KissMeData/246690/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231229	161131	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
3	20231229	151116	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
4	20231229	141116	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
5	20231229	131117	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
6	20231229	121120	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
7	20231229	111029	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
8	20231229	101041	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
9	20231229	091039	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211889803	151014	158.22	1392	1424	1369	1788	964	1376	1403.12	0.70	8573	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	0	N	N
10	20231228	161028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1403	27	2	1.96	211426319	150683	157.87	1392	1424	1369	1788	964	1376	1403.12	0.68	0	8577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.78	12	0.36	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	2350	-40.30	20230209	1112	26.17	20231030	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
11	20231228	151037	57	100.00	KOSDAQ	금융	N	N	N	N		N	1412	36	2	2.62	201961155	143937	150.81	1392	1424	1369	1788	964	1376	1403.12	0.68	0	6493	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	586	6.82	0.79	12	0.35	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	2350	-39.91	20230209	1112	26.98	20231030	2350	-39.91	20230209	1112	26.98	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
12	20231228	141027	57	100.00	KOSDAQ	금융	N	N	N	N		N	1421	45	2	3.27	166059051	118551	124.21	1392	1422	1369	1788	964	1376	1400.74	0.68	0	5113	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	589	6.86	0.79	12	0.29	207.00	1788.00	2350	20230209	-39.53	1112	20231030	27.79	2350	-39.53	20230209	1112	27.79	20231030	2350	-39.53	20230209	1112	27.79	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
13	20231228	131028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1400	24	2	1.74	85343473	61419	64.35	1392	1405	1369	1788	964	1376	1389.53	0.68	0	1517	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	581	6.76	0.78	12	0.15	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	2350	-40.43	20230209	1112	25.90	20231030	2350	-40.43	20230209	1112	25.90	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
14	20231228	121031	57	100.00	KOSDAQ	금융	N	N	N	N		N	1404	28	2	2.03	68984216	49754	52.13	1392	1405	1369	1788	964	1376	1386.51	0.68	0	2160	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	582	6.78	0.79	12	0.12	207.00	1788.00	2350	20230209	-40.26	1112	20231030	26.26	2350	-40.26	20230209	1112	26.26	20231030	2350	-40.26	20230209	1112	26.26	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
15	20231228	111033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1397	21	2	1.53	43401096	31449	32.95	1392	1397	1369	1788	964	1376	1380.05	0.68	0	1130	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	579	6.75	0.78	12	0.08	207.00	1788.00	2350	20230209	-40.55	1112	20231030	25.63	2350	-40.55	20230209	1112	25.63	20231030	2350	-40.55	20230209	1112	25.63	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
16	20231228	101029	57	100.00	KOSDAQ	금융	N	N	N	N		N	1384	8	2	0.58	18258324	13309	13.94	1392	1392	1369	1788	964	1376	1371.88	0.68	0	1577	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	574	6.69	0.77	12	0.03	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	2350	-41.11	20230209	1112	24.46	20231030	2350	-41.11	20230209	1112	24.46	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
17	20231228	091033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1369	-7	5	-0.51	5180100	3770	3.95	1392	1392	1369	1788	964	1376	1374.03	0.68	0	805	1403	1389	1379	1365	1355	1384	1360	207	412	500	990	1	1	41477862	568	6.61	0.77	12	0.01	207.00	1788.00	2350	20230209	-41.74	1112	20231030	23.11	2350	-41.74	20230209	1112	23.11	20231030	2350	-41.74	20230209	1112	23.11	20231030	1.90	N	246690	500	207 억	281401	N	N	0	N	N
18	20231227	161018	57	100.00	KOSDAQ	금융	N	N	N	N		N	1376	-20	5	-1.43	130694937	94955	70.52	1382	1393	1369	1814	978	1396	1376.39	0.70	0	-6882	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	571	6.65	0.77	12	0.23	207.00	1788.00	2350	20230209	-41.45	1112	20231030	23.74	2350	-41.45	20230209	1112	23.74	20231030	2350	-41.45	20230209	1112	23.74	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
19	20231227	151033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1380	-16	5	-1.15	129184353	93856	69.70	1382	1393	1369	1814	978	1396	1376.41	0.70	0	-7150	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	572	6.67	0.77	12	0.23	207.00	1788.00	2350	20230209	-41.28	1112	20231030	24.10	2350	-41.28	20230209	1112	24.10	20231030	2350	-41.28	20230209	1112	24.10	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
20	20231227	141028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1376	-20	5	-1.43	100813966	73171	54.34	1382	1393	1369	1814	978	1396	1377.79	0.70	0	-5347	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	571	6.65	0.77	12	0.18	207.00	1788.00	2350	20230209	-41.45	1112	20231030	23.74	2350	-41.45	20230209	1112	23.74	20231030	2350	-41.45	20230209	1112	23.74	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
21	20231227	131020	57	100.00	KOSDAQ	금융	N	N	N	N		N	1383	-13	5	-0.93	98050265	71164	52.85	1382	1393	1369	1814	978	1396	1377.81	0.70	0	-6545	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	574	6.68	0.77	12	0.17	207.00	1788.00	2350	20230209	-41.15	1112	20231030	24.37	2350	-41.15	20230209	1112	24.37	20231030	2350	-41.15	20230209	1112	24.37	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
22	20231227	121021	57	100.00	KOSDAQ	금융	N	N	N	N		N	1380	-16	5	-1.15	97999098	71127	52.82	1382	1393	1369	1814	978	1396	1377.80	0.70	0	-6519	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	572	6.67	0.77	12	0.17	207.00	1788.00	2350	20230209	-41.28	1112	20231030	24.10	2350	-41.28	20230209	1112	24.10	20231030	2350	-41.28	20230209	1112	24.10	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
23	20231227	111030	57	100.00	KOSDAQ	금융	N	N	N	N		N	1375	-21	5	-1.50	95243396	69129	51.34	1382	1393	1369	1814	978	1396	1377.76	0.70	0	-6519	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	570	6.64	0.77	12	0.17	207.00	1788.00	2350	20230209	-41.49	1112	20231030	23.65	2350	-41.49	20230209	1112	23.65	20231030	2350	-41.49	20230209	1112	23.65	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
24	20231227	101028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1371	-25	5	-1.79	84922904	61606	45.75	1382	1393	1369	1814	978	1396	1378.48	0.70	0	-10682	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	569	6.62	0.77	12	0.15	207.00	1788.00	2350	20230209	-41.66	1112	20231030	23.29	2350	-41.66	20230209	1112	23.29	20231030	2350	-41.66	20230209	1112	23.29	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
25	20231227	091031	57	100.00	KOSDAQ	금융	N	N	N	N		N	1383	-13	5	-0.93	10018278	7227	5.37	1382	1393	1382	1814	978	1396	1386.23	0.70	0	6057	1424	1410	1391	1377	1358	1417	1384	207	418	500	1000	1	1	41477862	574	6.68	0.77	12	0.02	207.00	1788.00	2350	20230209	-41.15	1112	20231030	24.37	2350	-41.15	20230209	1112	24.37	20231030	2350	-41.15	20230209	1112	24.37	20231030	1.92	N	246690	500	207 억	288282	N	N	0	N	N
26	20231226	161029	57	100.00	KOSDAQ	금융	N	N	N	N		N	1396	11	2	0.79	187262858	134616	82.28	1386	1405	1372	1800	970	1385	1391.09	0.64	0	23112	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	579	6.74	0.78	12	0.32	207.00	1788.00	2350	20230209	-40.60	1112	20231030	25.54	2350	-40.60	20230209	1112	25.54	20231030	2350	-40.60	20230209	1112	25.54	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
27	20231226	151028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1398	13	2	0.94	177838345	127860	78.15	1386	1405	1372	1800	970	1385	1390.88	0.64	0	22164	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	580	6.75	0.78	12	0.31	207.00	1788.00	2350	20230209	-40.51	1112	20231030	25.72	2350	-40.51	20230209	1112	25.72	20231030	2350	-40.51	20230209	1112	25.72	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
28	20231226	141032	57	100.00	KOSDAQ	금융	N	N	N	N		N	1395	10	2	0.72	123935279	89276	54.57	1386	1401	1372	1800	970	1385	1388.23	0.64	0	14130	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	579	6.74	0.78	12	0.22	207.00	1788.00	2350	20230209	-40.64	1112	20231030	25.45	2350	-40.64	20230209	1112	25.45	20231030	2350	-40.64	20230209	1112	25.45	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
29	20231226	131029	57	100.00	KOSDAQ	금융	N	N	N	N		N	1401	16	2	1.16	97778035	70536	43.12	1386	1401	1372	1800	970	1385	1386.21	0.64	0	14404	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	581	6.77	0.78	12	0.17	207.00	1788.00	2350	20230209	-40.38	1112	20231030	25.99	2350	-40.38	20230209	1112	25.99	20231030	2350	-40.38	20230209	1112	25.99	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
30	20231226	121028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1385	0	3	0.00	71128435	51437	31.44	1386	1394	1372	1800	970	1385	1382.83	0.64	0	8297	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.12	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	2350	-41.06	20230209	1112	24.55	20231030	2350	-41.06	20230209	1112	24.55	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
31	20231226	111033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1385	0	3	0.00	62137409	44948	27.47	1386	1394	1372	1800	970	1385	1382.43	0.64	0	8270	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.11	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	2350	-41.06	20230209	1112	24.55	20231030	2350	-41.06	20230209	1112	24.55	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
32	20231226	101027	57	100.00	KOSDAQ	금융	N	N	N	N		N	1388	3	2	0.22	52115434	37736	23.07	1386	1394	1372	1800	970	1385	1381.05	0.64	0	7546	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	576	6.71	0.78	12	0.09	207.00	1788.00	2350	20230209	-40.94	1112	20231030	24.82	2350	-40.94	20230209	1112	24.82	20231030	2350	-40.94	20230209	1112	24.82	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
33	20231226	091030	57	100.00	KOSDAQ	금융	N	N	N	N		N	1386	1	2	0.07	30089359	21832	13.34	1386	1386	1372	1800	970	1385	1378.22	0.64	0	711	1421	1402	1384	1365	1347	1412	1375	207	415	500	990	1	1	41477862	575	6.70	0.78	12	0.05	207.00	1788.00	2350	20230209	-41.02	1112	20231030	24.64	2350	-41.02	20230209	1112	24.64	20231030	2350	-41.02	20230209	1112	24.64	20231030	1.92	N	246690	500	207 억	265164	N	N	0	N	N
34	20231222	161013	57	100.00	KOSDAQ	금융	N	N	N	N		N	1385	0	3	0.00	225531177	162586	54.61	1381	1403	1366	1800	970	1385	1387.15	0.66	0	-8745	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.39	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	2350	-41.06	20230209	1112	24.55	20231030	2350	-41.06	20230209	1112	24.55	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
35	20231222	151011	57	100.00	KOSDAQ	금융	N	N	N	N		N	1386	1	2	0.07	178331106	128479	43.15	1381	1403	1366	1800	970	1385	1388.02	0.66	0	-4058	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	575	6.70	0.78	12	0.31	207.00	1788.00	2350	20230209	-41.02	1112	20231030	24.64	2350	-41.02	20230209	1112	24.64	20231030	2350	-41.02	20230209	1112	24.64	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
36	20231222	141009	57	100.00	KOSDAQ	금융	N	N	N	N		N	1390	5	2	0.36	173779082	125201	42.05	1381	1403	1366	1800	970	1385	1388.00	0.66	0	-3886	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	577	6.71	0.78	12	0.30	207.00	1788.00	2350	20230209	-40.85	1112	20231030	25.00	2350	-40.85	20230209	1112	25.00	20231030	2350	-40.85	20230209	1112	25.00	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
37	20231222	131010	57	100.00	KOSDAQ	금융	N	N	N	N		N	1397	12	2	0.87	156900760	113100	37.99	1381	1403	1366	1800	970	1385	1387.27	0.66	0	-5016	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	579	6.75	0.78	12	0.27	207.00	1788.00	2350	20230209	-40.55	1112	20231030	25.63	2350	-40.55	20230209	1112	25.63	20231030	2350	-40.55	20230209	1112	25.63	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
38	20231222	121009	57	100.00	KOSDAQ	금융	N	N	N	N		N	1394	9	2	0.65	78102038	56710	19.05	1381	1397	1366	1800	970	1385	1377.22	0.66	0	-2989	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	578	6.73	0.78	12	0.14	207.00	1788.00	2350	20230209	-40.68	1112	20231030	25.36	2350	-40.68	20230209	1112	25.36	20231030	2350	-40.68	20230209	1112	25.36	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
39	20231222	111008	57	100.00	KOSDAQ	금융	N	N	N	N		N	1384	-1	5	-0.07	61540062	44813	15.05	1381	1392	1366	1800	970	1385	1373.26	0.66	0	-1570	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.11	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	2350	-41.11	20230209	1112	24.46	20231030	2350	-41.11	20230209	1112	24.46	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
40	20231222	101004	57	100.00	KOSDAQ	금융	N	N	N	N		N	1369	-16	5	-1.16	44630570	32546	10.93	1381	1385	1366	1800	970	1385	1371.31	0.66	0	173	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	568	6.61	0.77	12	0.08	207.00	1788.00	2350	20230209	-41.74	1112	20231030	23.11	2350	-41.74	20230209	1112	23.11	20231030	2350	-41.74	20230209	1112	23.11	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
41	20231222	091009	57	100.00	KOSDAQ	금융	N	N	N	N		N	1373	-12	5	-0.87	14125299	10298	3.46	1381	1385	1366	1800	970	1385	1371.65	0.66	0	-22	1441	1412	1371	1342	1301	1427	1357	207	415	500	990	1	1	41477862	569	6.63	0.77	12	0.02	207.00	1788.00	2350	20230209	-41.57	1112	20231030	23.47	2350	-41.57	20230209	1112	23.47	20231030	2350	-41.57	20230209	1112	23.47	20231030	1.94	N	246690	500	207 억	271949	N	N	0	N	N
42	20231221	161002	57	100.00	KOSDAQ	금융	N	N	N	N		N	1385	26	2	1.91	406382228	295361	139.24	1349	1400	1330	1766	952	1359	1375.89	0.65	0	273	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	574	6.69	0.77	12	0.71	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	2350	-41.06	20230209	1112	24.55	20231030	2350	-41.06	20230209	1112	24.55	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
43	20231221	151006	57	100.00	KOSDAQ	금융	N	N	N	N		N	1381	22	2	1.62	391312468	284499	134.12	1349	1400	1330	1766	952	1359	1375.45	0.65	0	1275	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	573	6.67	0.77	12	0.69	207.00	1788.00	2350	20230209	-41.23	1112	20231030	24.19	2350	-41.23	20230209	1112	24.19	20231030	2350	-41.23	20230209	1112	24.19	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
44	20231221	141003	57	100.00	KOSDAQ	금융	N	N	N	N		N	1379	20	2	1.47	370892400	269675	127.13	1349	1400	1330	1766	952	1359	1375.33	0.65	0	-1434	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	572	6.66	0.77	12	0.65	207.00	1788.00	2350	20230209	-41.32	1112	20231030	24.01	2350	-41.32	20230209	1112	24.01	20231030	2350	-41.32	20230209	1112	24.01	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
45	20231221	131000	57	100.00	KOSDAQ	금융	N	N	N	N		N	1390	31	2	2.28	334770489	243407	114.75	1349	1400	1330	1766	952	1359	1375.36	0.65	0	940	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	577	6.71	0.78	12	0.59	207.00	1788.00	2350	20230209	-40.85	1112	20231030	25.00	2350	-40.85	20230209	1112	25.00	20231030	2350	-40.85	20230209	1112	25.00	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
46	20231221	121007	57	100.00	KOSDAQ	금융	N	N	N	N		N	1372	13	2	0.96	279312882	203456	95.91	1349	1400	1330	1766	952	1359	1372.84	0.65	0	4267	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	569	6.63	0.77	12	0.49	207.00	1788.00	2350	20230209	-41.62	1112	20231030	23.38	2350	-41.62	20230209	1112	23.38	20231030	2350	-41.62	20230209	1112	23.38	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
47	20231221	111007	57	100.00	KOSDAQ	금융	N	N	N	N		N	1372	13	2	0.96	123810243	91140	42.96	1349	1373	1330	1766	952	1359	1358.46	0.65	0	69	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	569	6.63	0.77	12	0.22	207.00	1788.00	2350	20230209	-41.62	1112	20231030	23.38	2350	-41.62	20230209	1112	23.38	20231030	2350	-41.62	20230209	1112	23.38	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
48	20231221	101002	57	100.00	KOSDAQ	금융	N	N	N	N		N	1353	-6	5	-0.44	41967810	31277	14.74	1349	1369	1330	1766	952	1359	1341.79	0.65	0	2156	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	561	6.54	0.76	12	0.08	207.00	1788.00	2350	20230209	-42.43	1112	20231030	21.67	2350	-42.43	20230209	1112	21.67	20231030	2350	-42.43	20230209	1112	21.67	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
49	20231221	091003	57	100.00	KOSDAQ	금융	N	N	N	N		N	1333	-26	5	-1.91	13253424	9910	4.67	1349	1349	1330	1766	952	1359	1337.29	0.65	0	1402	1393	1376	1348	1331	1303	1384	1339	207	407	500	970	1	1	41477862	553	6.44	0.75	12	0.02	207.00	1788.00	2350	20230209	-43.28	1112	20231030	19.87	2350	-43.28	20230209	1112	19.87	20231030	2350	-43.28	20230209	1112	19.87	20231030	1.94	N	246690	500	207 억	271636	N	N	0	N	N
50	20231220	161006	57	100.00	KOSDAQ	금융	N	N	N	N		N	1359	49	2	3.74	284416476	211158	170.10	1320	1365	1320	1703	917	1310	1346.94	0.56	0	35018	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	564	6.57	0.76	12	0.51	207.00	1788.00	2350	20230209	-42.17	1112	20231030	22.21	2350	-42.17	20230209	1112	22.21	20231030	2350	-42.17	20230209	1112	22.21	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
51	20231220	151054	57	100.00	KOSDAQ	금융	N	N	N	N		N	1356	46	2	3.51	258320831	191935	154.61	1320	1365	1320	1703	917	1310	1345.88	0.56	0	34874	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	562	6.55	0.76	12	0.46	207.00	1788.00	2350	20230209	-42.30	1112	20231030	21.94	2350	-42.30	20230209	1112	21.94	20231030	2350	-42.30	20230209	1112	21.94	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
52	20231220	141113	57	100.00	KOSDAQ	금융	N	N	N	N		N	1356	46	2	3.51	226082593	168151	135.45	1320	1365	1320	1703	917	1310	1344.52	0.56	0	34750	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	562	6.55	0.76	12	0.41	207.00	1788.00	2350	20230209	-42.30	1112	20231030	21.94	2350	-42.30	20230209	1112	21.94	20231030	2350	-42.30	20230209	1112	21.94	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
53	20231220	131103	57	100.00	KOSDAQ	금융	N	N	N	N		N	1347	37	2	2.82	194949279	144993	116.80	1320	1365	1320	1703	917	1310	1344.54	0.56	0	31658	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	559	6.51	0.75	12	0.35	207.00	1788.00	2350	20230209	-42.68	1112	20231030	21.13	2350	-42.68	20230209	1112	21.13	20231030	2350	-42.68	20230209	1112	21.13	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
54	20231220	121001	57	100.00	KOSDAQ	금융	N	N	N	N		N	1354	44	2	3.36	167844579	124942	100.65	1320	1365	1320	1703	917	1310	1343.38	0.56	0	30705	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	562	6.54	0.76	12	0.30	207.00	1788.00	2350	20230209	-42.38	1112	20231030	21.76	2350	-42.38	20230209	1112	21.76	20231030	2350	-42.38	20230209	1112	21.76	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
55	20231220	111003	57	100.00	KOSDAQ	금융	N	N	N	N		N	1344	34	2	2.60	106254619	79387	63.95	1320	1350	1320	1703	917	1310	1338.44	0.56	0	15099	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	557	6.49	0.75	12	0.19	207.00	1788.00	2350	20230209	-42.81	1112	20231030	20.86	2350	-42.81	20230209	1112	20.86	20231030	2350	-42.81	20230209	1112	20.86	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
56	20231220	101005	57	100.00	KOSDAQ	금융	N	N	N	N		N	1336	26	2	1.98	41655112	31212	25.14	1320	1341	1320	1703	917	1310	1334.59	0.56	0	1919	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	554	6.45	0.75	12	0.08	207.00	1788.00	2350	20230209	-43.15	1112	20231030	20.14	2350	-43.15	20230209	1112	20.14	20231030	2350	-43.15	20230209	1112	20.14	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
57	20231220	091001	57	100.00	KOSDAQ	금융	N	N	N	N		N	1330	20	2	1.53	5156731	3888	3.13	1320	1330	1320	1703	917	1310	1326.32	0.56	0	-1	1377	1343	1316	1282	1255	1330	1269	207	393	500	940	1	1	41477862	552	6.43	0.74	12	0.01	207.00	1788.00	2350	20230209	-43.40	1112	20231030	19.60	2350	-43.40	20230209	1112	19.60	20231030	2350	-43.40	20230209	1112	19.60	20231030	1.96	N	246690	500	207 억	232962	N	N	0	N	N
58	20231219	161001	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	9	2	0.69	161986160	123822	92.86	1314	1350	1289	1691	911	1301	1308.22	0.56	0	-653	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	543	6.33	0.73	12	0.30	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
59	20231219	151005	57	100.00	KOSDAQ	금융	N	N	N	N		N	1315	14	2	1.08	157373626	120303	90.22	1314	1350	1289	1691	911	1301	1308.14	0.56	0	-1109	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	545	6.35	0.74	12	0.29	207.00	1788.00	2350	20230209	-44.04	1112	20231030	18.26	2350	-44.04	20230209	1112	18.26	20231030	2350	-44.04	20230209	1112	18.26	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
60	20231219	141000	57	100.00	KOSDAQ	금융	N	N	N	N		N	1306	5	2	0.38	109561004	83831	62.87	1314	1350	1289	1691	911	1301	1306.93	0.56	0	954	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	542	6.31	0.73	12	0.20	207.00	1788.00	2350	20230209	-44.43	1112	20231030	17.45	2350	-44.43	20230209	1112	17.45	20231030	2350	-44.43	20230209	1112	17.45	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
61	20231219	131005	57	100.00	KOSDAQ	금융	N	N	N	N		N	1308	7	2	0.54	103796640	79410	59.55	1314	1350	1289	1691	911	1301	1307.10	0.56	0	954	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	543	6.32	0.73	12	0.19	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
62	20231219	121008	57	100.00	KOSDAQ	금융	N	N	N	N		N	1308	7	2	0.54	100151876	76624	57.46	1314	1350	1289	1691	911	1301	1307.06	0.56	0	1238	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	543	6.32	0.73	12	0.18	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
63	20231219	111004	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	9	2	0.69	85372763	65318	48.98	1314	1350	1289	1691	911	1301	1307.03	0.56	0	2381	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	543	6.33	0.73	12	0.16	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
64	20231219	101002	57	100.00	KOSDAQ	금융	N	N	N	N		N	1291	-10	5	-0.77	27344150	21146	15.86	1314	1314	1289	1691	911	1301	1293.11	0.56	0	-2643	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	535	6.24	0.72	12	0.05	207.00	1788.00	2350	20230209	-45.06	1112	20231030	16.10	2350	-45.06	20230209	1112	16.10	20231030	2350	-45.06	20230209	1112	16.10	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
65	20231219	090958	57	100.00	KOSDAQ	금융	N	N	N	N		N	1290	-11	5	-0.85	14037309	10843	8.13	1314	1314	1289	1691	911	1301	1294.60	0.56	0	-3754	1329	1314	1306	1291	1283	1311	1288	207	390	500	930	1	1	41477862	535	6.23	0.72	12	0.03	207.00	1788.00	2350	20230209	-45.11	1112	20231030	16.01	2350	-45.11	20230209	1112	16.01	20231030	2350	-45.11	20230209	1112	16.01	20231030	1.99	N	246690	500	207 억	233615	N	N	0	N	N
66	20231218	160957	57	100.00	KOSDAQ	금융	N	N	N	N		N	1301	-21	5	-1.59	169272975	129709	71.31	1318	1321	1298	1718	926	1322	1305.01	0.56	0	1197	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	540	6.29	0.73	12	0.31	207.00	1788.00	2350	20230209	-44.64	1112	20231030	17.00	2350	-44.64	20230209	1112	17.00	20231030	2350	-44.64	20230209	1112	17.00	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
67	20231218	151000	57	100.00	KOSDAQ	금융	N	N	N	N		N	1301	-21	5	-1.59	157872772	120936	66.49	1318	1321	1300	1718	926	1322	1305.41	0.56	0	1221	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	540	6.29	0.73	12	0.29	207.00	1788.00	2350	20230209	-44.64	1112	20231030	17.00	2350	-44.64	20230209	1112	17.00	20231030	2350	-44.64	20230209	1112	17.00	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
68	20231218	140956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-22	5	-1.66	140915934	107904	59.32	1318	1321	1300	1718	926	1322	1305.92	0.56	0	1265	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	539	6.28	0.73	12	0.26	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
69	20231218	130956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1303	-19	5	-1.44	110943962	84881	46.66	1318	1321	1300	1718	926	1322	1307.04	0.56	0	2378	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	540	6.29	0.73	12	0.20	207.00	1788.00	2350	20230209	-44.55	1112	20231030	17.18	2350	-44.55	20230209	1112	17.18	20231030	2350	-44.55	20230209	1112	17.18	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
70	20231218	120951	57	100.00	KOSDAQ	금융	N	N	N	N		N	1305	-17	5	-1.29	97521616	74588	41.01	1318	1321	1300	1718	926	1322	1307.45	0.56	0	3340	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	541	6.30	0.73	12	0.18	207.00	1788.00	2350	20230209	-44.47	1112	20231030	17.36	2350	-44.47	20230209	1112	17.36	20231030	2350	-44.47	20230209	1112	17.36	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
71	20231218	110953	57	100.00	KOSDAQ	금융	N	N	N	N		N	1303	-19	5	-1.44	78761638	60207	33.10	1318	1321	1300	1718	926	1322	1308.16	0.56	0	3597	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	540	6.29	0.73	12	0.15	207.00	1788.00	2350	20230209	-44.55	1112	20231030	17.18	2350	-44.55	20230209	1112	17.18	20231030	2350	-44.55	20230209	1112	17.18	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
72	20231218	100952	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	-13	5	-0.98	58038837	44336	24.37	1318	1321	1300	1718	926	1322	1309.04	0.56	0	3784	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	543	6.32	0.73	12	0.11	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
73	20231218	090950	57	100.00	KOSDAQ	금융	N	N	N	N		N	1312	-10	5	-0.76	9528017	7249	3.99	1318	1318	1312	1718	926	1322	1314.28	0.56	0	2866	1343	1332	1316	1305	1289	1338	1311	207	396	500	950	1	1	41477862	544	6.34	0.73	12	0.02	207.00	1788.00	2350	20230209	-44.17	1112	20231030	17.99	2350	-44.17	20230209	1112	17.99	20231030	2350	-44.17	20230209	1112	17.99	20231030	2.00	N	246690	500	207 억	232419	N	N	896	N	N
74	20231215	160952	57	100.00	KOSDAQ	금융	N	N	N	N		N	1322	12	2	0.92	229220502	174956	399.52	1310	1327	1300	1703	917	1310	1310.16	0.52	0	22859	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	548	6.39	0.74	12	0.42	207.00	1788.00	2350	20230209	-43.74	1112	20231030	18.88	2350	-43.74	20230209	1112	18.88	20231030	2350	-43.74	20230209	1112	18.88	20231030	1.99	N	246690	500	207 억	214029	N	N	896	N	N
75	20231215	150956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1305	-5	5	-0.38	133975473	102194	233.36	1310	1327	1300	1703	917	1310	1310.99	0.52	0	13183	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	541	6.30	0.73	12	0.25	207.00	1788.00	2350	20230209	-44.47	1112	20231030	17.36	2350	-44.47	20230209	1112	17.36	20231030	2350	-44.47	20230209	1112	17.36	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
76	20231215	140955	57	100.00	KOSDAQ	금융	N	N	N	N		N	1306	-4	5	-0.31	101934494	77613	177.23	1310	1327	1305	1703	917	1310	1313.37	0.52	0	11687	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	542	6.31	0.73	12	0.19	207.00	1788.00	2350	20230209	-44.43	1112	20231030	17.45	2350	-44.43	20230209	1112	17.45	20231030	2350	-44.43	20230209	1112	17.45	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
77	20231215	130949	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	-1	5	-0.08	74740558	56805	129.72	1310	1327	1305	1703	917	1310	1315.74	0.52	0	8569	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	543	6.32	0.73	12	0.14	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
78	20231215	120951	57	100.00	KOSDAQ	금융	N	N	N	N		N	1316	6	2	0.46	53580719	40664	92.86	1310	1327	1305	1703	917	1310	1317.65	0.52	0	6550	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	546	6.36	0.74	12	0.10	207.00	1788.00	2350	20230209	-44.00	1112	20231030	18.35	2350	-44.00	20230209	1112	18.35	20231030	2350	-44.00	20230209	1112	18.35	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
79	20231215	110945	57	100.00	KOSDAQ	금융	N	N	N	N		N	1317	7	2	0.53	46493681	35283	80.57	1310	1327	1305	1703	917	1310	1317.74	0.52	0	5802	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	546	6.36	0.74	12	0.09	207.00	1788.00	2350	20230209	-43.96	1112	20231030	18.44	2350	-43.96	20230209	1112	18.44	20231030	2350	-43.96	20230209	1112	18.44	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
80	20231215	100951	57	100.00	KOSDAQ	금융	N	N	N	N		N	1320	10	2	0.76	19183180	14623	33.39	1310	1321	1305	1703	917	1310	1311.85	0.52	0	4981	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	548	6.38	0.74	12	0.04	207.00	1788.00	2350	20230209	-43.83	1112	20231030	18.71	2350	-43.83	20230209	1112	18.71	20231030	2350	-43.83	20230209	1112	18.71	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
81	20231215	090955	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	-1	5	-0.08	857911	655	1.50	1310	1310	1309	1703	917	1310	1309.79	0.52	0	-39	1322	1315	1309	1302	1296	1319	1306	207	393	500	940	1	1	41477862	543	6.32	0.73	12	0.00	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	1.99	N	246690	500	207 억	214029	N	N	13	N	N
82	20231214	160946	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	6	2	0.46	55758971	42642	111.82	1306	1316	1303	1695	913	1304	1307.61	0.54	0	-9807	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	543	6.33	0.73	12	0.10	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	1.99	N	246690	500	207 억	224444	N	N	13	N	N
83	20231214	151020	57	100.00	KOSDAQ	금융	N	N	N	N		N	1306	2	2	0.15	51627412	39487	103.55	1306	1316	1303	1695	913	1304	1307.45	0.54	0	-10213	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	542	6.31	0.73	12	0.10	207.00	1788.00	2350	20230209	-44.43	1112	20231030	17.45	2350	-44.43	20230209	1112	17.45	20231030	2350	-44.43	20230209	1112	17.45	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
84	20231214	140948	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	6	2	0.46	40385976	30878	80.97	1306	1316	1303	1695	913	1304	1307.92	0.54	0	-9307	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	543	6.33	0.73	12	0.07	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
85	20231214	131016	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	5	2	0.38	35260640	26954	70.68	1306	1316	1303	1695	913	1304	1308.18	0.54	0	-8799	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	543	6.32	0.73	12	0.06	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
86	20231214	121033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1306	2	2	0.15	27412815	20940	54.91	1306	1316	1305	1695	913	1304	1309.11	0.54	0	-7668	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	542	6.31	0.73	12	0.05	207.00	1788.00	2350	20230209	-44.43	1112	20231030	17.45	2350	-44.43	20230209	1112	17.45	20231030	2350	-44.43	20230209	1112	17.45	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
87	20231214	111005	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	6	2	0.46	12547616	9585	25.14	1306	1316	1305	1695	913	1304	1309.09	0.54	0	-2024	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	543	6.33	0.73	12	0.02	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
88	20231214	100938	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	5	2	0.38	7561570	5774	15.14	1306	1316	1305	1695	913	1304	1309.59	0.54	0	-943	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	543	6.32	0.73	12	0.01	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
89	20231214	090918	57	100.00	KOSDAQ	금융	N	N	N	N		N	1314	10	2	0.77	1584737	1211	3.18	1306	1316	1305	1695	913	1304	1308.62	0.54	0	-518	1321	1312	1307	1298	1293	1310	1296	207	391	500	930	1	1	41477862	545	6.35	0.73	12	0.00	207.00	1788.00	2350	20230209	-44.09	1112	20231030	18.17	2350	-44.09	20230209	1112	18.17	20231030	2350	-44.09	20230209	1112	18.17	20231030	1.99	N	246690	500	207 억	224444	N	N	20	N	N
90	20231213	160943	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1304	-18	5	-1.36	49804655	38119	46.34	1310	1316	1302	1718	926	1322	1306.56	0.55	0	-3401	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	541	6.30	0.73	12	0.09	207.00	1788.00	2350	20230209	-44.51	1112	20231030	17.27	2350	-44.51	20230209	1112	17.27	20231030	2350	-44.51	20230209	1112	17.27	20231030	1.99	N	246690	500	207 억	227841	N	N	20	N	N
91	20231213	151003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1304	-18	5	-1.36	46814432	35826	43.55	1310	1316	1302	1718	926	1322	1306.72	0.55	0	-1462	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	541	6.30	0.73	12	0.09	207.00	1788.00	2350	20230209	-44.51	1112	20231030	17.27	2350	-44.51	20230209	1112	17.27	20231030	2350	-44.51	20230209	1112	17.27	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
92	20231213	141003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1302	-20	5	-1.51	42269389	32343	39.32	1310	1316	1302	1718	926	1322	1306.91	0.55	0	-969	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	540	6.29	0.73	12	0.08	207.00	1788.00	2350	20230209	-44.60	1112	20231030	17.09	2350	-44.60	20230209	1112	17.09	20231030	2350	-44.60	20230209	1112	17.09	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
93	20231213	131008	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1305	-17	5	-1.29	34079438	26063	31.68	1310	1316	1302	1718	926	1322	1307.58	0.55	0	-946	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	541	6.30	0.73	12	0.06	207.00	1788.00	2350	20230209	-44.47	1112	20231030	17.36	2350	-44.47	20230209	1112	17.36	20231030	2350	-44.47	20230209	1112	17.36	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
94	20231213	121002	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1308	-14	5	-1.06	31271348	23915	29.07	1310	1316	1302	1718	926	1322	1307.60	0.55	0	120	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	543	6.32	0.73	12	0.06	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
95	20231213	111005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1306	-16	5	-1.21	27225580	20816	25.30	1310	1316	1302	1718	926	1322	1307.92	0.55	0	220	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	542	6.31	0.73	12	0.05	207.00	1788.00	2350	20230209	-44.43	1112	20231030	17.45	2350	-44.43	20230209	1112	17.45	20231030	2350	-44.43	20230209	1112	17.45	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
96	20231213	101011	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1314	-8	5	-0.61	24329044	18599	22.61	1310	1316	1302	1718	926	1322	1308.08	0.55	0	238	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	545	6.35	0.73	12	0.04	207.00	1788.00	2350	20230209	-44.09	1112	20231030	18.17	2350	-44.09	20230209	1112	18.17	20231030	2350	-44.09	20230209	1112	18.17	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
97	20231213	090957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1308	-14	5	-1.06	11609953	8869	10.78	1310	1316	1305	1718	926	1322	1309.05	0.55	0	1044	1347	1334	1312	1299	1277	1341	1306	207	396	500	950	1	1	41477862	543	6.32	0.73	12	0.02	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	1.99	N	246690	500	207 억	227841	N	N	30	N	N
98	20231212	160924	57	100.00	KOSDAQ	금융	N	N	N	N		N	1322	14	2	1.07	107532941	82226	99.27	1295	1325	1290	1700	916	1308	1307.77	0.53	0	6547	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	548	6.39	0.74	12	0.20	207.00	1788.00	2350	20230209	-43.74	1112	20231030	18.88	2350	-43.74	20230209	1112	18.88	20231030	2350	-43.74	20230209	1112	18.88	20231030	2.05	N	246690	500	207 억	220498	N	N	30	N	N
99	20231212	150931	57	100.00	KOSDAQ	금융	N	N	N	N		N	1309	1	2	0.08	104854060	80183	96.80	1295	1325	1290	1700	916	1308	1307.68	0.53	0	6507	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	543	6.32	0.73	12	0.19	207.00	1788.00	2350	20230209	-44.30	1112	20231030	17.72	2350	-44.30	20230209	1112	17.72	20231030	2350	-44.30	20230209	1112	17.72	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
100	20231212	140840	57	100.00	KOSDAQ	금융	N	N	N	N		N	1321	13	2	0.99	69530387	53426	64.50	1295	1322	1290	1700	916	1308	1301.40	0.53	0	10150	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	548	6.38	0.74	12	0.13	207.00	1788.00	2350	20230209	-43.79	1112	20231030	18.79	2350	-43.79	20230209	1112	18.79	20231030	2350	-43.79	20230209	1112	18.79	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
101	20231212	130844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1302	-6	5	-0.46	51803626	39888	48.16	1295	1309	1290	1700	916	1308	1298.66	0.53	0	10440	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	540	6.29	0.73	12	0.10	207.00	1788.00	2350	20230209	-44.60	1112	20231030	17.09	2350	-44.60	20230209	1112	17.09	20231030	2350	-44.60	20230209	1112	17.09	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
102	20231212	120835	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-8	5	-0.61	48231346	37134	44.83	1295	1309	1290	1700	916	1308	1298.77	0.53	0	10264	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	539	6.28	0.73	12	0.09	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
103	20231212	110850	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-8	5	-0.61	43806833	33725	40.72	1295	1309	1290	1700	916	1308	1298.86	0.53	0	9726	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	539	6.28	0.73	12	0.08	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
104	20231212	100923	57	100.00	KOSDAQ	금융	N	N	N	N		N	1305	-3	5	-0.23	37389381	28799	34.77	1295	1309	1290	1700	916	1308	1298.19	0.53	0	8967	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	541	6.30	0.73	12	0.07	207.00	1788.00	2350	20230209	-44.47	1112	20231030	17.36	2350	-44.47	20230209	1112	17.36	20231030	2350	-44.47	20230209	1112	17.36	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
105	20231212	090923	57	100.00	KOSDAQ	금융	N	N	N	N		N	1303	-5	5	-0.38	8867740	6846	8.27	1295	1309	1290	1700	916	1308	1294.74	0.53	0	-496	1329	1318	1313	1302	1297	1316	1300	207	392	500	940	1	1	41477862	540	6.29	0.73	12	0.02	207.00	1788.00	2350	20230209	-44.55	1112	20231030	17.18	2350	-44.55	20230209	1112	17.18	20231030	2350	-44.55	20230209	1112	17.18	20231030	2.05	N	246690	500	207 억	220498	N	N	34	N	N
106	20231211	160926	57	100.00	KOSDAQ	금융	N	N	N	N		N	1308	-8	5	-0.61	108594660	82627	125.11	1317	1324	1308	1710	922	1316	1314.28	0.52	1434	5919	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	543	6.32	0.73	12	0.20	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	2.04	N	246690	500	207 억	214282	N	N	34	N	N
107	20231211	150923	57	100.00	KOSDAQ	금융	N	N	N	N		N	1310	-6	5	-0.46	104077639	79175	119.88	1317	1324	1309	1710	922	1316	1314.53	0.52	1434	6444	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	543	6.33	0.73	12	0.19	207.00	1788.00	2350	20230209	-44.26	1112	20231030	17.81	2350	-44.26	20230209	1112	17.81	20231030	2350	-44.26	20230209	1112	17.81	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
108	20231211	140922	57	100.00	KOSDAQ	금융	N	N	N	N		N	1315	-1	5	-0.08	94661820	72011	109.03	1317	1324	1309	1710	922	1316	1314.55	0.52	1434	6434	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	545	6.35	0.74	12	0.17	207.00	1788.00	2350	20230209	-44.04	1112	20231030	18.26	2350	-44.04	20230209	1112	18.26	20231030	2350	-44.04	20230209	1112	18.26	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
109	20231211	130922	57	100.00	KOSDAQ	금융	N	N	N	N		N	1318	2	2	0.15	52284940	39723	60.15	1317	1324	1311	1710	922	1316	1316.24	0.52	1434	7362	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	547	6.37	0.74	12	0.10	207.00	1788.00	2350	20230209	-43.91	1112	20231030	18.53	2350	-43.91	20230209	1112	18.53	20231030	2350	-43.91	20230209	1112	18.53	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
110	20231211	120923	57	100.00	KOSDAQ	금융	N	N	N	N		N	1314	-2	5	-0.15	44034055	33441	50.63	1317	1324	1311	1710	922	1316	1316.77	0.52	1434	7511	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	545	6.35	0.73	12	0.08	207.00	1788.00	2350	20230209	-44.09	1112	20231030	18.17	2350	-44.09	20230209	1112	18.17	20231030	2350	-44.09	20230209	1112	18.17	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
111	20231211	110918	57	100.00	KOSDAQ	금융	N	N	N	N		N	1324	8	2	0.61	30178605	22907	34.68	1317	1324	1311	1710	922	1316	1317.44	0.52	1434	7209	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	549	6.40	0.74	12	0.06	207.00	1788.00	2350	20230209	-43.66	1112	20231030	19.06	2350	-43.66	20230209	1112	19.06	20231030	2350	-43.66	20230209	1112	19.06	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
112	20231211	100917	57	100.00	KOSDAQ	금융	N	N	N	N		N	1320	4	2	0.30	15612777	11855	17.95	1317	1323	1311	1710	922	1316	1316.98	0.52	1434	4830	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	548	6.38	0.74	12	0.03	207.00	1788.00	2350	20230209	-43.83	1112	20231030	18.71	2350	-43.83	20230209	1112	18.71	20231030	2350	-43.83	20230209	1112	18.71	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
113	20231211	090917	57	100.00	KOSDAQ	금융	N	N	N	N		N	1316	0	3	0.00	3311208	2523	3.82	1317	1317	1311	1710	922	1316	1312.41	0.52	1434	831	1330	1322	1318	1310	1306	1321	1309	207	394	500	940	1	1	41477862	546	6.36	0.74	12	0.01	207.00	1788.00	2350	20230209	-44.00	1112	20231030	18.35	2350	-44.00	20230209	1112	18.35	20231030	2350	-44.00	20230209	1112	18.35	20231030	2.04	N	246690	500	207 억	214282	N	N	931	N	N
114	20231208	160908	57	100.00	KOSDAQ	금융	N	N	N	N		N	1316	-11	5	-0.83	87072743	66044	89.40	1324	1326	1314	1725	929	1327	1318.41	0.52	0	-1780	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	546	6.36	0.74	12	0.16	207.00	1788.00	2350	20230209	-44.00	1112	20231030	18.35	2350	-44.00	20230209	1112	18.35	20231030	2350	-44.00	20230209	1112	18.35	20231030	2.02	N	246690	500	207 억	214282	N	N	931	N	N
115	20231208	150912	57	100.00	KOSDAQ	금융	N	N	N	N		N	1320	-7	5	-0.53	83668571	63459	85.90	1324	1326	1314	1725	929	1327	1318.47	0.52	0	-1615	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	548	6.38	0.74	12	0.15	207.00	1788.00	2350	20230209	-43.83	1112	20231030	18.71	2350	-43.83	20230209	1112	18.71	20231030	2350	-43.83	20230209	1112	18.71	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
116	20231208	140910	57	100.00	KOSDAQ	금융	N	N	N	N		N	1319	-8	5	-0.60	65346680	49556	67.08	1324	1326	1314	1725	929	1327	1318.64	0.52	0	-1628	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	547	6.37	0.74	12	0.12	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	2350	-43.87	20230209	1112	18.62	20231030	2350	-43.87	20230209	1112	18.62	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
117	20231208	130909	57	100.00	KOSDAQ	금융	N	N	N	N		N	1316	-11	5	-0.83	61431485	46586	63.06	1324	1326	1314	1725	929	1327	1318.67	0.52	0	-2206	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	546	6.36	0.74	12	0.11	207.00	1788.00	2350	20230209	-44.00	1112	20231030	18.35	2350	-44.00	20230209	1112	18.35	20231030	2350	-44.00	20230209	1112	18.35	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
118	20231208	120906	57	100.00	KOSDAQ	금융	N	N	N	N		N	1316	-11	5	-0.83	57523343	43618	59.04	1324	1326	1314	1725	929	1327	1318.80	0.52	0	-2280	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	546	6.36	0.74	12	0.11	207.00	1788.00	2350	20230209	-44.00	1112	20231030	18.35	2350	-44.00	20230209	1112	18.35	20231030	2350	-44.00	20230209	1112	18.35	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
119	20231208	110903	57	100.00	KOSDAQ	금융	N	N	N	N		N	1325	-2	5	-0.15	52098308	39508	53.48	1324	1326	1314	1725	929	1327	1318.68	0.52	0	-2437	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	550	6.40	0.74	12	0.10	207.00	1788.00	2350	20230209	-43.62	1112	20231030	19.15	2350	-43.62	20230209	1112	19.15	20231030	2350	-43.62	20230209	1112	19.15	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
120	20231208	100912	57	100.00	KOSDAQ	금융	N	N	N	N		N	1317	-10	5	-0.75	11875461	8990	12.17	1324	1326	1315	1725	929	1327	1320.96	0.52	0	-997	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	546	6.36	0.74	12	0.02	207.00	1788.00	2350	20230209	-43.96	1112	20231030	18.44	2350	-43.96	20230209	1112	18.44	20231030	2350	-43.96	20230209	1112	18.44	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
121	20231208	090901	57	100.00	KOSDAQ	금융	N	N	N	N		N	1326	-1	5	-0.08	5525081	4173	5.65	1324	1326	1324	1725	929	1327	1324.01	0.52	0	-149	1361	1343	1327	1309	1293	1336	1302	207	398	500	950	1	1	41477862	550	6.41	0.74	12	0.01	207.00	1788.00	2350	20230209	-43.57	1112	20231030	19.24	2350	-43.57	20230209	1112	19.24	20231030	2350	-43.57	20230209	1112	19.24	20231030	2.02	N	246690	500	207 억	214282	N	N	0	N	N
122	20231207	160905	57	100.00	KOSDAQ	금융	N	N	N	N		N	1327	-11	5	-0.82	97686928	73828	37.71	1338	1345	1311	1739	937	1338	1323.17	0.52	0	-359	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	550	6.41	0.74	12	0.18	207.00	1788.00	2350	20230209	-43.53	1112	20231030	19.33	2350	-43.53	20230209	1112	19.33	20231030	2350	-43.53	20230209	1112	19.33	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
123	20231207	150907	57	100.00	KOSDAQ	금융	N	N	N	N		N	1313	-25	5	-1.87	93941659	70995	36.26	1338	1345	1311	1739	937	1338	1323.22	0.52	0	-119	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	545	6.34	0.73	12	0.17	207.00	1788.00	2350	20230209	-44.13	1112	20231030	18.08	2350	-44.13	20230209	1112	18.08	20231030	2350	-44.13	20230209	1112	18.08	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
124	20231207	140902	57	100.00	KOSDAQ	금융	N	N	N	N		N	1319	-19	5	-1.42	83782794	63271	32.32	1338	1345	1311	1739	937	1338	1324.19	0.52	0	1644	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	547	6.37	0.74	12	0.15	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	2350	-43.87	20230209	1112	18.62	20231030	2350	-43.87	20230209	1112	18.62	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
125	20231207	130901	57	100.00	KOSDAQ	금융	N	N	N	N		N	1314	-24	5	-1.79	78802124	59497	30.39	1338	1345	1311	1739	937	1338	1324.47	0.52	0	2352	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	545	6.35	0.73	12	0.14	207.00	1788.00	2350	20230209	-44.09	1112	20231030	18.17	2350	-44.09	20230209	1112	18.17	20231030	2350	-44.09	20230209	1112	18.17	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
126	20231207	120903	57	100.00	KOSDAQ	금융	N	N	N	N		N	1321	-17	5	-1.27	67170537	50642	25.87	1338	1345	1313	1739	937	1338	1326.38	0.52	0	4395	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	548	6.38	0.74	12	0.12	207.00	1788.00	2350	20230209	-43.79	1112	20231030	18.79	2350	-43.79	20230209	1112	18.79	20231030	2350	-43.79	20230209	1112	18.79	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
127	20231207	110858	57	100.00	KOSDAQ	금융	N	N	N	N		N	1315	-23	5	-1.72	57977187	43644	22.29	1338	1345	1315	1739	937	1338	1328.41	0.52	0	4270	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	545	6.35	0.74	12	0.11	207.00	1788.00	2350	20230209	-44.04	1112	20231030	18.26	2350	-44.04	20230209	1112	18.26	20231030	2350	-44.04	20230209	1112	18.26	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
128	20231207	100855	57	100.00	KOSDAQ	금융	N	N	N	N		N	1325	-13	5	-0.97	37425728	28122	14.36	1338	1345	1325	1739	937	1338	1330.83	0.52	0	5814	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	550	6.40	0.74	12	0.07	207.00	1788.00	2350	20230209	-43.62	1112	20231030	19.15	2350	-43.62	20230209	1112	19.15	20231030	2350	-43.62	20230209	1112	19.15	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
129	20231207	090903	57	100.00	KOSDAQ	금융	N	N	N	N		N	1338	0	3	0.00	10319512	7692	3.93	1338	1345	1338	1739	937	1338	1341.59	0.52	0	-498	1379	1358	1329	1308	1279	1369	1319	207	401	500	960	1	1	41477862	555	6.46	0.75	12	0.02	207.00	1788.00	2350	20230209	-43.06	1112	20231030	20.32	2350	-43.06	20230209	1112	20.32	20231030	2350	-43.06	20230209	1112	20.32	20231030	2.02	N	246690	500	207 억	214494	N	N	0	N	N
130	20231206	160854	57	100.00	KOSDAQ	금융	N	N	N	N		N	1338	41	2	3.16	257722236	194076	131.14	1300	1350	1300	1686	908	1297	1327.94	0.61	0	-35433	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	555	6.46	0.75	12	0.47	207.00	1788.00	2350	20230209	-43.06	1112	20231030	20.32	2350	-43.06	20230209	1112	20.32	20231030	2350	-43.06	20230209	1112	20.32	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
131	20231206	150907	57	100.00	KOSDAQ	금융	N	N	N	N		N	1332	35	2	2.70	238518768	179648	121.39	1300	1350	1300	1686	908	1297	1327.70	0.61	0	-35491	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	552	6.43	0.74	12	0.43	207.00	1788.00	2350	20230209	-43.32	1112	20231030	19.78	2350	-43.32	20230209	1112	19.78	20231030	2350	-43.32	20230209	1112	19.78	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
132	20231206	140904	57	100.00	KOSDAQ	금융	N	N	N	N		N	1323	26	2	2.00	227547892	171391	115.81	1300	1350	1300	1686	908	1297	1327.65	0.61	0	-37281	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	549	6.39	0.74	12	0.41	207.00	1788.00	2350	20230209	-43.70	1112	20231030	18.97	2350	-43.70	20230209	1112	18.97	20231030	2350	-43.70	20230209	1112	18.97	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
133	20231206	130854	57	100.00	KOSDAQ	금융	N	N	N	N		N	1325	28	2	2.16	204027992	153618	103.80	1300	1350	1300	1686	908	1297	1328.15	0.61	0	-39554	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	550	6.40	0.74	12	0.37	207.00	1788.00	2350	20230209	-43.62	1112	20231030	19.15	2350	-43.62	20230209	1112	19.15	20231030	2350	-43.62	20230209	1112	19.15	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
134	20231206	120853	57	100.00	KOSDAQ	금융	N	N	N	N		N	1330	33	2	2.54	85781087	65313	44.13	1300	1330	1300	1686	908	1297	1313.38	0.61	0	3724	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	552	6.43	0.74	12	0.16	207.00	1788.00	2350	20230209	-43.40	1112	20231030	19.60	2350	-43.40	20230209	1112	19.60	20231030	2350	-43.40	20230209	1112	19.60	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
135	20231206	110905	57	100.00	KOSDAQ	금융	N	N	N	N		N	1319	22	2	1.70	65244705	49794	33.65	1300	1320	1300	1686	908	1297	1310.29	0.61	0	2661	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	547	6.37	0.74	12	0.12	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	2350	-43.87	20230209	1112	18.62	20231030	2350	-43.87	20230209	1112	18.62	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
136	20231206	100854	57	100.00	KOSDAQ	금융	N	N	N	N		N	1308	11	2	0.85	37242070	28505	19.26	1300	1320	1300	1686	908	1297	1306.51	0.61	0	-3291	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	543	6.32	0.73	12	0.07	207.00	1788.00	2350	20230209	-44.34	1112	20231030	17.63	2350	-44.34	20230209	1112	17.63	20231030	2350	-44.34	20230209	1112	17.63	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
137	20231206	090857	57	100.00	KOSDAQ	금융	N	N	N	N		N	1307	10	2	0.77	12748372	9781	6.61	1300	1310	1300	1686	908	1297	1303.38	0.61	0	-821	1349	1323	1305	1279	1261	1314	1270	207	389	500	930	1	1	41477862	542	6.31	0.73	12	0.02	207.00	1788.00	2350	20230209	-44.38	1112	20231030	17.54	2350	-44.38	20230209	1112	17.54	20231030	2350	-44.38	20230209	1112	17.54	20231030	2.03	N	246690	500	207 억	251955	N	N	0	N	N
138	20231205	160901	57	100.00	KOSDAQ	금융	N	N	N	N		N	1297	-34	5	-2.55	192972489	147989	32.22	1331	1331	1287	1730	932	1331	1303.97	0.60	0	-6585	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	538	6.27	0.73	12	0.36	207.00	1788.00	2350	20230209	-44.81	1112	20231030	16.64	2350	-44.81	20230209	1112	16.64	20231030	2350	-44.81	20230209	1112	16.64	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
139	20231205	150856	57	100.00	KOSDAQ	금융	N	N	N	N		N	1287	-44	5	-3.31	188160795	144256	31.41	1331	1331	1287	1730	932	1331	1304.35	0.60	0	-5222	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	534	6.22	0.72	12	0.35	207.00	1788.00	2350	20230209	-45.23	1112	20231030	15.74	2350	-45.23	20230209	1112	15.74	20231030	2350	-45.23	20230209	1112	15.74	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
140	20231205	140857	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-31	5	-2.33	146105305	111779	24.34	1331	1331	1296	1730	932	1331	1307.09	0.60	0	5393	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	539	6.28	0.73	12	0.27	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
141	20231205	130852	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-31	5	-2.33	138262203	105755	23.03	1331	1331	1296	1730	932	1331	1307.38	0.60	0	7118	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	539	6.28	0.73	12	0.25	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
142	20231205	120850	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	-31	5	-2.33	131145143	100282	21.84	1331	1331	1296	1730	932	1331	1307.76	0.60	0	8385	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	539	6.28	0.73	12	0.24	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
143	20231205	110851	57	100.00	KOSDAQ	금융	N	N	N	N		N	1305	-26	5	-1.95	125076579	95618	20.82	1331	1331	1296	1730	932	1331	1308.09	0.60	0	9452	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	541	6.30	0.73	12	0.23	207.00	1788.00	2350	20230209	-44.47	1112	20231030	17.36	2350	-44.47	20230209	1112	17.36	20231030	2350	-44.47	20230209	1112	17.36	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
144	20231205	100855	57	100.00	KOSDAQ	금융	N	N	N	N		N	1320	-11	5	-0.83	39223418	29734	6.47	1331	1331	1310	1730	932	1331	1319.14	0.60	0	-996	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	548	6.38	0.74	12	0.07	207.00	1788.00	2350	20230209	-43.83	1112	20231030	18.71	2350	-43.83	20230209	1112	18.71	20231030	2350	-43.83	20230209	1112	18.71	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
145	20231205	090849	57	100.00	KOSDAQ	금융	N	N	N	N		N	1315	-16	5	-1.20	17766718	13439	2.93	1331	1331	1310	1730	932	1331	1322.03	0.60	0	-1192	1406	1368	1315	1277	1224	1387	1296	207	399	500	950	1	1	41477862	545	6.35	0.74	12	0.03	207.00	1788.00	2350	20230209	-44.04	1112	20231030	18.26	2350	-44.04	20230209	1112	18.26	20231030	2350	-44.04	20230209	1112	18.26	20231030	2.06	N	246690	500	207 억	248277	N	N	0	N	N
146	20231204	160846	57	100.00	KOSDAQ	금융	N	N	N	N		N	1331	56	2	4.39	601333121	455034	587.35	1277	1353	1262	1657	893	1275	1321.51	0.52	0	31561	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	552	6.43	0.74	12	1.10	207.00	1788.00	2350	20230209	-43.36	1112	20231030	19.69	2350	-43.36	20230209	1112	19.69	20231030	2350	-43.36	20230209	1112	19.69	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
147	20231204	150850	57	100.00	KOSDAQ	금융	N	N	N	N		N	1325	50	2	3.92	567344750	429504	554.39	1277	1353	1262	1657	893	1275	1320.93	0.52	0	32490	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	550	6.40	0.74	12	1.04	207.00	1788.00	2350	20230209	-43.62	1112	20231030	19.15	2350	-43.62	20230209	1112	19.15	20231030	2350	-43.62	20230209	1112	19.15	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
148	20231204	140844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1346	71	2	5.57	429173606	324692	419.10	1277	1353	1262	1657	893	1275	1321.79	0.52	0	8642	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	558	6.50	0.75	12	0.78	207.00	1788.00	2350	20230209	-42.72	1112	20231030	21.04	2350	-42.72	20230209	1112	21.04	20231030	2350	-42.72	20230209	1112	21.04	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
149	20231204	130843	57	100.00	KOSDAQ	금융	N	N	N	N		N	1335	60	2	4.71	276268101	210346	271.51	1277	1348	1262	1657	893	1275	1313.40	0.52	0	-2275	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	554	6.45	0.75	12	0.51	207.00	1788.00	2350	20230209	-43.19	1112	20231030	20.05	2350	-43.19	20230209	1112	20.05	20231030	2350	-43.19	20230209	1112	20.05	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
150	20231204	120844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1332	57	2	4.47	177194651	136318	175.96	1277	1337	1262	1657	893	1275	1299.86	0.52	0	-1169	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	552	6.43	0.74	12	0.33	207.00	1788.00	2350	20230209	-43.32	1112	20231030	19.78	2350	-43.32	20230209	1112	19.78	20231030	2350	-43.32	20230209	1112	19.78	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
151	20231204	110846	57	100.00	KOSDAQ	금융	N	N	N	N		N	1300	25	2	1.96	82564801	64196	82.86	1277	1304	1262	1657	893	1275	1286.14	0.52	0	1091	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	539	6.28	0.73	12	0.15	207.00	1788.00	2350	20230209	-44.68	1112	20231030	16.91	2350	-44.68	20230209	1112	16.91	20231030	2350	-44.68	20230209	1112	16.91	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
152	20231204	100844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1288	13	2	1.02	24426852	19093	24.64	1277	1293	1262	1657	893	1275	1279.36	0.52	0	-3461	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	534	6.22	0.72	12	0.05	207.00	1788.00	2350	20230209	-45.19	1112	20231030	15.83	2350	-45.19	20230209	1112	15.83	20231030	2350	-45.19	20230209	1112	15.83	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
153	20231204	090844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1263	-12	5	-0.94	3643729	2876	3.71	1277	1277	1262	1657	893	1275	1266.94	0.52	0	-164	1291	1282	1271	1262	1251	1287	1267	207	382	500	910	1	1	41477862	524	6.10	0.71	12	0.01	207.00	1788.00	2350	20230209	-46.26	1112	20231030	13.58	2350	-46.26	20230209	1112	13.58	20231030	2350	-46.26	20230209	1112	13.58	20231030	2.05	N	246690	500	207 억	214032	N	N	0	N	N
154	20231201	160845	57	100.00	KOSDAQ	금융	N	N	N	N		N	1275	5	2	0.39	98201557	77439	38.69	1269	1280	1260	1651	889	1270	1267.87	0.47	0	18366	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	529	6.16	0.71	12	0.19	207.00	1788.00	2350	20230209	-45.74	1112	20231030	14.66	2350	-45.74	20230209	1112	14.66	20231030	2350	-45.74	20230209	1112	14.66	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
155	20231201	150842	57	100.00	KOSDAQ	금융	N	N	N	N		N	1275	5	2	0.39	91489970	72169	36.06	1269	1280	1260	1651	889	1270	1267.72	0.47	0	17037	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	529	6.16	0.71	12	0.17	207.00	1788.00	2350	20230209	-45.74	1112	20231030	14.66	2350	-45.74	20230209	1112	14.66	20231030	2350	-45.74	20230209	1112	14.66	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
156	20231201	140842	57	100.00	KOSDAQ	금융	N	N	N	N		N	1275	5	2	0.39	88764983	70027	34.99	1269	1280	1260	1651	889	1270	1267.58	0.47	0	16595	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	529	6.16	0.71	12	0.17	207.00	1788.00	2350	20230209	-45.74	1112	20231030	14.66	2350	-45.74	20230209	1112	14.66	20231030	2350	-45.74	20230209	1112	14.66	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
157	20231201	130844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1268	-2	5	-0.16	78320563	61817	30.89	1269	1280	1260	1651	889	1270	1266.97	0.47	0	13299	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	526	6.13	0.71	12	0.15	207.00	1788.00	2350	20230209	-46.04	1112	20231030	14.03	2350	-46.04	20230209	1112	14.03	20231030	2350	-46.04	20230209	1112	14.03	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
158	20231201	120849	57	100.00	KOSDAQ	금융	N	N	N	N		N	1270	0	3	0.00	69746173	55064	27.51	1269	1280	1260	1651	889	1270	1266.64	0.47	0	12226	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	527	6.14	0.71	12	0.13	207.00	1788.00	2350	20230209	-45.96	1112	20231030	14.21	2350	-45.96	20230209	1112	14.21	20231030	2350	-45.96	20230209	1112	14.21	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
159	20231201	110844	57	100.00	KOSDAQ	금융	N	N	N	N		N	1272	2	2	0.16	48256743	38105	19.04	1269	1280	1260	1651	889	1270	1266.41	0.47	0	6249	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	528	6.14	0.71	12	0.09	207.00	1788.00	2350	20230209	-45.87	1112	20231030	14.39	2350	-45.87	20230209	1112	14.39	20231030	2350	-45.87	20230209	1112	14.39	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
160	20231201	100850	57	100.00	KOSDAQ	금융	N	N	N	N		N	1269	-1	5	-0.08	29703875	23466	11.73	1269	1280	1260	1651	889	1270	1265.83	0.47	0	1249	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	526	6.13	0.71	12	0.06	207.00	1788.00	2350	20230209	-46.00	1112	20231030	14.12	2350	-46.00	20230209	1112	14.12	20231030	2350	-46.00	20230209	1112	14.12	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N
161	20231201	090841	57	100.00	KOSDAQ	금융	N	N	N	N		N	1269	-1	5	-0.08	5006205	3945	1.97	1269	1269	1269	1651	889	1270	1269.00	0.47	0	0	1344	1307	1255	1218	1166	1281	1192	207	381	500	910	1	1	41477862	526	6.13	0.71	12	0.01	207.00	1788.00	2350	20230209	-46.00	1112	20231030	14.12	2350	-46.00	20230209	1112	14.12	20231030	2350	-46.00	20230209	1112	14.12	20231030	2.21	N	246690	500	207 억	195508	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History