KissMeData/246690/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
3	20241231	151051	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
4	20241231	141106	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
5	20241231	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
6	20241231	121105	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
7	20241231	111105	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
8	20241231	101058	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
9	20241231	091101	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46393937	50811	57.56	905	928	890	1175	633	904	913.07	0.65	22188	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	270077	N	N	N	N
10	20241230	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	10	2	1.11	46366637	50781	57.52	905	928	890	1175	633	904	913.07	0.60	0	22632	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	379	3.60	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
11	20241230	151103	57	100.00	KOSDAQ		금융	N	N	N	N	N	921	17	2	1.88	44898467	49176	55.71	905	928	890	1175	633	904	913.02	0.60	0	22187	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	382	3.63	0.46	12	0.12	254.00	2024.00	1540	20240111	-40.19	801	20241210	14.98	1540	-40.19	20240111	801	14.98	20241210	1540	-40.19	20240111	801	14.98	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
12	20241230	141103	57	100.00	KOSDAQ		금융	N	N	N	N	N	917	13	2	1.44	39271785	43047	48.76	905	928	890	1175	633	904	912.30	0.60	0	20306	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	380	3.61	0.45	12	0.10	254.00	2024.00	1540	20240111	-40.45	801	20241210	14.48	1540	-40.45	20240111	801	14.48	20241210	1540	-40.45	20240111	801	14.48	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
13	20241230	131104	57	100.00	KOSDAQ		금융	N	N	N	N	N	912	8	2	0.88	34607716	37953	42.99	905	928	890	1175	633	904	911.86	0.60	0	15832	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	378	3.59	0.45	12	0.09	254.00	2024.00	1540	20240111	-40.78	801	20241210	13.86	1540	-40.78	20240111	801	13.86	20241210	1540	-40.78	20240111	801	13.86	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
14	20241230	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	915	11	2	1.22	29826439	32711	37.05	905	928	890	1175	633	904	911.82	0.60	0	17010	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	380	3.60	0.45	12	0.08	254.00	2024.00	1540	20240111	-40.58	801	20241210	14.23	1540	-40.58	20240111	801	14.23	20241210	1540	-40.58	20240111	801	14.23	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
15	20241230	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	919	15	2	1.66	26887945	29507	33.43	905	928	890	1175	633	904	911.24	0.60	0	14728	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	381	3.62	0.45	12	0.07	254.00	2024.00	1540	20240111	-40.32	801	20241210	14.73	1540	-40.32	20240111	801	14.73	20241210	1540	-40.32	20240111	801	14.73	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
16	20241230	101101	57	100.00	KOSDAQ		금융	N	N	N	N	N	907	3	2	0.33	8567769	9469	10.73	905	909	890	1175	633	904	904.82	0.60	0	1677	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	376	3.57	0.45	12	0.02	254.00	2024.00	1540	20240111	-41.10	801	20241210	13.23	1540	-41.10	20240111	801	13.23	20241210	1540	-41.10	20240111	801	13.23	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
17	20241230	091103	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	0	3	0.00	1632578	1808	2.05	905	905	890	1175	633	904	902.97	0.60	0	-864	936	920	909	893	882	914	887	207	271	500	610	1	1	41477862	375	3.56	0.45	12	0.00	254.00	2024.00	1540	20240111	-41.30	801	20241210	12.86	1540	-41.30	20240111	801	12.86	20241210	1540	-41.30	20240111	801	12.86	20241210	0.82	N	246690	500	207 억	247889	N	N	N	N
18	20241227	161057	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	-3	5	-0.33	80021893	88272	49.60	910	925	898	1179	635	907	906.54	0.56	0	15839	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	375	3.56	0.45	12	0.21	254.00	2024.00	1540	20240111	-41.30	801	20241210	12.86	1540	-41.30	20240111	801	12.86	20241210	1540	-41.30	20240111	801	12.86	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
19	20241227	151056	57	100.00	KOSDAQ		금융	N	N	N	N	N	910	3	2	0.33	77729808	85741	48.17	910	925	898	1179	635	907	906.57	0.56	0	16378	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	377	3.58	0.45	12	0.21	254.00	2024.00	1540	20240111	-40.91	801	20241210	13.61	1540	-40.91	20240111	801	13.61	20241210	1540	-40.91	20240111	801	13.61	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
20	20241227	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	903	-4	5	-0.44	73436606	81007	45.51	910	925	898	1179	635	907	906.55	0.56	0	13957	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	375	3.56	0.45	12	0.20	254.00	2024.00	1540	20240111	-41.36	801	20241210	12.73	1540	-41.36	20240111	801	12.73	20241210	1540	-41.36	20240111	801	12.73	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
21	20241227	131056	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	-3	5	-0.33	72028514	79451	44.64	910	925	898	1179	635	907	906.58	0.56	0	14106	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	375	3.56	0.45	12	0.19	254.00	2024.00	1540	20240111	-41.30	801	20241210	12.86	1540	-41.30	20240111	801	12.86	20241210	1540	-41.30	20240111	801	12.86	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
22	20241227	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	902	-5	5	-0.55	70951081	78260	43.97	910	925	898	1179	635	907	906.61	0.56	0	13269	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	374	3.55	0.45	12	0.19	254.00	2024.00	1540	20240111	-41.43	801	20241210	12.61	1540	-41.43	20240111	801	12.61	20241210	1540	-41.43	20240111	801	12.61	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
23	20241227	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	-2	5	-0.22	67789877	74751	42.00	910	925	898	1179	635	907	906.88	0.56	0	13952	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	375	3.56	0.45	12	0.18	254.00	2024.00	1540	20240111	-41.23	801	20241210	12.98	1540	-41.23	20240111	801	12.98	20241210	1540	-41.23	20240111	801	12.98	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
24	20241227	101055	57	100.00	KOSDAQ		금융	N	N	N	N	N	913	6	2	0.66	39948668	44154	24.81	910	925	898	1179	635	907	904.76	0.56	0	14810	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	379	3.59	0.45	12	0.11	254.00	2024.00	1540	20240111	-40.71	801	20241210	13.98	1540	-40.71	20240111	801	13.98	20241210	1540	-40.71	20240111	801	13.98	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
25	20241227	091059	57	100.00	KOSDAQ		금융	N	N	N	N	N	914	7	2	0.77	1845641	2019	1.13	910	925	909	1179	635	907	914.14	0.56	0	-252	998	952	928	882	858	940	870	207	272	500	610	1	1	41477862	379	3.60	0.45	12	0.00	254.00	2024.00	1540	20240111	-40.65	801	20241210	14.11	1540	-40.65	20240111	801	14.11	20241210	1540	-40.65	20240111	801	14.11	20241210	0.83	N	246690	500	207 억	231437	N	N	N	N
26	20241226	161051	57	100.00	KOSDAQ		금융	N	N	N	N	N	907	-58	5	-6.01	165425698	177975	318.61	970	974	904	1254	676	965	929.50	0.50	0	-2864	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	376	3.57	0.45	12	0.43	254.00	2024.00	1540	20240111	-41.10	801	20241210	13.23	1540	-41.10	20240111	801	13.23	20241210	1540	-41.10	20240111	801	13.23	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
27	20241226	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	917	-48	5	-4.97	143587388	153937	275.58	970	974	904	1254	676	965	932.77	0.50	0	83	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	380	3.61	0.45	12	0.37	254.00	2024.00	1540	20240111	-40.45	801	20241210	14.48	1540	-40.45	20240111	801	14.48	20241210	1540	-40.45	20240111	801	14.48	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
28	20241226	141047	57	100.00	KOSDAQ		금융	N	N	N	N	N	934	-31	5	-3.21	76712582	81029	145.06	970	974	925	1254	676	965	946.73	0.50	0	-10122	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	387	3.68	0.46	12	0.20	254.00	2024.00	1540	20240111	-39.35	801	20241210	16.60	1540	-39.35	20240111	801	16.60	20241210	1540	-39.35	20240111	801	16.60	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
29	20241226	131048	57	100.00	KOSDAQ		금융	N	N	N	N	N	944	-21	5	-2.18	51327389	53803	96.32	970	974	934	1254	676	965	953.99	0.50	0	-6397	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	392	3.72	0.47	12	0.13	254.00	2024.00	1540	20240111	-38.70	801	20241210	17.85	1540	-38.70	20240111	801	17.85	20241210	1540	-38.70	20240111	801	17.85	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
30	20241226	121046	57	100.00	KOSDAQ		금융	N	N	N	N	N	946	-19	5	-1.97	39428424	41219	73.79	970	974	945	1254	676	965	956.56	0.50	0	392	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	392	3.72	0.47	12	0.10	254.00	2024.00	1540	20240111	-38.57	801	20241210	18.10	1540	-38.57	20240111	801	18.10	20241210	1540	-38.57	20240111	801	18.10	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
31	20241226	111045	57	100.00	KOSDAQ		금융	N	N	N	N	N	960	-5	5	-0.52	17721634	18385	32.91	970	974	956	1254	676	965	963.92	0.50	0	1920	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	398	3.78	0.47	12	0.04	254.00	2024.00	1540	20240111	-37.66	801	20241210	19.85	1540	-37.66	20240111	801	19.85	20241210	1540	-37.66	20240111	801	19.85	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
32	20241226	101048	57	100.00	KOSDAQ		금융	N	N	N	N	N	966	1	2	0.10	11475089	11882	21.27	970	974	963	1254	676	965	965.75	0.50	0	1979	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	401	3.80	0.48	12	0.03	254.00	2024.00	1540	20240111	-37.27	801	20241210	20.60	1540	-37.27	20240111	801	20.60	20241210	1540	-37.27	20240111	801	20.60	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
33	20241226	091049	57	100.00	KOSDAQ		금융	N	N	N	N	N	970	5	2	0.52	2778538	2869	5.14	970	974	963	1254	676	965	968.47	0.50	0	212	992	978	969	955	946	974	951	207	289	500	650	1	1	41477862	402	3.82	0.48	12	0.01	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	1540	-37.01	20240111	801	21.10	20241210	1540	-37.01	20240111	801	21.10	20241210	0.84	N	246690	500	207 억	209345	N	N	N	N
34	20241224	161047	57	100.00	KOSDAQ		금융	N	N	N	N	N	965	-14	5	-1.43	53801389	55688	36.51	983	983	960	1272	686	979	966.12	0.51	0	-2707	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	400	3.80	0.48	12	0.13	254.00	2024.00	1540	20240111	-37.34	801	20241210	20.47	1540	-37.34	20240111	801	20.47	20241210	1540	-37.34	20240111	801	20.47	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
35	20241224	151046	57	100.00	KOSDAQ		금융	N	N	N	N	N	966	-13	5	-1.33	52298490	54130	35.49	983	983	960	1272	686	979	966.16	0.51	0	-2552	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	401	3.80	0.48	12	0.13	254.00	2024.00	1540	20240111	-37.27	801	20241210	20.60	1540	-37.27	20240111	801	20.60	20241210	1540	-37.27	20240111	801	20.60	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
36	20241224	141044	57	100.00	KOSDAQ		금융	N	N	N	N	N	970	-9	5	-0.92	33249172	34325	22.51	983	983	961	1272	686	979	968.66	0.51	0	-4210	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	402	3.82	0.48	12	0.08	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	1540	-37.01	20240111	801	21.10	20241210	1540	-37.01	20240111	801	21.10	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
37	20241224	131045	57	100.00	KOSDAQ		금융	N	N	N	N	N	966	-13	5	-1.33	29454724	30402	19.93	983	983	961	1272	686	979	968.84	0.51	0	-6270	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	401	3.80	0.48	12	0.07	254.00	2024.00	1540	20240111	-37.27	801	20241210	20.60	1540	-37.27	20240111	801	20.60	20241210	1540	-37.27	20240111	801	20.60	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
38	20241224	121046	57	100.00	KOSDAQ		금융	N	N	N	N	N	970	-9	5	-0.92	17326304	17821	11.68	983	983	968	1272	686	979	972.24	0.51	0	-6658	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	402	3.82	0.48	12	0.04	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	1540	-37.01	20240111	801	21.10	20241210	1540	-37.01	20240111	801	21.10	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
39	20241224	111048	57	100.00	KOSDAQ		금융	N	N	N	N	N	970	-9	5	-0.92	15675637	16118	10.57	983	983	969	1272	686	979	972.55	0.51	0	-6600	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	402	3.82	0.48	12	0.04	254.00	2024.00	1540	20240111	-37.01	801	20241210	21.10	1540	-37.01	20240111	801	21.10	20241210	1540	-37.01	20240111	801	21.10	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
40	20241224	101045	57	100.00	KOSDAQ		금융	N	N	N	N	N	977	-2	5	-0.20	6196010	6354	4.17	983	983	971	1272	686	979	975.14	0.51	0	-638	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	405	3.85	0.48	12	0.02	254.00	2024.00	1540	20240111	-36.56	801	20241210	21.97	1540	-36.56	20240111	801	21.97	20241210	1540	-36.56	20240111	801	21.97	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
41	20241224	091051	57	100.00	KOSDAQ		금융	N	N	N	N	N	979	0	3	0.00	4247946	4357	2.86	983	983	971	1272	686	979	974.97	0.51	0	-7	1010	994	981	965	952	1002	973	207	293	500	660	1	1	41477862	406	3.85	0.48	12	0.01	254.00	2024.00	1540	20240111	-36.43	801	20241210	22.22	1540	-36.43	20240111	801	22.22	20241210	1540	-36.43	20240111	801	22.22	20241210	0.86	N	246690	500	207 억	211461	N	N	N	N
42	20241223	161037	57	100.00	KOSDAQ		금융	N	N	N	N	N	979	7	2	0.72	149192358	152419	122.28	968	997	968	1263	681	972	979.28	0.45	0	23974	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	406	3.85	0.48	12	0.37	254.00	2024.00	1540	20240111	-36.43	801	20241210	22.22	1540	-36.43	20240111	801	22.22	20241210	1540	-36.43	20240111	801	22.22	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
43	20241223	151043	57	100.00	KOSDAQ		금융	N	N	N	N	N	981	9	2	0.93	141145596	144184	115.68	968	997	968	1263	681	972	979.41	0.45	0	22676	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	407	3.86	0.48	12	0.35	254.00	2024.00	1540	20240111	-36.30	801	20241210	22.47	1540	-36.30	20240111	801	22.47	20241210	1540	-36.30	20240111	801	22.47	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
44	20241223	141038	57	100.00	KOSDAQ		금융	N	N	N	N	N	989	17	2	1.75	96311627	98248	78.82	968	997	968	1263	681	972	981.17	0.45	0	14868	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	410	3.89	0.49	12	0.24	254.00	2024.00	1540	20240111	-35.78	801	20241210	23.47	1540	-35.78	20240111	801	23.47	20241210	1540	-35.78	20240111	801	23.47	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
45	20241223	131037	57	100.00	KOSDAQ		금융	N	N	N	N	N	994	22	2	2.26	89680115	91523	73.43	968	997	968	1263	681	972	980.77	0.45	0	12970	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	412	3.91	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.45	801	20241210	24.09	1540	-35.45	20240111	801	24.09	20241210	1540	-35.45	20240111	801	24.09	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
46	20241223	121040	57	100.00	KOSDAQ		금융	N	N	N	N	N	992	20	2	2.06	86019874	87840	70.47	968	992	968	1263	681	972	980.15	0.45	0	13291	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	411	3.91	0.49	12	0.21	254.00	2024.00	1540	20240111	-35.58	801	20241210	23.85	1540	-35.58	20240111	801	23.85	20241210	1540	-35.58	20240111	801	23.85	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
47	20241223	111037	57	100.00	KOSDAQ		금융	N	N	N	N	N	985	13	2	1.34	71947075	73578	59.03	968	991	968	1263	681	972	978.69	0.45	0	8168	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	409	3.88	0.49	12	0.18	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1540	-36.04	20240111	801	22.97	20241210	1540	-36.04	20240111	801	22.97	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
48	20241223	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	987	15	2	1.54	47235389	48303	38.75	968	991	968	1263	681	972	979.33	0.45	0	3918	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	409	3.89	0.49	12	0.12	254.00	2024.00	1540	20240111	-35.91	801	20241210	23.22	1540	-35.91	20240111	801	23.22	20241210	1540	-35.91	20240111	801	23.22	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
49	20241223	091036	57	100.00	KOSDAQ		금융	N	N	N	N	N	988	16	2	1.65	28015530	28666	23.00	968	991	968	1263	681	972	979.91	0.45	0	2190	1015	993	981	959	947	987	953	207	291	500	660	1	1	41477862	410	3.89	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.84	801	20241210	23.35	1540	-35.84	20240111	801	23.35	20241210	1540	-35.84	20240111	801	23.35	20241210	0.86	N	246690	500	207 억	188289	N	N	N	N
50	20241220	161031	57	100.00	KOSDAQ		금융	N	N	N	N	N	972	-29	5	-2.90	122650176	124645	83.46	1001	1003	969	1301	701	1001	984.00	0.45	0	2333	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	403	3.83	0.48	12	0.30	254.00	2024.00	1540	20240111	-36.88	801	20241210	21.35	1540	-36.88	20240111	801	21.35	20241210	1540	-36.88	20240111	801	21.35	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
51	20241220	151035	57	100.00	KOSDAQ		금융	N	N	N	N	N	977	-24	5	-2.40	118075259	119944	80.31	1001	1003	969	1301	701	1001	984.42	0.45	0	2883	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	405	3.85	0.48	12	0.29	254.00	2024.00	1540	20240111	-36.56	801	20241210	21.97	1540	-36.56	20240111	801	21.97	20241210	1540	-36.56	20240111	801	21.97	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
52	20241220	141032	57	100.00	KOSDAQ		금융	N	N	N	N	N	992	-9	5	-0.90	72537515	73323	49.09	1001	1003	981	1301	701	1001	989.29	0.45	0	123	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	411	3.91	0.49	12	0.18	254.00	2024.00	1540	20240111	-35.58	801	20241210	23.85	1540	-35.58	20240111	801	23.85	20241210	1540	-35.58	20240111	801	23.85	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
53	20241220	131031	57	100.00	KOSDAQ		금융	N	N	N	N	N	985	-16	5	-1.60	63129972	63764	42.69	1001	1003	985	1301	701	1001	990.06	0.45	0	1372	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.15	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1540	-36.04	20240111	801	22.97	20241210	1540	-36.04	20240111	801	22.97	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
54	20241220	121031	57	100.00	KOSDAQ		금융	N	N	N	N	N	985	-16	5	-1.60	51823124	52326	35.04	1001	1003	985	1301	701	1001	990.39	0.45	0	1556	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.13	254.00	2024.00	1540	20240111	-36.04	801	20241210	22.97	1540	-36.04	20240111	801	22.97	20241210	1540	-36.04	20240111	801	22.97	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
55	20241220	111030	57	100.00	KOSDAQ		금융	N	N	N	N	N	987	-14	5	-1.40	46272803	46705	31.27	1001	1003	985	1301	701	1001	990.75	0.45	0	2239	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	409	3.89	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.91	801	20241210	23.22	1540	-35.91	20240111	801	23.22	20241210	1540	-35.91	20240111	801	23.22	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
56	20241220	101032	57	100.00	KOSDAQ		금융	N	N	N	N	N	989	-12	5	-1.20	33101994	33370	22.34	1001	1003	985	1301	701	1001	991.97	0.45	0	336	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	410	3.89	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.78	801	20241210	23.47	1540	-35.78	20240111	801	23.47	20241210	1540	-35.78	20240111	801	23.47	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
57	20241220	091033	57	100.00	KOSDAQ		금융	N	N	N	N	N	1003	2	2	0.20	7719418	7726	5.17	1001	1003	992	1301	701	1001	999.15	0.45	0	-938	1040	1020	1005	985	970	1030	995	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.87	801	20241210	25.22	1540	-34.87	20240111	801	25.22	20241210	1540	-34.87	20240111	801	25.22	20241210	0.90	N	246690	500	207 억	185956	N	N	N	N
58	20241219	161028	57	100.00	KOSDAQ		금융	N	N	N	N	N	1001	-28	5	-2.72	149184236	148749	105.25	990	1025	990	1337	721	1029	1002.93	0.46	0	-3337	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	415	3.94	0.49	12	0.36	254.00	2024.00	1540	20240111	-35.00	801	20241210	24.97	1540	-35.00	20240111	801	24.97	20241210	1540	-35.00	20240111	801	24.97	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
59	20241219	151027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	-25	5	-2.43	142715389	142290	100.68	990	1025	990	1337	721	1029	1002.99	0.46	0	-225	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	416	3.95	0.50	12	0.34	254.00	2024.00	1540	20240111	-34.81	801	20241210	25.34	1540	-34.81	20240111	801	25.34	20241210	1540	-34.81	20240111	801	25.34	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
60	20241219	141029	57	100.00	KOSDAQ		금융	N	N	N	N	N	1008	-21	5	-2.04	129536039	129150	91.38	990	1025	990	1337	721	1029	1002.99	0.46	0	-130	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	418	3.97	0.50	12	0.31	254.00	2024.00	1540	20240111	-34.55	801	20241210	25.84	1540	-34.55	20240111	801	25.84	20241210	1540	-34.55	20240111	801	25.84	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
61	20241219	131027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	-25	5	-2.43	118232627	117900	83.42	990	1025	990	1337	721	1029	1002.82	0.46	0	-1968	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	416	3.95	0.50	12	0.28	254.00	2024.00	1540	20240111	-34.81	801	20241210	25.34	1540	-34.81	20240111	801	25.34	20241210	1540	-34.81	20240111	801	25.34	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
62	20241219	121030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1007	-22	5	-2.14	79651264	79462	56.22	990	1025	990	1337	721	1029	1002.38	0.46	0	14052	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	418	3.96	0.50	12	0.19	254.00	2024.00	1540	20240111	-34.61	801	20241210	25.72	1540	-34.61	20240111	801	25.72	20241210	1540	-34.61	20240111	801	25.72	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
63	20241219	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1020	-9	5	-0.87	63686373	63636	45.03	990	1025	990	1337	721	1029	1000.79	0.46	0	24058	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	423	4.02	0.50	12	0.15	254.00	2024.00	1540	20240111	-33.77	801	20241210	27.34	1540	-33.77	20240111	801	27.34	20241210	1540	-33.77	20240111	801	27.34	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
64	20241219	101019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1008	-21	5	-2.04	58855369	58863	41.65	990	1013	990	1337	721	1029	999.87	0.46	0	22191	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	418	3.97	0.50	12	0.14	254.00	2024.00	1540	20240111	-34.55	801	20241210	25.84	1540	-34.55	20240111	801	25.84	20241210	1540	-34.55	20240111	801	25.84	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
65	20241219	091030	57	100.00	KOSDAQ		금융	N	N	N	N	N	1003	-26	5	-2.53	28284226	28454	20.13	990	1008	990	1337	721	1029	994.03	0.46	0	6171	1107	1067	1041	1001	975	1055	989	207	308	500	690	1	1	41477862	416	3.95	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.87	801	20241210	25.22	1540	-34.87	20240111	801	25.22	20241210	1540	-34.87	20240111	801	25.22	20241210	0.84	N	246690	500	207 억	189365	N	N	N	N
66	20241218	161023	57	100.00	KOSDAQ		금융	N	N	N	N	N	1029	-21	5	-2.00	145626336	141305	39.73	1070	1081	1015	1365	735	1050	1030.58	0.43	0	10657	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	427	4.05	0.51	12	0.34	254.00	2024.00	1540	20240111	-33.18	801	20241210	28.46	1540	-33.18	20240111	801	28.46	20241210	1540	-33.18	20240111	801	28.46	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
67	20241218	151028	57	100.00	KOSDAQ		금융	N	N	N	N	N	1047	-3	5	-0.29	133408521	129517	36.42	1070	1081	1015	1365	735	1050	1030.05	0.43	0	12880	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	434	4.12	0.52	12	0.31	254.00	2024.00	1540	20240111	-32.01	801	20241210	30.71	1540	-32.01	20240111	801	30.71	20241210	1540	-32.01	20240111	801	30.71	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
68	20241218	141026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1028	-22	5	-2.10	118053053	114677	32.24	1070	1081	1015	1365	735	1050	1029.44	0.43	0	13002	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	426	4.05	0.51	12	0.28	254.00	2024.00	1540	20240111	-33.25	801	20241210	28.34	1540	-33.25	20240111	801	28.34	20241210	1540	-33.25	20240111	801	28.34	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
69	20241218	131027	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	-13	5	-1.24	93017267	90257	25.38	1070	1081	1015	1365	735	1050	1030.58	0.43	0	27142	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	430	4.08	0.51	12	0.22	254.00	2024.00	1540	20240111	-32.66	801	20241210	29.46	1540	-32.66	20240111	801	29.46	20241210	1540	-32.66	20240111	801	29.46	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
70	20241218	121019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1039	-11	5	-1.05	88027324	85422	24.02	1070	1081	1015	1365	735	1050	1030.50	0.43	0	26569	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	431	4.09	0.51	12	0.21	254.00	2024.00	1540	20240111	-32.53	801	20241210	29.71	1540	-32.53	20240111	801	29.71	20241210	1540	-32.53	20240111	801	29.71	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
71	20241218	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1021	-29	5	-2.76	62889001	60775	17.09	1070	1081	1015	1365	735	1050	1034.78	0.43	0	13301	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	423	4.02	0.50	12	0.15	254.00	2024.00	1540	20240111	-33.70	801	20241210	27.47	1540	-33.70	20240111	801	27.47	20241210	1540	-33.70	20240111	801	27.47	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
72	20241218	101026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1025	-25	5	-2.38	46014945	44206	12.43	1070	1081	1019	1365	735	1050	1040.92	0.43	0	5442	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	425	4.04	0.51	12	0.11	254.00	2024.00	1540	20240111	-33.44	801	20241210	27.97	1540	-33.44	20240111	801	27.97	20241210	1540	-33.44	20240111	801	27.97	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
73	20241218	091029	57	100.00	KOSDAQ		금융	N	N	N	N	N	1079	29	2	2.76	12604299	11933	3.36	1070	1081	1035	1365	735	1050	1056.26	0.43	0	5431	1192	1121	1084	1013	976	1102	994	207	315	500	710	1	1	41477862	448	4.25	0.53	12	0.03	254.00	2024.00	1540	20240111	-29.94	801	20241210	34.71	1540	-29.94	20240111	801	34.71	20241210	1540	-29.94	20240111	801	34.71	20241210	0.83	N	246690	500	207 억	178708	N	N	N	N
74	20241217	161022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1050	-74	5	-6.58	380461100	355172	29.51	1155	1155	1047	1461	787	1124	1071.20	0.49	0	-26632	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	436	4.13	0.52	12	0.86	254.00	2024.00	1540	20240111	-31.82	801	20241210	31.09	1540	-31.82	20240111	801	31.09	20241210	1540	-31.82	20240111	801	31.09	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
75	20241217	151026	57	100.00	KOSDAQ		금융	N	N	N	N	N	1047	-77	5	-6.85	376811853	351695	29.22	1155	1155	1047	1461	787	1124	1071.42	0.49	0	-25346	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	434	4.12	0.52	12	0.85	254.00	2024.00	1540	20240111	-32.01	801	20241210	30.71	1540	-32.01	20240111	801	30.71	20241210	1540	-32.01	20240111	801	30.71	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
76	20241217	141017	57	100.00	KOSDAQ		금융	N	N	N	N	N	1052	-72	5	-6.41	343772391	320263	26.61	1155	1155	1047	1461	787	1124	1073.41	0.49	0	-17951	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	436	4.14	0.52	12	0.77	254.00	2024.00	1540	20240111	-31.69	801	20241210	31.34	1540	-31.69	20240111	801	31.34	20241210	1540	-31.69	20240111	801	31.34	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
77	20241217	131013	57	100.00	KOSDAQ		금융	N	N	N	N	N	1061	-63	5	-5.60	320410706	298125	24.77	1155	1155	1047	1461	787	1124	1074.75	0.49	0	-17735	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	440	4.18	0.52	12	0.72	254.00	2024.00	1540	20240111	-31.10	801	20241210	32.46	1540	-31.10	20240111	801	32.46	20241210	1540	-31.10	20240111	801	32.46	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
78	20241217	120951	57	100.00	KOSDAQ		금융	N	N	N	N	N	1055	-69	5	-6.14	266731953	247117	20.53	1155	1155	1048	1461	787	1124	1079.38	0.49	0	-10137	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	438	4.15	0.52	12	0.60	254.00	2024.00	1540	20240111	-31.49	801	20241210	31.71	1540	-31.49	20240111	801	31.71	20241210	1540	-31.49	20240111	801	31.71	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
79	20241217	111001	57	100.00	KOSDAQ		금융	N	N	N	N	N	1055	-69	5	-6.14	234245258	216392	17.98	1155	1155	1048	1461	787	1124	1082.50	0.49	0	-6617	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	438	4.15	0.52	12	0.52	254.00	2024.00	1540	20240111	-31.49	801	20241210	31.71	1540	-31.49	20240111	801	31.71	20241210	1540	-31.49	20240111	801	31.71	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
80	20241217	101010	57	100.00	KOSDAQ		금융	N	N	N	N	N	1088	-36	5	-3.20	124724502	113331	9.42	1155	1155	1077	1461	787	1124	1100.53	0.49	0	-10055	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	451	4.28	0.54	12	0.27	254.00	2024.00	1540	20240111	-29.35	801	20241210	35.83	1540	-29.35	20240111	801	35.83	20241210	1540	-29.35	20240111	801	35.83	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
81	20241217	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	1099	-25	5	-2.22	59202462	52837	4.39	1155	1155	1083	1461	787	1124	1120.47	0.49	0	-5164	1227	1175	1098	1046	969	1201	1072	207	337	500	760	1	1	41477862	456	4.33	0.54	12	0.13	254.00	2024.00	1540	20240111	-28.64	801	20241210	37.20	1540	-28.64	20240111	801	37.20	20241210	1540	-28.64	20240111	801	37.20	20241210	0.82	N	246690	500	207 억	205098	N	N	N	N
82	20241216	161014	57	100.00	KOSDAQ		금융	N	N	N	N	N	1124	110	2	10.85	1334657261	1197552	567.18	1021	1150	1021	1318	710	1014	1114.47	0.49	0	1733	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	466	4.43	0.56	12	2.89	254.00	2024.00	1540	20240111	-27.01	801	20241210	40.32	1540	-27.01	20240111	801	40.32	20241210	1540	-27.01	20240111	801	40.32	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
83	20241216	151023	57	100.00	KOSDAQ		금융	N	N	N	N	N	1096	82	2	8.09	1197819062	1075055	509.17	1021	1150	1021	1318	710	1014	1114.19	0.49	0	-14139	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	455	4.31	0.54	12	2.59	254.00	2024.00	1540	20240111	-28.83	801	20241210	36.83	1540	-28.83	20240111	801	36.83	20241210	1540	-28.83	20240111	801	36.83	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
84	20241216	141022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1095	81	2	7.99	1151046803	1032265	488.90	1021	1150	1021	1318	710	1014	1115.07	0.49	0	-11631	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	454	4.31	0.54	12	2.49	254.00	2024.00	1540	20240111	-28.90	801	20241210	36.70	1540	-28.90	20240111	801	36.70	20241210	1540	-28.90	20240111	801	36.70	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
85	20241216	131024	57	100.00	KOSDAQ		금융	N	N	N	N	N	1094	80	2	7.89	1119693267	1003834	475.44	1021	1150	1021	1318	710	1014	1115.42	0.49	0	-10097	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	454	4.31	0.54	12	2.42	254.00	2024.00	1540	20240111	-28.96	801	20241210	36.58	1540	-28.96	20240111	801	36.58	20241210	1540	-28.96	20240111	801	36.58	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
86	20241216	121022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1104	90	2	8.88	1057898064	947398	448.71	1021	1150	1021	1318	710	1014	1116.64	0.49	0	-8923	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	458	4.35	0.55	12	2.28	254.00	2024.00	1540	20240111	-28.31	801	20241210	37.83	1540	-28.31	20240111	801	37.83	20241210	1540	-28.31	20240111	801	37.83	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
87	20241216	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	1111	97	2	9.57	1027822808	920201	435.83	1021	1150	1021	1318	710	1014	1116.95	0.49	0	-9068	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	461	4.37	0.55	12	2.22	254.00	2024.00	1540	20240111	-27.86	801	20241210	38.70	1540	-27.86	20240111	801	38.70	20241210	1540	-27.86	20240111	801	38.70	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
88	20241216	101022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1090	76	2	7.50	893347895	798839	378.35	1021	1150	1021	1318	710	1014	1118.31	0.49	0	-1328	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	452	4.29	0.54	12	1.93	254.00	2024.00	1540	20240111	-29.22	801	20241210	36.08	1540	-29.22	20240111	801	36.08	20241210	1540	-29.22	20240111	801	36.08	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
89	20241216	091022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1114	100	2	9.86	61114551	56122	26.58	1021	1119	1021	1318	710	1014	1088.96	0.49	0	16641	1080	1046	1005	971	930	1064	989	207	304	500	680	1	1	41477862	462	4.39	0.55	12	0.14	254.00	2024.00	1540	20240111	-27.66	801	20241210	39.08	1540	-27.66	20240111	801	39.08	20241210	1540	-27.66	20240111	801	39.08	20241210	0.84	N	246690	500	207 억	203482	N	N	N	N
90	20241213	161014	57	100.00	KOSDAQ		금융	N	N	N	N	N	1014	-6	5	-0.59	208737781	210248	75.28	1000	1039	964	1326	714	1020	992.30	0.51	0	-8547	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	421	3.99	0.50	12	0.51	254.00	2024.00	1540	20240111	-34.16	801	20241210	26.59	1540	-34.16	20240111	801	26.59	20241210	1540	-34.16	20240111	801	26.59	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
91	20241213	151020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1020	0	3	0.00	199980620	201621	72.19	1000	1039	964	1326	714	1020	991.86	0.51	0	-7757	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	423	4.02	0.50	12	0.49	254.00	2024.00	1540	20240111	-33.77	801	20241210	27.34	1540	-33.77	20240111	801	27.34	20241210	1540	-33.77	20240111	801	27.34	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
92	20241213	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1012	-8	5	-0.78	184980184	186795	66.88	1000	1039	964	1326	714	1020	990.28	0.51	0	-4168	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	420	3.98	0.50	12	0.45	254.00	2024.00	1540	20240111	-34.29	801	20241210	26.34	1540	-34.29	20240111	801	26.34	20241210	1540	-34.29	20240111	801	26.34	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
93	20241213	131020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1014	-6	5	-0.59	154383586	156759	56.13	1000	1039	964	1326	714	1020	984.85	0.51	0	1886	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	421	3.99	0.50	12	0.38	254.00	2024.00	1540	20240111	-34.16	801	20241210	26.59	1540	-34.16	20240111	801	26.59	20241210	1540	-34.16	20240111	801	26.59	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
94	20241213	121020	57	100.00	KOSDAQ		금융	N	N	N	N	N	999	-21	5	-2.06	116886515	119193	42.68	1000	1039	964	1326	714	1020	980.65	0.51	0	4381	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	414	3.93	0.49	12	0.29	254.00	2024.00	1540	20240111	-35.13	801	20241210	24.72	1540	-35.13	20240111	801	24.72	20241210	1540	-35.13	20240111	801	24.72	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
95	20241213	111018	57	100.00	KOSDAQ		금융	N	N	N	N	N	980	-40	5	-3.92	84378511	86005	30.79	1000	1039	964	1326	714	1020	981.09	0.51	0	5274	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	406	3.86	0.48	12	0.21	254.00	2024.00	1540	20240111	-36.36	801	20241210	22.35	1540	-36.36	20240111	801	22.35	20241210	1540	-36.36	20240111	801	22.35	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
96	20241213	101011	57	100.00	KOSDAQ		금융	N	N	N	N	N	973	-47	5	-4.61	64178868	65296	23.38	1000	1039	964	1326	714	1020	982.89	0.51	0	2027	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	404	3.83	0.48	12	0.16	254.00	2024.00	1540	20240111	-36.82	801	20241210	21.47	1540	-36.82	20240111	801	21.47	20241210	1540	-36.82	20240111	801	21.47	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
97	20241213	091020	57	100.00	KOSDAQ		금융	N	N	N	N	N	1021	1	2	0.10	5241943	5145	1.84	1000	1039	999	1326	714	1020	1018.84	0.51	0	-205	1109	1064	1030	985	951	1047	968	207	306	500	690	1	1	41477862	423	4.02	0.50	12	0.01	254.00	2024.00	1540	20240111	-33.70	801	20241210	27.47	1540	-33.70	20240111	801	27.47	20241210	1540	-33.70	20240111	801	27.47	20241210	0.86	N	246690	500	207 억	212019	N	N	N	N
98	20241212	161019	57	100.00	KOSDAQ		금융	N	N	N	N	N	1020	-45	5	-4.23	288097944	279208	21.75	1068	1075	996	1384	746	1065	1031.72	0.56	0	-19360	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	423	4.02	0.50	12	0.67	254.00	2024.00	1540	20240111	-33.77	801	20241210	27.34	1540	-33.77	20240111	801	27.34	20241210	1540	-33.77	20240111	801	27.34	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
99	20241212	151012	57	100.00	KOSDAQ		금융	N	N	N	N	N	1039	-26	5	-2.44	279619452	270938	21.11	1068	1075	996	1384	746	1065	1031.89	0.56	0	-19237	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	431	4.09	0.51	12	0.65	254.00	2024.00	1540	20240111	-32.53	801	20241210	29.71	1540	-32.53	20240111	801	29.71	20241210	1540	-32.53	20240111	801	29.71	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
100	20241212	141011	57	100.00	KOSDAQ		금융	N	N	N	N	N	1048	-17	5	-1.60	268551446	260285	20.28	1068	1075	996	1384	746	1065	1031.60	0.56	0	-17514	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	435	4.13	0.52	12	0.63	254.00	2024.00	1540	20240111	-31.95	801	20241210	30.84	1540	-31.95	20240111	801	30.84	20241210	1540	-31.95	20240111	801	30.84	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
101	20241212	130959	57	100.00	KOSDAQ		금융	N	N	N	N	N	1022	-43	5	-4.04	261324967	253211	19.73	1068	1075	996	1384	746	1065	1031.88	0.56	0	-17757	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	424	4.02	0.50	12	0.61	254.00	2024.00	1540	20240111	-33.64	801	20241210	27.59	1540	-33.64	20240111	801	27.59	20241210	1540	-33.64	20240111	801	27.59	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
102	20241212	120954	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	-61	5	-5.73	247066072	239071	18.63	1068	1075	996	1384	746	1065	1033.27	0.56	0	-16920	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	416	3.95	0.50	12	0.58	254.00	2024.00	1540	20240111	-34.81	801	20241210	25.34	1540	-34.81	20240111	801	25.34	20241210	1540	-34.81	20240111	801	25.34	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
103	20241212	111006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1030	-35	5	-3.29	228317705	220591	17.19	1068	1075	996	1384	746	1065	1034.85	0.56	0	-17307	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	427	4.06	0.51	12	0.53	254.00	2024.00	1540	20240111	-33.12	801	20241210	28.59	1540	-33.12	20240111	801	28.59	20241210	1540	-33.12	20240111	801	28.59	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
104	20241212	101003	57	100.00	KOSDAQ		금융	N	N	N	N	N	1049	-16	5	-1.50	213750805	206570	16.09	1068	1075	996	1384	746	1065	1034.57	0.56	0	-13461	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	435	4.13	0.52	12	0.50	254.00	2024.00	1540	20240111	-31.88	801	20241210	30.96	1540	-31.88	20240111	801	30.96	20241210	1540	-31.88	20240111	801	30.96	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
105	20241212	091013	57	100.00	KOSDAQ		금융	N	N	N	N	N	996	-69	5	-6.48	109543170	105031	8.18	1068	1075	996	1384	746	1065	1042.69	0.56	0	-12407	1174	1119	1011	956	848	1147	984	207	319	500	720	1	1	41477862	413	3.92	0.49	12	0.25	254.00	2024.00	1540	20240111	-35.32	801	20241210	24.34	1540	-35.32	20240111	801	24.34	20241210	1540	-35.32	20240111	801	24.34	20241210	0.89	N	246690	500	207 억	231380	N	N	N	N
106	20241211	161006	57	100.00	KOSDAQ		금융	N	N	N	N	N	1065	162	2	17.94	1283457958	1267447	752.17	909	1066	903	1173	633	903	1012.63	0.35	0	121400	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	442	4.19	0.53	12	3.06	254.00	2024.00	1540	20240111	-30.84	801	20241210	32.96	1540	-30.84	20240111	801	32.96	20241210	1540	-30.84	20240111	801	32.96	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
107	20241211	150951	57	100.00	KOSDAQ		금융	N	N	N	N	N	1051	148	2	16.39	1230652197	1217682	722.63	909	1066	903	1173	633	903	1010.65	0.35	0	119040	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	436	4.14	0.52	12	2.94	254.00	2024.00	1540	20240111	-31.75	801	20241210	31.21	1540	-31.75	20240111	801	31.21	20241210	1540	-31.75	20240111	801	31.21	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
108	20241211	141013	57	100.00	KOSDAQ		금융	N	N	N	N	N	1042	139	2	15.39	839852467	845583	501.81	909	1043	903	1173	633	903	993.22	0.35	0	74728	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	432	4.10	0.51	12	2.04	254.00	2024.00	1540	20240111	-32.34	801	20241210	30.09	1540	-32.34	20240111	801	30.09	20241210	1540	-32.34	20240111	801	30.09	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
109	20241211	131015	57	100.00	KOSDAQ		금융	N	N	N	N	N	1039	136	2	15.06	726252726	735909	436.73	909	1039	903	1173	633	903	986.88	0.35	0	58227	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	431	4.09	0.51	12	1.77	254.00	2024.00	1540	20240111	-32.53	801	20241210	29.71	1540	-32.53	20240111	801	29.71	20241210	1540	-32.53	20240111	801	29.71	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
110	20241211	121016	57	100.00	KOSDAQ		금융	N	N	N	N	N	1013	110	2	12.18	582175747	596083	353.75	909	1033	903	1173	633	903	976.67	0.35	0	49116	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	420	3.99	0.50	12	1.44	254.00	2024.00	1540	20240111	-34.22	801	20241210	26.47	1540	-34.22	20240111	801	26.47	20241210	1540	-34.22	20240111	801	26.47	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
111	20241211	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	993	90	2	9.97	388628156	405641	240.73	909	1000	903	1173	633	903	958.06	0.35	0	24101	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	412	3.91	0.49	12	0.98	254.00	2024.00	1540	20240111	-35.52	801	20241210	23.97	1540	-35.52	20240111	801	23.97	20241210	1540	-35.52	20240111	801	23.97	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
112	20241211	101013	57	100.00	KOSDAQ		금융	N	N	N	N	N	966	63	2	6.98	255669326	270750	160.68	909	968	903	1173	633	903	944.30	0.35	0	22068	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	401	3.80	0.48	12	0.65	254.00	2024.00	1540	20240111	-37.27	801	20241210	20.60	1540	-37.27	20240111	801	20.60	20241210	1540	-37.27	20240111	801	20.60	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
113	20241211	091018	57	100.00	KOSDAQ		금융	N	N	N	N	N	913	10	2	1.11	21902803	24128	14.32	909	913	903	1173	633	903	907.78	0.35	0	-10	976	939	870	833	764	958	852	207	270	500	610	1	1	41477862	379	3.59	0.45	12	0.06	254.00	2024.00	1540	20240111	-40.71	801	20241210	13.98	1540	-40.71	20240111	801	13.98	20241210	1540	-40.71	20240111	801	13.98	20241210	0.87	N	246690	500	207 억	144295	N	N	N	N
114	20241210	161003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	903	83	2	10.12	146433615	168451	53.63	801	907	801	1066	574	820	868.84	0.33	0	8121	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	375	3.56	0.45	12	0.41	254.00	2024.00	1540	20240111	-41.36	801	20241210	12.73	1540	-41.36	20240111	801	12.73	20241210	1540	-41.36	20240111	801	12.73	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
115	20241210	151006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	903	83	2	10.12	140406841	161775	51.50	801	907	801	1066	574	820	867.91	0.33	0	7975	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	375	3.56	0.45	12	0.39	254.00	2024.00	1540	20240111	-41.36	801	20241210	12.73	1540	-41.36	20240111	801	12.73	20241210	1540	-41.36	20240111	801	12.73	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
116	20241210	141006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	905	85	2	10.37	122968406	142456	45.35	801	905	801	1066	574	820	863.20	0.33	0	6029	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	375	3.56	0.45	12	0.34	254.00	2024.00	1540	20240111	-41.23	801	20241210	12.98	1540	-41.23	20240111	801	12.98	20241210	1540	-41.23	20240111	801	12.98	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
117	20241210	131007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	880	60	2	7.32	96470242	112796	35.91	801	886	801	1066	574	820	855.26	0.33	0	6193	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	365	3.46	0.43	12	0.27	254.00	2024.00	1540	20240111	-42.86	801	20241210	9.86	1540	-42.86	20240111	801	9.86	20241210	1540	-42.86	20240111	801	9.86	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
118	20241210	121006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	886	66	2	8.05	88921714	104213	33.18	801	886	801	1066	574	820	853.27	0.33	0	3871	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	367	3.49	0.44	12	0.25	254.00	2024.00	1540	20240111	-42.47	801	20241210	10.61	1540	-42.47	20240111	801	10.61	20241210	1540	-42.47	20240111	801	10.61	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
119	20241210	111005	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	863	43	2	5.24	51114183	61104	19.45	801	869	801	1066	574	820	836.51	0.33	0	9679	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	358	3.40	0.43	12	0.15	254.00	2024.00	1540	20240111	-43.96	801	20241210	7.74	1540	-43.96	20240111	801	7.74	20241210	1540	-43.96	20240111	801	7.74	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
120	20241210	101006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	852	32	2	3.90	39050979	47123	15.00	801	855	801	1066	574	820	828.70	0.33	0	7296	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	353	3.35	0.42	12	0.11	254.00	2024.00	1540	20240111	-44.68	801	20241210	6.37	1540	-44.68	20240111	801	6.37	20241210	1540	-44.68	20240111	801	6.37	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
121	20241210	091012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	838	18	2	2.20	21540945	26453	8.42	801	838	801	1066	574	820	814.31	0.33	0	8141	886	853	829	796	772	841	784	207	246	500	550	1	1	41477862	348	3.30	0.41	12	0.06	254.00	2024.00	1540	20240111	-45.58	801	20241210	4.62	1540	-45.58	20240111	801	4.62	20241210	1540	-45.58	20240111	801	4.62	20241210	0.77	N	246690	500	207 억	136174	N	N	N	N
122	20241209	161003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	820	-45	5	-5.20	254700340	311008	49.37	862	862	805	1124	606	865	818.95	0.34	0	-4626	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	340	3.23	0.41	12	0.75	254.00	2024.00	1540	20240111	-46.75	805	20241209	1.86	1540	-46.75	20240111	805	1.86	20241209	1540	-46.75	20240111	805	1.86	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
123	20241209	151004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	823	-42	5	-4.86	248843988	303873	48.24	862	862	805	1124	606	865	818.91	0.34	0	-4404	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	341	3.24	0.41	12	0.73	254.00	2024.00	1540	20240111	-46.56	805	20241209	2.24	1540	-46.56	20240111	805	2.24	20241209	1540	-46.56	20240111	805	2.24	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
124	20241209	141005	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	824	-41	5	-4.74	215625220	263480	41.83	862	862	805	1124	606	865	818.37	0.34	0	-4997	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	342	3.24	0.41	12	0.64	254.00	2024.00	1540	20240111	-46.49	805	20241209	2.36	1540	-46.49	20240111	805	2.36	20241209	1540	-46.49	20240111	805	2.36	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
125	20241209	131007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	812	-53	5	-6.13	196574428	240187	38.13	862	862	805	1124	606	865	818.42	0.34	0	-5000	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	337	3.20	0.40	12	0.58	254.00	2024.00	1540	20240111	-47.27	805	20241209	0.87	1540	-47.27	20240111	805	0.87	20241209	1540	-47.27	20240111	805	0.87	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
126	20241209	121003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	807	-58	5	-6.71	163178661	198962	31.58	862	862	805	1124	606	865	820.15	0.34	0	-6086	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	335	3.18	0.40	12	0.48	254.00	2024.00	1540	20240111	-47.60	805	20241209	0.25	1540	-47.60	20240111	805	0.25	20241209	1540	-47.60	20240111	805	0.25	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
127	20241209	111004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	819	-46	5	-5.32	142392120	173270	27.51	862	862	805	1124	606	865	821.79	0.34	0	-7059	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	340	3.22	0.40	12	0.42	254.00	2024.00	1540	20240111	-46.82	805	20241209	1.74	1540	-46.82	20240111	805	1.74	20241209	1540	-46.82	20240111	805	1.74	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
128	20241209	101002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	813	-52	5	-6.01	124708878	151448	24.04	862	862	805	1124	606	865	823.44	0.34	0	-6112	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	337	3.20	0.40	12	0.37	254.00	2024.00	1540	20240111	-47.21	805	20241209	0.99	1540	-47.21	20240111	805	0.99	20241209	1540	-47.21	20240111	805	0.99	20241209	0.97	N	246690	500	207 억	140048	N	N	N	N
129	20241209	090957	57	100.00	KOSDAQ		금융	N	N	N	N	N	849	-16	5	-1.85	10553106	12373	1.96	862	862	849	1124	606	865	852.91	0.34	0	1636	937	900	874	837	811	888	825	207	259	500	580	1	1	41477862	352	3.34	0.42	12	0.03	254.00	2024.00	1540	20240111	-44.87	825	20241115	2.91	1540	-44.87	20240111	825	2.91	20241115	1540	-44.87	20240111	825	2.91	20241115	0.97	N	246690	500	207 억	140048	N	N	N	N
130	20241206	160955	57	100.00	KOSDAQ		금융	N	N	N	N	N	865	-50	5	-5.46	547530921	629940	12.86	906	911	848	1189	641	915	869.19	0.33	0	3525	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	359	3.41	0.43	12	1.52	254.00	2024.00	1540	20240111	-43.83	825	20241115	4.85	1540	-43.83	20240111	825	4.85	20241115	1540	-43.83	20240111	825	4.85	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
131	20241206	150959	57	100.00	KOSDAQ		금융	N	N	N	N	N	881	-34	5	-3.72	533937311	614242	12.54	906	911	848	1189	641	915	869.26	0.33	0	3330	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	365	3.47	0.44	12	1.48	254.00	2024.00	1540	20240111	-42.79	825	20241115	6.79	1540	-42.79	20240111	825	6.79	20241115	1540	-42.79	20240111	825	6.79	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
132	20241206	140956	57	100.00	KOSDAQ		금융	N	N	N	N	N	867	-48	5	-5.25	504411345	580482	11.85	906	911	848	1189	641	915	868.95	0.33	0	2278	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	360	3.41	0.43	12	1.40	254.00	2024.00	1540	20240111	-43.70	825	20241115	5.09	1540	-43.70	20240111	825	5.09	20241115	1540	-43.70	20240111	825	5.09	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
133	20241206	130957	57	100.00	KOSDAQ		금융	N	N	N	N	N	857	-58	5	-6.34	444721850	510892	10.43	906	911	848	1189	641	915	870.48	0.33	0	297	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	355	3.37	0.42	12	1.23	254.00	2024.00	1540	20240111	-44.35	825	20241115	3.88	1540	-44.35	20240111	825	3.88	20241115	1540	-44.35	20240111	825	3.88	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
134	20241206	120953	57	100.00	KOSDAQ		금융	N	N	N	N	N	860	-55	5	-6.01	381040535	436817	8.92	906	911	848	1189	641	915	872.31	0.33	0	5002	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	357	3.39	0.42	12	1.05	254.00	2024.00	1540	20240111	-44.16	825	20241115	4.24	1540	-44.16	20240111	825	4.24	20241115	1540	-44.16	20240111	825	4.24	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
135	20241206	110948	57	100.00	KOSDAQ		금융	N	N	N	N	N	851	-64	5	-6.99	311613560	355666	7.26	906	911	850	1189	641	915	876.14	0.33	0	1255	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	353	3.35	0.42	12	0.86	254.00	2024.00	1540	20240111	-44.74	825	20241115	3.15	1540	-44.74	20240111	825	3.15	20241115	1540	-44.74	20240111	825	3.15	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
136	20241206	100948	57	100.00	KOSDAQ		금융	N	N	N	N	N	863	-52	5	-5.68	216845591	245125	5.00	906	911	861	1189	641	915	884.63	0.33	0	18441	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	358	3.40	0.43	12	0.59	254.00	2024.00	1540	20240111	-43.96	825	20241115	4.61	1540	-43.96	20240111	825	4.61	20241115	1540	-43.96	20240111	825	4.61	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
137	20241206	090956	57	100.00	KOSDAQ		금융	N	N	N	N	N	906	-9	5	-0.98	38463359	42568	0.87	906	911	898	1189	641	915	903.57	0.33	0	12944	1123	1019	953	849	783	1071	901	207	274	500	620	1	1	41477862	376	3.57	0.45	12	0.10	254.00	2024.00	1540	20240111	-41.17	825	20241115	9.82	1540	-41.17	20240111	825	9.82	20241115	1540	-41.17	20240111	825	9.82	20241115	0.99	N	246690	500	207 억	136060	N	N	N	N
138	20241205	160937	57	100.00	KOSDAQ		금융	N	N	N	N	N	915	10	2	1.10	4884643407	4872584	3860.79	906	1057	887	1176	634	905	1002.51	0.35	0	-6750	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	380	3.60	0.45	12	11.75	254.00	2024.00	1540	20240111	-40.58	825	20241115	10.91	1540	-40.58	20240111	825	10.91	20241115	1540	-40.58	20240111	825	10.91	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
139	20241205	150944	57	100.00	KOSDAQ		금융	N	N	N	N	N	911	6	2	0.66	4776385969	4754403	3767.15	906	1057	887	1176	634	905	1004.62	0.35	0	-8892	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	378	3.59	0.45	12	11.46	254.00	2024.00	1540	20240111	-40.84	825	20241115	10.42	1540	-40.84	20240111	825	10.42	20241115	1540	-40.84	20240111	825	10.42	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
140	20241205	140929	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	132	2	14.59	1729093649	1728866	1369.87	906	1040	887	1176	634	905	1000.13	0.35	0	-19752	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	430	4.08	0.51	12	4.17	254.00	2024.00	1540	20240111	-32.66	825	20241115	25.70	1540	-32.66	20240111	825	25.70	20241115	1540	-32.66	20240111	825	25.70	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
141	20241205	130939	57	100.00	KOSDAQ		금융	N	N	N	N	N	902	-3	5	-0.33	117854002	130575	103.46	906	916	887	1176	634	905	902.58	0.35	0	-1150	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	374	3.55	0.45	12	0.31	254.00	2024.00	1540	20240111	-41.43	825	20241115	9.33	1540	-41.43	20240111	825	9.33	20241115	1540	-41.43	20240111	825	9.33	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
142	20241205	120938	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	0	3	0.00	84010122	93348	73.96	906	915	887	1176	634	905	899.97	0.35	0	-1219	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	375	3.56	0.45	12	0.23	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
143	20241205	110937	57	100.00	KOSDAQ		금융	N	N	N	N	N	890	-15	5	-1.66	36042784	40171	31.83	906	915	889	1176	634	905	897.23	0.35	0	601	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	369	3.50	0.44	12	0.10	254.00	2024.00	1540	20240111	-42.21	825	20241115	7.88	1540	-42.21	20240111	825	7.88	20241115	1540	-42.21	20240111	825	7.88	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
144	20241205	100936	57	100.00	KOSDAQ		금융	N	N	N	N	N	891	-14	5	-1.55	26704022	29695	23.53	906	915	890	1176	634	905	899.28	0.35	0	1244	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	370	3.51	0.44	12	0.07	254.00	2024.00	1540	20240111	-42.14	825	20241115	8.00	1540	-42.14	20240111	825	8.00	20241115	1540	-42.14	20240111	825	8.00	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
145	20241205	090942	57	100.00	KOSDAQ		금융	N	N	N	N	N	912	7	2	0.77	4560630	5015	3.97	906	915	906	1176	634	905	909.40	0.35	0	-790	949	926	887	864	825	938	876	207	271	500	610	1	1	41477862	378	3.59	0.45	12	0.01	254.00	2024.00	1540	20240111	-40.78	825	20241115	10.55	1540	-40.78	20240111	825	10.55	20241115	1540	-40.78	20240111	825	10.55	20241115	0.96	N	246690	500	207 억	143410	N	N	N	N
146	20241204	160922	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	48	2	5.60	110876652	126206	133.38	853	910	848	1114	600	857	878.46	0.34	0	2180	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	375	3.56	0.45	12	0.30	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
147	20241204	150922	57	100.00	KOSDAQ		금융	N	N	N	N	N	902	45	2	5.25	107186055	122126	129.07	853	910	848	1114	600	857	877.67	0.34	0	1842	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	374	3.55	0.45	12	0.29	254.00	2024.00	1540	20240111	-41.43	825	20241115	9.33	1540	-41.43	20240111	825	9.33	20241115	1540	-41.43	20240111	825	9.33	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
148	20241204	140924	57	100.00	KOSDAQ		금융	N	N	N	N	N	900	43	2	5.02	76297352	87880	92.87	853	902	848	1114	600	857	868.20	0.34	0	-866	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	373	3.54	0.44	12	0.21	254.00	2024.00	1540	20240111	-41.56	825	20241115	9.09	1540	-41.56	20240111	825	9.09	20241115	1540	-41.56	20240111	825	9.09	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
149	20241204	130915	57	100.00	KOSDAQ		금융	N	N	N	N	N	874	17	2	1.98	52149529	60791	64.25	853	874	848	1114	600	857	857.85	0.34	0	-2216	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	363	3.44	0.43	12	0.15	254.00	2024.00	1540	20240111	-43.25	825	20241115	5.94	1540	-43.25	20240111	825	5.94	20241115	1540	-43.25	20240111	825	5.94	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
150	20241204	120912	57	100.00	KOSDAQ		금융	N	N	N	N	N	868	11	2	1.28	45856490	53552	56.60	853	868	848	1114	600	857	856.30	0.34	0	-2701	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	360	3.42	0.43	12	0.13	254.00	2024.00	1540	20240111	-43.64	825	20241115	5.21	1540	-43.64	20240111	825	5.21	20241115	1540	-43.64	20240111	825	5.21	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
151	20241204	110905	57	100.00	KOSDAQ		금융	N	N	N	N	N	858	1	2	0.12	28099534	32949	34.82	853	858	848	1114	600	857	852.82	0.34	0	-2393	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	356	3.38	0.42	12	0.08	254.00	2024.00	1540	20240111	-44.29	825	20241115	4.00	1540	-44.29	20240111	825	4.00	20241115	1540	-44.29	20240111	825	4.00	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
152	20241204	100908	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	-1	5	-0.12	20100167	23586	24.93	853	857	848	1114	600	857	852.21	0.34	0	-2472	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	355	3.37	0.42	12	0.06	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
153	20241204	090928	57	100.00	KOSDAQ		금융	N	N	N	N	N	854	-3	5	-0.35	3020845	3543	3.74	853	854	851	1114	600	857	852.62	0.34	0	-476	863	860	855	852	847	861	853	207	257	500	580	1	1	41477862	354	3.36	0.42	12	0.01	254.00	2024.00	1540	20240111	-44.55	825	20241115	3.52	1540	-44.55	20240111	825	3.52	20241115	1540	-44.55	20240111	825	3.52	20241115	0.97	N	246690	500	207 억	141230	N	N	N	N
154	20241203	161000	57	100.00	KOSDAQ		금융	N	N	N	N	N	857	1	2	0.12	76627639	89671	102.19	853	858	850	1112	600	856	854.54	0.33	0	3599	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.22	254.00	2024.00	1540	20240111	-44.35	825	20241115	3.88	1540	-44.35	20240111	825	3.88	20241115	1540	-44.35	20240111	825	3.88	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
155	20241203	151039	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	0	3	0.00	74870042	87620	99.85	853	858	850	1112	600	856	854.49	0.33	0	3872	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.21	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
156	20241203	141019	57	100.00	KOSDAQ		금융	N	N	N	N	N	855	-1	5	-0.12	58688122	68715	78.31	853	858	850	1112	600	856	854.08	0.33	0	1206	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.17	254.00	2024.00	1540	20240111	-44.48	825	20241115	3.64	1540	-44.48	20240111	825	3.64	20241115	1540	-44.48	20240111	825	3.64	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
157	20241203	131021	57	100.00	KOSDAQ		금융	N	N	N	N	N	855	-1	5	-0.12	50246078	58844	67.06	853	858	850	1112	600	856	853.89	0.33	0	1164	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.14	254.00	2024.00	1540	20240111	-44.48	825	20241115	3.64	1540	-44.48	20240111	825	3.64	20241115	1540	-44.48	20240111	825	3.64	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
158	20241203	121033	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	0	3	0.00	44329653	51933	59.18	853	857	850	1112	600	856	853.59	0.33	0	1239	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.13	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
159	20241203	111014	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	0	3	0.00	34212603	40086	45.68	853	857	850	1112	600	856	853.48	0.33	0	154	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.10	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
160	20241203	100959	57	100.00	KOSDAQ		금융	N	N	N	N	N	850	-6	5	-0.70	22811004	26723	30.45	853	857	850	1112	600	856	853.61	0.33	0	468	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	353	3.35	0.42	12	0.06	254.00	2024.00	1540	20240111	-44.81	825	20241115	3.03	1540	-44.81	20240111	825	3.03	20241115	1540	-44.81	20240111	825	3.03	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
161	20241203	090950	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	0	3	0.00	1149373	1348	1.54	853	856	852	1112	600	856	852.65	0.33	0	776	904	880	868	844	832	874	838	207	256	500	580	1	1	41477862	355	3.37	0.42	12	0.00	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.06	N	246690	500	207 억	137267	N	N	N	N
162	20241202	160935	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	-36	5	-4.04	76146678	87749	160.30	892	892	856	1159	625	892	867.78	0.34	0	-3421	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	355	3.37	0.42	12	0.21	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
163	20241202	151051	57	100.00	KOSDAQ		금융	N	N	N	N	N	856	-36	5	-4.04	64467542	74106	135.38	892	892	856	1159	625	892	869.94	0.34	0	-3238	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	355	3.37	0.42	12	0.18	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
164	20241202	141009	57	100.00	KOSDAQ		금융	N	N	N	N	N	868	-24	5	-2.69	46365914	53122	97.04	892	892	866	1159	625	892	872.82	0.34	0	-1789	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	360	3.42	0.43	12	0.13	254.00	2024.00	1540	20240111	-43.64	825	20241115	5.21	1540	-43.64	20240111	825	5.21	20241115	1540	-43.64	20240111	825	5.21	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
165	20241202	130950	57	100.00	KOSDAQ		금융	N	N	N	N	N	867	-25	5	-2.80	43578711	49909	91.17	892	892	866	1159	625	892	873.16	0.34	0	-1028	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	360	3.41	0.43	12	0.12	254.00	2024.00	1540	20240111	-43.70	825	20241115	5.09	1540	-43.70	20240111	825	5.09	20241115	1540	-43.70	20240111	825	5.09	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
166	20241202	121011	57	100.00	KOSDAQ		금융	N	N	N	N	N	868	-24	5	-2.69	41863776	47932	87.56	892	892	866	1159	625	892	873.40	0.34	0	-793	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	360	3.42	0.43	12	0.12	254.00	2024.00	1540	20240111	-43.64	825	20241115	5.21	1540	-43.64	20240111	825	5.21	20241115	1540	-43.64	20240111	825	5.21	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
167	20241202	110916	57	100.00	KOSDAQ		금융	N	N	N	N	N	871	-21	5	-2.35	31621754	36129	66.00	892	892	868	1159	625	892	875.25	0.34	0	-229	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	361	3.43	0.43	12	0.09	254.00	2024.00	1540	20240111	-43.44	825	20241115	5.58	1540	-43.44	20240111	825	5.58	20241115	1540	-43.44	20240111	825	5.58	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
168	20241202	100927	57	100.00	KOSDAQ		금융	N	N	N	N	N	871	-21	5	-2.35	26032460	29705	54.26	892	892	870	1159	625	892	876.37	0.34	0	-28	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	361	3.43	0.43	12	0.07	254.00	2024.00	1540	20240111	-43.44	825	20241115	5.58	1540	-43.44	20240111	825	5.58	20241115	1540	-43.44	20240111	825	5.58	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N
169	20241202	090922	57	100.00	KOSDAQ		금융	N	N	N	N	N	892	0	3	0.00	346682	390	0.71	892	892	885	1159	625	892	888.93	0.34	0	-4	921	906	899	884	877	903	881	207	267	500	600	1	1	41477862	370	3.51	0.44	12	0.00	254.00	2024.00	1540	20240111	-42.08	825	20241115	8.12	1540	-42.08	20240111	825	8.12	20241115	1540	-42.08	20240111	825	8.12	20241115	1.04	N	246690	500	207 억	140609	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History