7.86	781	784	772	1041	561	801	780.00	5.44	0	4230	825	813	797	785	769	805	777	835	240	500	570	1	1	162066575	1264	15.29	0.99	12	0.04	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.26	N	019550	500	835 억	8821153	N	N	1495	N	N
66	20241218	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	-1	5	-0.12	592988161	745134	126.81	804	809	781	1042	562	802	795.78	5.43	0	23031	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1298	15.71	1.02	12	0.46	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	1170	-31.54	20240610	639	25.35	20241025	1170	-31.54	20240610	639	25.35	20241025	2.25	N	019550	500	835 억	8798122	N	N	1495	N	N
67	20241218	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	-2	5	-0.25	513252329	645533	109.86	804	809	781	1042	562	802	795.07	5.43	0	27983	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1297	15.69	1.02	12	0.40	51.00	785.00	1170	20240610	-31.62	639	20241025	25.20	1170	-31.62	20240610	639	25.20	20241025	1170	-31.62	20240610	639	25.20	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
68	20241218	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	-11	5	-1.37	343389992	431238	73.39	804	809	789	1042	562	802	796.28	5.43	0	2283	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1282	15.51	1.01	12	0.27	51.00	785.00	1170	20240610	-32.39	639	20241025	23.79	1170	-32.39	20240610	639	23.79	20241025	1170	-32.39	20240610	639	23.79	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
69	20241218	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-3	5	-0.37	286343091	359208	61.13	804	809	790	1042	562	802	797.14	5.43	0	33	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1295	15.67	1.02	12	0.22	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	1170	-31.71	20240610	639	25.04	20241025	1170	-31.71	20240610	639	25.04	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
70	20241218	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	-2	5	-0.25	265104409	332515	56.59	804	809	790	1042	562	802	797.26	5.43	0	-1072	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1297	15.69	1.02	12	0.21	51.00	785.00	1170	20240610	-31.62	639	20241025	25.20	1170	-31.62	20240610	639	25.20	20241025	1170	-31.62	20240610	639	25.20	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
71	20241218	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	0	3	0.00	248868836	312152	53.13	804	809	790	1042	562	802	797.25	5.43	0	9334	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1300	15.73	1.02	12	0.19	51.00	785.00	1170	20240610	-31.45	639	20241025	25.51	1170	-31.45	20240610	639	25.51	20241025	1170	-31.45	20240610	639	25.51	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
72	20241218	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	792	-10	5	-1.25	208560417	261580	44.52	804	809	790	1042	562	802	797.29	5.43	0	-3957	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1284	15.53	1.01	12	0.16	51.00	785.00	1170	20240610	-32.31	639	20241025	23.94	1170	-32.31	20240610	639	23.94	20241025	1170	-32.31	20240610	639	23.94	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
73	20241218	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	806	4	2	0.50	33307148	41390	7.04	804	809	802	1042	562	802	804.78	5.43	0	-4527	827	814	804	791	781	809	786	835	240	500	570	1	1	162066575	1306	15.80	1.03	12	0.03	51.00	785.00	1170	20240610	-31.11	639	20241025	26.13	1170	-31.11	20240610	639	26.13	20241025	1170	-31.11	20240610	639	26.13	20241025	2.25	N	019550	500	835 억	8798122	N	N	7787	N	N
74	20241217	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	-3	5	-0.37	470725124	585490	62.02	807	817	794	1046	564	805	803.99	5.48	0	-89263	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1300	15.73	1.02	12	0.36	51.00	785.00	1170	20240610	-31.45	639	20241025	25.51	1170	-31.45	20240610	639	25.51	20241025	1170	-31.45	20240610	639	25.51	20241025	2.21	N	019550	500	835 억	8887386	N	N	7787	N	N
75	20241217	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	804	-1	5	-0.12	427120291	531186	56.27	807	817	794	1046	564	805	804.09	5.48	0	-90092	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1303	15.76	1.02	12	0.33	51.00	785.00	1170	20240610	-31.28	639	20241025	25.82	1170	-31.28	20240610	639	25.82	20241025	1170	-31.28	20240610	639	25.82	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
76	20241217	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-2	5	-0.25	364674461	453230	48.01	807	817	794	1046	564	805	804.61	5.48	0	-101037	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1301	15.75	1.02	12	0.28	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	1170	-31.37	20240610	639	25.67	20241025	1170	-31.37	20240610	639	25.67	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
77	20241217	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	-8	5	-0.99	331284763	411491	43.59	807	817	794	1046	564	805	805.08	5.48	0	-99411	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1292	15.63	1.02	12	0.25	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	1170	-31.88	20240610	639	24.73	20241025	1170	-31.88	20240610	639	24.73	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
78	20241217	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	-2	5	-0.25	302978860	375975	39.83	807	817	799	1046	564	805	805.85	5.48	0	-84785	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1301	15.75	1.02	12	0.23	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	1170	-31.37	20240610	639	25.67	20241025	1170	-31.37	20240610	639	25.67	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
79	20241217	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	806	1	2	0.12	230386528	285424	30.23	807	817	800	1046	564	805	807.17	5.48	0	-45581	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1306	15.80	1.03	12	0.18	51.00	785.00	1170	20240610	-31.11	639	20241025	26.13	1170	-31.11	20240610	639	26.13	20241025	1170	-31.11	20240610	639	26.13	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
80	20241217	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	805	0	3	0.00	207106620	256455	27.17	807	817	800	1046	564	805	807.57	5.48	0	-36450	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1305	15.78	1.03	12	0.16	51.00	785.00	1170	20240610	-31.20	639	20241025	25.98	1170	-31.20	20240610	639	25.98	20241025	1170	-31.20	20240610	639	25.98	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
81	20241217	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	810	5	2	0.62	36647618	45326	4.80	807	817	805	1046	564	805	808.53	5.48	0	-13619	839	821	807	789	775	815	783	835	241	500	570	1	1	162066575	1313	15.88	1.03	12	0.03	51.00	785.00	1170	20240610	-30.77	639	20241025	26.76	1170	-30.77	20240610	639	26.76	20241025	1170	-30.77	20240610	639	26.76	20241025	2.21	N	019550	500	835 억	8887386	N	N	0	N	N
82	20241216	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	805	5	2	0.62	756997701	939565	88.85	814	825	793	1040	560	800	805.69	5.46	0	41540	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1305	15.78	1.03	12	0.58	51.00	785.00	1170	20240610	-31.20	639	20241025	25.98	1170	-31.20	20240610	639	25.98	20241025	1170	-31.20	20240610	639	25.98	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
83	20241216	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	801	1	2	0.12	707914544	878439	83.07	814	825	793	1040	560	800	805.88	5.46	0	50020	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1298	15.71	1.02	12	0.54	51.00	785.00	1170	20240610	-31.54	639	20241025	25.35	1170	-31.54	20240610	639	25.35	20241025	1170	-31.54	20240610	639	25.35	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
84	20241216	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	796	-4	5	-0.50	637138334	789925	74.70	814	825	793	1040	560	800	806.58	5.46	0	48630	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1290	15.61	1.01	12	0.49	51.00	785.00	1170	20240610	-31.97	639	20241025	24.57	1170	-31.97	20240610	639	24.57	20241025	1170	-31.97	20240610	639	24.57	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
85	20241216	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	802	2	2	0.25	569598520	705127	66.68	814	825	793	1040	560	800	807.80	5.46	0	51860	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1300	15.73	1.02	12	0.44	51.00	785.00	1170	20240610	-31.45	639	20241025	25.51	1170	-31.45	20240610	639	25.51	20241025	1170	-31.45	20240610	639	25.51	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
86	20241216	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	806	6	2	0.75	506717345	626973	59.29	814	825	793	1040	560	800	808.20	5.46	0	60075	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1306	15.80	1.03	12	0.39	51.00	785.00	1170	20240610	-31.11	639	20241025	26.13	1170	-31.11	20240610	639	26.13	20241025	1170	-31.11	20240610	639	26.13	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
87	20241216	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	-1	5	-0.12	474722378	587079	55.51	814	825	793	1040	560	800	808.62	5.46	0	64860	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1295	15.67	1.02	12	0.36	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	1170	-31.71	20240610	639	25.04	20241025	1170	-31.71	20240610	639	25.04	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
88	20241216	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	816	16	2	2.00	234179831	287284	27.17	814	825	806	1040	560	800	815.15	5.46	0	-73002	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1322	16.00	1.04	12	0.18	51.00	785.00	1170	20240610	-30.26	639	20241025	27.70	1170	-30.26	20240610	639	27.70	20241025	1170	-30.26	20240610	639	27.70	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
89	20241216	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	817	17	2	2.12	86468016	105913	10.02	814	825	806	1040	560	800	816.41	5.46	0	-60672	829	814	795	780	761	822	788	835	240	500	570	1	1	162066575	1324	16.02	1.04	12	0.07	51.00	785.00	1170	20240610	-30.17	639	20241025	27.86	1170	-30.17	20240610	639	27.86	20241025	1170	-30.17	20240610	639	27.86	20241025	2.19	N	019550	500	835 억	8845841	N	N	460	N	N
90	20241213	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	13	2	1.65	840387301	1055656	79.88	787	810	776	1023	551	787	796.08	5.38	0	126103	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1297	15.69	1.02	12	0.65	51.00	785.00	1170	20240610	-31.62	639	20241025	25.20	1170	-31.62	20240610	639	25.20	20241025	1170	-31.62	20240610	639	25.20	20241025	2.30	N	019550	500	835 억	8719738	N	N	460	N	N
91	20241213	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	803	16	2	2.03	771135518	969032	73.32	787	810	776	1023	551	787	795.78	5.38	0	113997	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1301	15.75	1.02	12	0.60	51.00	785.00	1170	20240610	-31.37	639	20241025	25.67	1170	-31.37	20240610	639	25.67	20241025	1170	-31.37	20240610	639	25.67	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
92	20241213	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	806	19	2	2.41	672203748	845643	63.99	787	809	776	1023	551	787	794.90	5.38	0	95940	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1306	15.80	1.03	12	0.52	51.00	785.00	1170	20240610	-31.11	639	20241025	26.13	1170	-31.11	20240610	639	26.13	20241025	1170	-31.11	20240610	639	26.13	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
93	20241213	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	799	12	2	1.52	352757860	446928	33.82	787	803	776	1023	551	787	789.30	5.38	0	-52058	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1295	15.67	1.02	12	0.28	51.00	785.00	1170	20240610	-31.71	639	20241025	25.04	1170	-31.71	20240610	639	25.04	20241025	1170	-31.71	20240610	639	25.04	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
94	20241213	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	796	9	2	1.14	268781828	341716	25.86	787	796	776	1023	551	787	786.56	5.38	0	-39406	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1290	15.61	1.01	12	0.21	51.00	785.00	1170	20240610	-31.97	639	20241025	24.57	1170	-31.97	20240610	639	24.57	20241025	1170	-31.97	20240610	639	24.57	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
95	20241213	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	789	2	2	0.25	195974532	249747	18.90	787	794	776	1023	551	787	784.69	5.38	0	-31922	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1279	15.47	1.01	12	0.15	51.00	785.00	1170	20240610	-32.56	639	20241025	23.47	1170	-32.56	20240610	639	23.47	20241025	1170	-32.56	20240610	639	23.47	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
96	20241213	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	3	2	0.38	124992296	159522	12.07	787	794	776	1023	551	787	783.54	5.38	0	-15535	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1280	15.49	1.01	12	0.10	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	1170	-32.48	20240610	639	23.63	20241025	1170	-32.48	20240610	639	23.63	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
97	20241213	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	794	7	2	0.89	14999840	19071	1.44	787	794	782	1023	551	787	786.52	5.38	0	-7121	817	802	791	776	765	796	770	835	236	500	560	1	1	162066575	1287	15.57	1.01	12	0.01	51.00	785.00	1170	20240610	-32.14	639	20241025	24.26	1170	-32.14	20240610	639	24.26	20241025	1170	-32.14	20240610	639	24.26	20241025	2.30	N	019550	500	835 억	8719738	N	N	103	N	N
98	20241212	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-4	5	-0.51	1037086372	1313600	64.16	806	806	780	1028	554	791	789.50	5.46	0	-137994	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1275	15.43	1.00	12	0.81	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	1170	-32.74	20240610	639	23.16	20241025	1170	-32.74	20240610	639	23.16	20241025	2.32	N	019550	500	835 억	8854801	N	N	103	N	N
99	20241212	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-1	5	-0.13	967969539	1225728	59.87	806	806	780	1028	554	791	789.71	5.46	0	-158156	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1280	15.49	1.01	12	0.76	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	1170	-32.48	20240610	639	23.63	20241025	1170	-32.48	20240610	639	23.63	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
100	20241212	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	792	1	2	0.13	913926221	1156981	56.51	806	806	780	1028	554	791	789.92	5.46	0	-165419	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1284	15.53	1.01	12	0.71	51.00	785.00	1170	20240610	-32.31	639	20241025	23.94	1170	-32.31	20240610	639	23.94	20241025	1170	-32.31	20240610	639	23.94	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
101	20241212	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	790	-1	5	-0.13	729158218	923391	45.10	806	806	780	1028	554	791	789.65	5.46	0	-156782	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1280	15.49	1.01	12	0.57	51.00	785.00	1170	20240610	-32.48	639	20241025	23.63	1170	-32.48	20240610	639	23.63	20241025	1170	-32.48	20240610	639	23.63	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
102	20241212	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	-6	5	-0.76	660895921	836687	40.87	806	806	780	1028	554	791	789.89	5.46	0	-145879	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1272	15.39	1.00	12	0.52	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	1170	-32.91	20240610	639	22.85	20241025	1170	-32.91	20240610	639	22.85	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
103	20241212	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	788	-3	5	-0.38	617466761	781275	38.16	806	806	780	1028	554	791	790.33	5.46	0	-114235	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1277	15.45	1.00	12	0.48	51.00	785.00	1170	20240610	-32.65	639	20241025	23.32	1170	-32.65	20240610	639	23.32	20241025	1170	-32.65	20240610	639	23.32	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
104	20241212	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	797	6	2	0.76	397567758	503397	24.59	806	806	780	1028	554	791	789.77	5.46	0	-111220	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1292	15.63	1.02	12	0.31	51.00	785.00	1170	20240610	-31.88	639	20241025	24.73	1170	-31.88	20240610	639	24.73	20241025	1170	-31.88	20240610	639	24.73	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
105	20241212	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	787	-4	5	-0.51	59276963	74326	3.63	806	806	787	1028	554	791	797.63	5.46	0	-47404	823	807	782	766	741	794	753	835	237	500	560	1	1	162066575	1275	15.43	1.00	12	0.05	51.00	785.00	1170	20240610	-32.74	639	20241025	23.16	1170	-32.74	20240610	639	23.16	20241025	1170	-32.74	20240610	639	23.16	20241025	2.32	N	019550	500	835 억	8854801	N	N	97	N	N
106	20241211	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	791	32	2	4.22	1566107843	2026817	130.97	798	798	757	986	532	759	772.69	5.31	0	254294	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1282	15.51	1.01	12	1.25	51.00	785.00	1170	20240610	-32.39	639	20241025	23.79	1170	-32.39	20240610	639	23.79	20241025	1170	-32.39	20240610	639	23.79	20241025	2.51	N	019550	500	835 억	8600189	N	N	97	N	N
107	20241211	150247	57	100.00	KOSDAQ	금융	N	N	N	N	N	785	26	2	3.43	1436542396	1863040	120.39	798	798	757	986	532	759	771.12	5.31	0	250722	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1272	15.39	1.00	12	1.15	51.00	785.00	1170	20240610	-32.91	639	20241025	22.85	1170	-32.91	20240610	639	22.85	20241025	1170	-32.91	20240610	639	22.85	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
108	20241211	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	21	2	2.77	1215891995	1581474	102.19	798	798	757	986	532	759	768.88	5.31	0	217769	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1264	15.29	0.99	12	0.98	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
109	20241211	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	780	21	2	2.77	1151460008	1498500	96.83	798	798	757	986	532	759	768.45	5.31	0	216505	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1264	15.29	0.99	12	0.92	51.00	785.00	1170	20240610	-33.33	639	20241025	22.07	1170	-33.33	20240610	639	22.07	20241025	1170	-33.33	20240610	639	22.07	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
110	20241211	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	779	20	2	2.64	956897702	1248079	80.65	798	798	757	986	532	759	766.74	5.31	0	221314	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1262	15.27	0.99	12	0.77	51.00	785.00	1170	20240610	-33.42	639	20241025	21.91	1170	-33.42	20240610	639	21.91	20241025	1170	-33.42	20240610	639	21.91	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
111	20241211	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	769	10	2	1.32	806539987	1053723	68.09	798	798	757	986	532	759	765.46	5.31	0	149463	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1246	15.08	0.98	12	0.65	51.00	785.00	1170	20240610	-34.27	639	20241025	20.34	1170	-34.27	20240610	639	20.34	20241025	1170	-34.27	20240610	639	20.34	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
112	20241211	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	767	8	2	1.05	706882639	923715	59.69	798	798	757	986	532	759	765.30	5.31	0	188486	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1243	15.04	0.98	12	0.57	51.00	785.00	1170	20240610	-34.44	639	20241025	20.03	1170	-34.44	20240610	639	20.03	20241025	1170	-34.44	20240610	639	20.03	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
113	20241211	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	766	7	2	0.92	149433351	191717	12.39	798	798	757	986	532	759	780.17	5.31	0	13823	790	774	743	727	696	782	735	835	227	500	540	1	1	162066575	1241	15.02	0.98	12	0.12	51.00	785.00	1170	20240610	-34.53	639	20241025	19.87	1170	-34.53	20240610	639	19.87	20241025	1170	-34.53	20240610	639	19.87	20241025	2.51	N	019550	500	835 억	8600189	N	N	537	N	N
114	20241210	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	759	35	2	4.83	1132933459	1533299	61.38	712	759	712	941	507	724	738.70	5.00	0	501395	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1230	14.88	0.97	12	0.95	51.00	785.00	1170	20240610	-35.13	639	20241025	18.78	1170	-35.13	20240610	639	18.78	20241025	1170	-35.13	20240610	639	18.78	20241025	2.46	N	019550	500	835 억	8100430	N	N	537	N	N
115	20241210	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	756	32	2	4.42	1020195427	1384362	55.42	712	759	712	941	507	724	736.96	5.00	0	499703	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1225	14.82	0.96	12	0.85	51.00	785.00	1170	20240610	-35.38	639	20241025	18.31	1170	-35.38	20240610	639	18.31	20241025	1170	-35.38	20240610	639	18.31	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
116	20241210	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	752	28	2	3.87	958819355	1303150	52.17	712	757	712	941	507	724	735.78	5.00	0	479223	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1219	14.75	0.96	12	0.80	51.00	785.00	1170	20240610	-35.73	639	20241025	17.68	1170	-35.73	20240610	639	17.68	20241025	1170	-35.73	20240610	639	17.68	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
117	20241210	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	754	30	2	4.14	891785042	1214178	48.60	712	755	712	941	507	724	734.49	5.00	0	459682	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1222	14.78	0.96	12	0.75	51.00	785.00	1170	20240610	-35.56	639	20241025	18.00	1170	-35.56	20240610	639	18.00	20241025	1170	-35.56	20240610	639	18.00	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
118	20241210	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	752	28	2	3.87	766634529	1047009	41.91	712	755	712	941	507	724	732.22	5.00	0	421579	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1219	14.75	0.96	12	0.65	51.00	785.00	1170	20240610	-35.73	639	20241025	17.68	1170	-35.73	20240610	639	17.68	20241025	1170	-35.73	20240610	639	17.68	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
119	20241210	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	744	20	2	2.76	618814305	849505	34.01	712	749	712	941	507	724	728.45	5.00	0	429093	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1206	14.59	0.95	12	0.52	51.00	785.00	1170	20240610	-36.41	639	20241025	16.43	1170	-36.41	20240610	639	16.43	20241025	1170	-36.41	20240610	639	16.43	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
120	20241210	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	741	17	2	2.35	558901894	768972	30.78	712	744	712	941	507	724	726.82	5.00	0	421007	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1201	14.53	0.94	12	0.47	51.00	785.00	1170	20240610	-36.67	639	20241025	15.96	1170	-36.67	20240610	639	15.96	20241025	1170	-36.67	20240610	639	15.96	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
121	20241210	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	730	6	2	0.83	131463436	183006	7.33	712	730	712	941	507	724	718.31	5.00	0	106678	790	756	738	704	686	748	696	835	217	500	520	1	1	162066575	1183	14.31	0.93	12	0.11	51.00	785.00	1170	20240610	-37.61	639	20241025	14.24	1170	-37.61	20240610	639	14.24	20241025	1170	-37.61	20240610	639	14.24	20241025	2.46	N	019550	500	835 억	8100430	N	N	246	N	N
122	20241209	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	724	-39	5	-5.11	1823790670	2483499	86.80	772	772	720	991	535	763	734.14	5.15	0	-251531	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1173	14.20	0.92	12	1.53	51.00	785.00	1170	20240610	-38.12	639	20241025	13.30	1170	-38.12	20240610	639	13.30	20241025	1170	-38.12	20240610	639	13.30	20241025	2.44	N	019550	500	835 억	8348617	N	N	246	N	N
123	20241209	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	729	-34	5	-4.46	1734165308	2359984	82.48	772	772	720	991	535	763	734.55	5.15	0	-251449	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1181	14.29	0.93	12	1.46	51.00	785.00	1170	20240610	-37.69	639	20241025	14.08	1170	-37.69	20240610	639	14.08	20241025	1170	-37.69	20240610	639	14.08	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
124	20241209	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	726	-37	5	-4.85	1394170116	1893862	66.19	772	772	720	991	535	763	735.82	5.15	0	-196862	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1177	14.24	0.92	12	1.17	51.00	785.00	1170	20240610	-37.95	639	20241025	13.62	1170	-37.95	20240610	639	13.62	20241025	1170	-37.95	20240610	639	13.62	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
125	20241209	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	731	-32	5	-4.19	1283569963	1741664	60.87	772	772	720	991	535	763	736.63	5.15	0	-189306	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1185	14.33	0.93	12	1.07	51.00	785.00	1170	20240610	-37.52	639	20241025	14.40	1170	-37.52	20240610	639	14.40	20241025	1170	-37.52	20240610	639	14.40	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
126	20241209	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	731	-32	5	-4.19	968521531	1307720	45.71	772	772	723	991	535	763	740.22	5.15	0	-186026	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1185	14.33	0.93	12	0.81	51.00	785.00	1170	20240610	-37.52	639	20241025	14.40	1170	-37.52	20240610	639	14.40	20241025	1170	-37.52	20240610	639	14.40	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
127	20241209	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	727	-36	5	-4.72	823580306	1109291	38.77	772	772	723	991	535	763	742.01	5.15	0	-203077	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1178	14.25	0.93	12	0.68	51.00	785.00	1170	20240610	-37.86	639	20241025	13.77	1170	-37.86	20240610	639	13.77	20241025	1170	-37.86	20240610	639	13.77	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
128	20241209	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	732	-31	5	-4.06	689725311	925757	32.36	772	772	723	991	535	763	744.59	5.15	0	-199106	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1186	14.35	0.93	12	0.57	51.00	785.00	1170	20240610	-37.44	639	20241025	14.55	1170	-37.44	20240610	639	14.55	20241025	1170	-37.44	20240610	639	14.55	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
129	20241209	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	764	1	2	0.13	198675402	259897	9.08	772	772	756	991	535	763	764.58	5.15	0	-90576	804	783	765	744	726	774	735	835	228	500	540	1	1	162066575	1238	14.98	0.97	12	0.16	51.00	785.00	1170	20240610	-34.70	639	20241025	19.56	1170	-34.70	20240610	639	19.56	20241025	1170	-34.70	20240610	639	19.56	20241025	2.44	N	019550	500	835 억	8348617	N	N	2284	N	N
130	20241206	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	763	-30	5	-3.78	2164400119	2828941	48.55	772	786	747	1030	556	793	764.85	5.03	0	204419	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1237	14.96	0.97	12	1.75	51.00	785.00	1170	20240610	-34.79	639	20241025	19.41	1170	-34.79	20240610	639	19.41	20241025	1170	-34.79	20240610	639	19.41	20241025	2.24	N	019550	500	835 억	8146700	N	N	2284	N	N
131	20241206	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-23	5	-2.90	2040294226	2666285	45.75	772	786	747	1030	556	793	764.96	5.03	0	193365	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1248	15.10	0.98	12	1.65	51.00	785.00	1170	20240610	-34.19	639	20241025	20.50	1170	-34.19	20240610	639	20.50	20241025	1170	-34.19	20240610	639	20.50	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
132	20241206	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	759	-34	5	-4.29	1872964364	2447865	42.01	772	786	747	1030	556	793	764.86	5.03	0	176346	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1230	14.88	0.97	12	1.51	51.00	785.00	1170	20240610	-35.13	639	20241025	18.78	1170	-35.13	20240610	639	18.78	20241025	1170	-35.13	20240610	639	18.78	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
133	20241206	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	757	-36	5	-4.54	1766557460	2307494	39.60	772	786	747	1030	556	793	765.28	5.03	0	166748	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1227	14.84	0.96	12	1.42	51.00	785.00	1170	20240610	-35.30	639	20241025	18.47	1170	-35.30	20240610	639	18.47	20241025	1170	-35.30	20240610	639	18.47	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
134	20241206	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	764	-29	5	-3.66	1644104844	2146441	36.83	772	786	747	1030	556	793	765.66	5.03	0	217226	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1238	14.98	0.97	12	1.32	51.00	785.00	1170	20240610	-34.70	639	20241025	19.56	1170	-34.70	20240610	639	19.56	20241025	1170	-34.70	20240610	639	19.56	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
135	20241206	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	765	-28	5	-3.53	1477834110	1929337	33.11	772	786	747	1030	556	793	765.64	5.03	0	169513	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1240	15.00	0.97	12	1.19	51.00	785.00	1170	20240610	-34.62	639	20241025	19.72	1170	-34.62	20240610	639	19.72	20241025	1170	-34.62	20240610	639	19.72	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
136	20241206	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	770	-23	5	-2.90	1006353034	1307018	22.43	772	786	760	1030	556	793	769.52	5.03	0	124290	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1248	15.10	0.98	12	0.81	51.00	785.00	1170	20240610	-34.19	639	20241025	20.50	1170	-34.19	20240610	639	20.50	20241025	1170	-34.19	20240610	639	20.50	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
137	20241206	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	768	-25	5	-3.15	328074430	425905	7.31	772	780	760	1030	556	793	768.93	5.03	0	86472	887	839	816	768	745	828	757	835	237	500	570	1	1	162066575	1245	15.06	0.98	12	0.26	51.00	785.00	1170	20240610	-34.36	639	20241025	20.19	1170	-34.36	20240610	639	20.19	20241025	1170	-34.36	20240610	639	20.19	20241025	2.24	N	019550	500	835 억	8146700	N	N	0	N	N
138	20241205	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	793	-37	5	-4.46	4761874256	5733331	73.26	864	864	793	1079	581	830	830.64	5.27	0	-393859	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1285	15.55	1.01	12	3.54	51.00	785.00	1170	20240610	-32.22	639	20241025	24.10	1170	-32.22	20240610	639	24.10	20241025	1170	-32.22	20240610	639	24.10	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
139	20241205	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	816	-14	5	-1.69	4365887314	5239219	66.94	864	864	804	1079	581	830	833.31	5.27	0	-422524	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1322	16.00	1.04	12	3.23	51.00	785.00	1170	20240610	-30.26	639	20241025	27.70	1170	-30.26	20240610	639	27.70	20241025	1170	-30.26	20240610	639	27.70	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
140	20241205	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	821	-9	5	-1.08	3802317573	4544480	58.07	864	864	806	1079	581	830	836.69	5.27	0	-373925	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1331	16.10	1.05	12	2.80	51.00	785.00	1170	20240610	-29.83	639	20241025	28.48	1170	-29.83	20240610	639	28.48	20241025	1170	-29.83	20240610	639	28.48	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
141	20241205	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	824	-6	5	-0.72	3616428983	4316430	55.15	864	864	806	1079	581	830	837.83	5.27	0	-362528	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1335	16.16	1.05	12	2.66	51.00	785.00	1170	20240610	-29.57	639	20241025	28.95	1170	-29.57	20240610	639	28.95	20241025	1170	-29.57	20240610	639	28.95	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
142	20241205	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	828	-2	5	-0.24	2795779745	3338380	42.66	864	864	806	1079	581	830	837.47	5.27	0	-271858	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1342	16.24	1.05	12	2.06	51.00	785.00	1170	20240610	-29.23	639	20241025	29.58	1170	-29.23	20240610	639	29.58	20241025	1170	-29.23	20240610	639	29.58	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
143	20241205	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	818	-12	5	-1.45	2530137273	3014166	38.51	864	864	806	1079	581	830	839.42	5.27	0	-211709	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1326	16.04	1.04	12	1.86	51.00	785.00	1170	20240610	-30.09	639	20241025	28.01	1170	-30.09	20240610	639	28.01	20241025	1170	-30.09	20240610	639	28.01	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
144	20241205	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	833	3	2	0.36	1811342258	2136901	27.30	864	864	833	1079	581	830	847.67	5.27	0	-267832	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1350	16.33	1.06	12	1.32	51.00	785.00	1170	20240610	-28.80	639	20241025	30.36	1170	-28.80	20240610	639	30.36	20241025	1170	-28.80	20240610	639	30.36	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
145	20241205	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	849	19	2	2.29	649929299	759906	9.71	864	864	843	1079	581	830	855.35	5.27	0	-164406	968	899	850	781	732	874	756	835	249	500	590	1	1	162066575	1376	16.65	1.08	12	0.47	51.00	785.00	1170	20240610	-27.44	639	20241025	32.86	1170	-27.44	20240610	639	32.86	20241025	1170	-27.44	20240610	639	32.86	20241025	1.90	N	019550	500	835 억	8537311	N	N	1657	N	N
146	20241204	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	830	-49	5	-5.57	6485499312	7535241	22.85	857	919	801	1142	616	879	860.84	4.93	0	539790	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1345	16.27	1.06	12	4.65	51.00	785.00	1170	20240610	-29.06	639	20241025	29.89	1170	-29.06	20240610	639	29.89	20241025	1170	-29.06	20240610	639	29.89	20241025	1.88	N	019550	500	835 억	7997232	N	N	1657	N	N
147	20241204	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	836	-43	5	-4.89	6245558716	7245976	21.98	857	919	801	1142	616	879	861.92	4.93	0	575492	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1355	16.39	1.06	12	4.47	51.00	785.00	1170	20240610	-28.55	639	20241025	30.83	1170	-28.55	20240610	639	30.83	20241025	1170	-28.55	20240610	639	30.83	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
148	20241204	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	818	-61	5	-6.94	5904628703	6834896	20.73	857	919	801	1142	616	879	863.88	4.93	0	655092	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1326	16.04	1.04	12	4.22	51.00	785.00	1170	20240610	-30.09	639	20241025	28.01	1170	-30.09	20240610	639	28.01	20241025	1170	-30.09	20240610	639	28.01	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
149	20241204	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	824	-55	5	-6.26	5641041190	6513804	19.76	857	919	801	1142	616	879	866.00	4.93	0	696688	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1335	16.16	1.05	12	4.02	51.00	785.00	1170	20240610	-29.57	639	20241025	28.95	1170	-29.57	20240610	639	28.95	20241025	1170	-29.57	20240610	639	28.95	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
150	20241204	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	838	-41	5	-4.66	4925283331	5643562	17.12	857	919	832	1142	616	879	872.72	4.93	0	491713	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1358	16.43	1.07	12	3.48	51.00	785.00	1170	20240610	-28.38	639	20241025	31.14	1170	-28.38	20240610	639	31.14	20241025	1170	-28.38	20240610	639	31.14	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
151	20241204	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	-1	5	-0.11	4081882231	4650488	14.10	857	919	852	1142	616	879	877.73	4.93	0	296639	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1423	17.22	1.12	12	2.87	51.00	785.00	1170	20240610	-24.96	639	20241025	37.40	1170	-24.96	20240610	639	37.40	20241025	1170	-24.96	20240610	639	37.40	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
152	20241204	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	865	-14	5	-1.59	3567259870	4060175	12.31	857	919	852	1142	616	879	878.60	4.93	0	390364	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1402	16.96	1.10	12	2.51	51.00	785.00	1170	20240610	-26.07	639	20241025	35.37	1170	-26.07	20240610	639	35.37	20241025	1170	-26.07	20240610	639	35.37	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
153	20241204	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	-7	5	-0.80	719546917	829307	2.52	857	887	852	1142	616	879	867.57	4.93	0	129050	1026	952	837	763	648	989	800	835	263	500	630	1	1	162066575	1413	17.10	1.11	12	0.51	51.00	785.00	1170	20240610	-25.47	639	20241025	36.46	1170	-25.47	20240610	639	36.46	20241025	1170	-25.47	20240610	639	36.46	20241025	1.88	N	019550	500	835 억	7997232	N	N	0	N	N
154	20241203	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	154	2	21.24	27683550886	32741658	4587.79	722	911	722	942	508	725	845.47	5.20	0	-434159	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1425	17.24	1.12	12	20.20	51.00	785.00	1170	20240610	-24.87	639	20241025	37.56	1170	-24.87	20240610	639	37.56	20241025	1170	-24.87	20240610	639	37.56	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
155	20241203	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	874	149	2	20.55	26541489685	31429641	4403.95	722	911	722	942	508	725	844.49	5.20	0	-522592	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1416	17.14	1.11	12	19.39	51.00	785.00	1170	20240610	-25.30	639	20241025	36.78	1170	-25.30	20240610	639	36.78	20241025	1170	-25.30	20240610	639	36.78	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
156	20241203	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	146	2	20.14	23282030530	27712030	3883.03	722	911	722	942	508	725	840.16	5.20	0	-695673	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1412	17.08	1.11	12	17.10	51.00	785.00	1170	20240610	-25.56	639	20241025	36.31	1170	-25.56	20240610	639	36.31	20241025	1170	-25.56	20240610	639	36.31	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
157	20241203	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	155	2	21.38	18812466131	22665653	3175.93	722	899	722	942	508	725	830.02	5.20	0	-515414	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1426	17.25	1.12	12	13.99	51.00	785.00	1170	20240610	-24.79	639	20241025	37.72	1170	-24.79	20240610	639	37.72	20241025	1170	-24.79	20240610	639	37.72	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
158	20241203	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	820	95	2	13.10	10109846065	12605326	1766.27	722	877	722	942	508	725	802.06	5.20	0	-80626	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1329	16.08	1.04	12	7.78	51.00	785.00	1170	20240610	-29.91	639	20241025	28.33	1170	-29.91	20240610	639	28.33	20241025	1170	-29.91	20240610	639	28.33	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
159	20241203	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	781	56	2	7.72	4905167362	6308539	883.96	722	819	722	942	508	725	777.58	5.20	0	261309	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1266	15.31	0.99	12	3.89	51.00	785.00	1170	20240610	-33.25	639	20241025	22.22	1170	-33.25	20240610	639	22.22	20241025	1170	-33.25	20240610	639	22.22	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
160	20241203	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	773	48	2	6.62	1750356072	2266968	317.65	722	789	722	942	508	725	772.20	5.20	0	-95479	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1253	15.16	0.98	12	1.40	51.00	785.00	1170	20240610	-33.93	639	20241025	20.97	1170	-33.93	20240610	639	20.97	20241025	1170	-33.93	20240610	639	20.97	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
161	20241203	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	726	1	2	0.14	9013338	12444	1.74	722	729	722	942	508	725	723.95	5.20	0	-1	753	739	732	718	711	735	714	835	217	500	520	1	1	162066575	1177	14.24	0.92	12	0.01	51.00	785.00	1170	20240610	-37.95	639	20241025	13.62	1170	-37.95	20240610	639	13.62	20241025	1170	-37.95	20240610	639	13.62	20241025	1.90	N	019550	500	835 억	8428743	N	N	0	N	N
162	20241202	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	725	-4	5	-0.55	500569955	681685	61.09	742	746	725	947	511	729	734.31	5.26	0	-100184	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1175	14.22	0.92	12	0.42	51.00	785.00	1170	20240610	-38.03	639	20241025	13.46	1170	-38.03	20240610	639	13.46	20241025	1170	-38.03	20240610	639	13.46	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
163	20241202	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	727	-2	5	-0.27	460212492	626085	56.10	742	746	725	947	511	729	735.06	5.26	0	-90275	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1178	14.25	0.93	12	0.39	51.00	785.00	1170	20240610	-37.86	639	20241025	13.77	1170	-37.86	20240610	639	13.77	20241025	1170	-37.86	20240610	639	13.77	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
164	20241202	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	733	4	2	0.55	432506557	588032	52.69	742	746	725	947	511	729	735.52	5.26	0	-88496	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1188	14.37	0.93	12	0.36	51.00	785.00	1170	20240610	-37.35	639	20241025	14.71	1170	-37.35	20240610	639	14.71	20241025	1170	-37.35	20240610	639	14.71	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
165	20241202	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	734	5	2	0.69	418586122	568947	50.98	742	746	725	947	511	729	735.72	5.26	0	-93292	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1190	14.39	0.94	12	0.35	51.00	785.00	1170	20240610	-37.26	639	20241025	14.87	1170	-37.26	20240610	639	14.87	20241025	1170	-37.26	20240610	639	14.87	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
166	20241202	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	737	8	2	1.10	331499052	450181	40.34	742	746	725	947	511	729	736.37	5.26	0	-81298	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1194	14.45	0.94	12	0.28	51.00	785.00	1170	20240610	-37.01	639	20241025	15.34	1170	-37.01	20240610	639	15.34	20241025	1170	-37.01	20240610	639	15.34	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
167	20241202	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	741	12	2	1.65	300817085	408470	36.60	742	746	725	947	511	729	736.45	5.26	0	-66843	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1201	14.53	0.94	12	0.25	51.00	785.00	1170	20240610	-36.67	639	20241025	15.96	1170	-36.67	20240610	639	15.96	20241025	1170	-36.67	20240610	639	15.96	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
168	20241202	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	737	8	2	1.10	200591421	271927	24.37	742	746	725	947	511	729	737.67	5.26	0	-69196	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1194	14.45	0.94	12	0.17	51.00	785.00	1170	20240610	-37.01	639	20241025	15.34	1170	-37.01	20240610	639	15.34	20241025	1170	-37.01	20240610	639	15.34	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N
169	20241202	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	743	14	2	1.92	44196574	59530	5.33	742	746	738	947	511	729	742.43	5.26	0	-28706	768	748	729	709	690	758	719	835	218	500	520	1	1	162066575	1204	14.57	0.95	12	0.04	51.00	785.00	1170	20240610	-36.50	639	20241025	16.28	1170	-36.50	20240610	639	16.28	20241025	1170	-36.50	20240610	639	16.28	20241025	1.88	N	019550	500	835 억	8528908	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History