KissMeData/440290/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
3	20241231	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
4	20241231	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
5	20241231	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
6	20241231	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
7	20241231	111351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
8	20241231	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
9	20241231	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.70	4255	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	188945	N	N	94	N	N
10	20241230	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1580	-19	5	-1.19	47512850	29807	69.97	1598	1610	1580	2075	1120	1599	1594.10	0.68	0	4255	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	428	3.56	0.54	12	0.11	444.00	2922.00	11400	20240125	-86.14	1501	20241210	5.26	11400	-86.14	20240125	1501	5.26	20241210	11400	-86.14	20240125	1501	5.26	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
11	20241230	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1586	-13	5	-0.81	40468425	25355	59.52	1598	1610	1585	2075	1120	1599	1596.07	0.68	0	6286	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	430	3.57	0.54	12	0.09	444.00	2922.00	11400	20240125	-86.09	1501	20241210	5.66	11400	-86.09	20240125	1501	5.66	20241210	11400	-86.09	20240125	1501	5.66	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
12	20241230	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1595	-4	5	-0.25	28688963	17936	42.10	1598	1610	1588	2075	1120	1599	1599.52	0.68	0	3520	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	432	3.59	0.55	12	0.07	444.00	2922.00	11400	20240125	-86.01	1501	20241210	6.26	11400	-86.01	20240125	1501	6.26	20241210	11400	-86.01	20240125	1501	6.26	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
13	20241230	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1603	4	2	0.25	27522045	17205	40.39	1598	1610	1588	2075	1120	1599	1599.65	0.68	0	3152	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	435	3.61	0.55	12	0.06	444.00	2922.00	11400	20240125	-85.94	1501	20241210	6.80	11400	-85.94	20240125	1501	6.80	20241210	11400	-85.94	20240125	1501	6.80	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
14	20241230	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1603	4	2	0.25	16701630	10435	24.50	1598	1608	1591	2075	1120	1599	1600.54	0.68	0	2132	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	435	3.61	0.55	12	0.04	444.00	2922.00	11400	20240125	-85.94	1501	20241210	6.80	11400	-85.94	20240125	1501	6.80	20241210	11400	-85.94	20240125	1501	6.80	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
15	20241230	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1607	8	2	0.50	14203098	8871	20.82	1598	1608	1591	2075	1120	1599	1601.07	0.68	0	1803	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	436	3.62	0.55	12	0.03	444.00	2922.00	11400	20240125	-85.90	1501	20241210	7.06	11400	-85.90	20240125	1501	7.06	20241210	11400	-85.90	20240125	1501	7.06	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
16	20241230	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1598	-1	5	-0.06	6759412	4230	9.93	1598	1605	1591	2075	1120	1599	1597.97	0.68	0	492	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	433	3.60	0.55	12	0.02	444.00	2922.00	11400	20240125	-85.98	1501	20241210	6.46	11400	-85.98	20240125	1501	6.46	20241210	11400	-85.98	20240125	1501	6.46	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
17	20241230	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1599	0	3	0.00	2047018	1281	3.01	1598	1599	1591	2075	1120	1599	1597.98	0.68	0	-197	1688	1643	1599	1554	1510	1621	1532	136	476	500	990	1	1	27107010	433	3.60	0.55	12	0.00	444.00	2922.00	11400	20240125	-85.97	1501	20241210	6.53	11400	-85.97	20240125	1501	6.53	20241210	11400	-85.97	20240125	1501	6.53	20241210	1.64	N	440290	500	135 억	184690	N	N	94	N	N
18	20241227	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1599	-45	5	-2.74	67631647	42599	58.69	1630	1644	1555	2135	1151	1644	1587.57	0.69	0	-4203	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	433	3.60	0.55	12	0.16	444.00	2922.00	11400	20240125	-85.97	1501	20241210	6.53	11400	-85.97	20240125	1501	6.53	20241210	11400	-85.97	20240125	1501	6.53	20241210	1.64	N	440290	500	135 억	188275	N	N	94	N	N
19	20241227	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1594	-50	5	-3.04	62558049	39414	54.30	1630	1644	1555	2135	1151	1644	1587.20	0.69	0	-2267	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	432	3.59	0.55	12	0.15	444.00	2922.00	11400	20240125	-86.02	1501	20241210	6.20	11400	-86.02	20240125	1501	6.20	20241210	11400	-86.02	20240125	1501	6.20	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
20	20241227	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1574	-70	5	-4.26	33011572	20596	28.38	1630	1644	1555	2135	1151	1644	1602.81	0.69	0	-2816	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	427	3.55	0.54	12	0.08	444.00	2922.00	11400	20240125	-86.19	1501	20241210	4.86	11400	-86.19	20240125	1501	4.86	20241210	11400	-86.19	20240125	1501	4.86	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
21	20241227	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1589	-55	5	-3.35	28426729	17707	24.40	1630	1644	1555	2135	1151	1644	1605.39	0.69	0	-2908	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	431	3.58	0.54	12	0.07	444.00	2922.00	11400	20240125	-86.06	1501	20241210	5.86	11400	-86.06	20240125	1501	5.86	20241210	11400	-86.06	20240125	1501	5.86	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
22	20241227	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1596	-48	5	-2.92	18694082	11563	15.93	1630	1644	1596	2135	1151	1644	1616.72	0.69	0	-2494	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	433	3.59	0.55	12	0.04	444.00	2922.00	11400	20240125	-86.00	1501	20241210	6.33	11400	-86.00	20240125	1501	6.33	20241210	11400	-86.00	20240125	1501	6.33	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
23	20241227	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1615	-29	5	-1.76	10555138	6482	8.93	1630	1644	1615	2135	1151	1644	1628.38	0.69	0	-2196	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	438	3.64	0.55	12	0.02	444.00	2922.00	11400	20240125	-85.83	1501	20241210	7.59	11400	-85.83	20240125	1501	7.59	20241210	11400	-85.83	20240125	1501	7.59	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
24	20241227	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1625	-19	5	-1.16	6839959	4193	5.78	1630	1644	1625	2135	1151	1644	1631.28	0.69	0	-1791	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	440	3.66	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.75	1501	20241210	8.26	11400	-85.75	20240125	1501	8.26	20241210	11400	-85.75	20240125	1501	8.26	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
25	20241227	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1633	-11	5	-0.67	4276981	2619	3.61	1630	1644	1630	2135	1151	1644	1633.06	0.69	0	-1737	1681	1662	1651	1632	1621	1657	1627	136	491	500	1010	1	1	27107010	443	3.68	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.68	1501	20241210	8.79	11400	-85.68	20240125	1501	8.79	20241210	11400	-85.68	20240125	1501	8.79	20241210	1.64	N	440290	500	135 억	188275	N	N	0	N	N
26	20241226	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1644	-16	5	-0.96	120024056	72582	193.83	1670	1670	1640	2155	1162	1660	1653.63	0.69	0	-2649	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	446	3.70	0.56	12	0.27	444.00	2922.00	11400	20240125	-85.58	1501	20241210	9.53	11400	-85.58	20240125	1501	9.53	20241210	11400	-85.58	20240125	1501	9.53	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
27	20241226	151330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-20	5	-1.20	115602283	69892	186.64	1670	1670	1640	2155	1162	1660	1654.01	0.69	0	-2549	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	445	3.69	0.56	12	0.26	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.26	11400	-85.61	20240125	1501	9.26	20241210	11400	-85.61	20240125	1501	9.26	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
28	20241226	141329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	-18	5	-1.08	109937593	66443	177.43	1670	1670	1640	2155	1162	1660	1654.62	0.69	0	-1963	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	445	3.70	0.56	12	0.25	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
29	20241226	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1649	-11	5	-0.66	77871346	46947	125.37	1670	1670	1648	2155	1162	1660	1658.71	0.69	0	-2407	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	447	3.71	0.56	12	0.17	444.00	2922.00	11400	20240125	-85.54	1501	20241210	9.86	11400	-85.54	20240125	1501	9.86	20241210	11400	-85.54	20240125	1501	9.86	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
30	20241226	121327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1656	-4	5	-0.24	60409082	36364	97.11	1670	1670	1656	2155	1162	1660	1661.23	0.69	0	-2057	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	449	3.73	0.57	12	0.13	444.00	2922.00	11400	20240125	-85.47	1501	20241210	10.33	11400	-85.47	20240125	1501	10.33	20241210	11400	-85.47	20240125	1501	10.33	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
31	20241226	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1659	-1	5	-0.06	13526695	8130	21.71	1670	1670	1658	2155	1162	1660	1663.80	0.69	0	-1841	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	450	3.74	0.57	12	0.03	444.00	2922.00	11400	20240125	-85.45	1501	20241210	10.53	11400	-85.45	20240125	1501	10.53	20241210	11400	-85.45	20240125	1501	10.53	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
32	20241226	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1660	0	3	0.00	10423329	6260	16.72	1670	1670	1658	2155	1162	1660	1665.07	0.69	0	-376	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	450	3.74	0.57	12	0.02	444.00	2922.00	11400	20240125	-85.44	1501	20241210	10.59	11400	-85.44	20240125	1501	10.59	20241210	11400	-85.44	20240125	1501	10.59	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
33	20241226	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1660	0	3	0.00	5361870	3211	8.57	1670	1670	1660	2155	1162	1660	1669.84	0.69	0	-93	1674	1666	1652	1644	1630	1671	1649	136	495	500	1020	1	1	27107010	450	3.74	0.57	12	0.01	444.00	2922.00	11400	20240125	-85.44	1501	20241210	10.59	11400	-85.44	20240125	1501	10.59	20241210	11400	-85.44	20240125	1501	10.59	20241210	1.61	N	440290	500	135 억	187929	N	N	0	N	N
34	20241224	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1660	9	2	0.55	61887588	37447	75.85	1651	1660	1638	2145	1156	1651	1652.67	0.71	0	-7187	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	450	3.74	0.57	12	0.14	444.00	2922.00	11400	20240125	-85.44	1501	20241210	10.59	11400	-85.44	20240125	1501	10.59	20241210	11400	-85.44	20240125	1501	10.59	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
35	20241224	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1651	0	3	0.00	53860959	32610	66.06	1651	1660	1638	2145	1156	1651	1651.67	0.71	0	-6337	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	448	3.72	0.57	12	0.12	444.00	2922.00	11400	20240125	-85.52	1501	20241210	9.99	11400	-85.52	20240125	1501	9.99	20241210	11400	-85.52	20240125	1501	9.99	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
36	20241224	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1652	1	2	0.06	50527820	30593	61.97	1651	1660	1638	2145	1156	1651	1651.61	0.71	0	-5601	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	448	3.72	0.57	12	0.11	444.00	2922.00	11400	20240125	-85.51	1501	20241210	10.06	11400	-85.51	20240125	1501	10.06	20241210	11400	-85.51	20240125	1501	10.06	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
37	20241224	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1651	0	3	0.00	48563977	29405	59.56	1651	1660	1638	2145	1156	1651	1651.56	0.71	0	-5081	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	448	3.72	0.57	12	0.11	444.00	2922.00	11400	20240125	-85.52	1501	20241210	9.99	11400	-85.52	20240125	1501	9.99	20241210	11400	-85.52	20240125	1501	9.99	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
38	20241224	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1659	8	2	0.48	40168251	24344	49.31	1651	1660	1638	2145	1156	1651	1650.03	0.71	0	-4828	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	450	3.74	0.57	12	0.09	444.00	2922.00	11400	20240125	-85.45	1501	20241210	10.53	11400	-85.45	20240125	1501	10.53	20241210	11400	-85.45	20240125	1501	10.53	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
39	20241224	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	-12	5	-0.73	11215444	6826	13.83	1651	1652	1638	2145	1156	1651	1643.05	0.71	0	-2110	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	444	3.69	0.56	12	0.03	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
40	20241224	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1638	-13	5	-0.79	9328149	5674	11.49	1651	1652	1638	2145	1156	1651	1644.02	0.71	0	-1690	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	444	3.69	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.63	1501	20241210	9.13	11400	-85.63	20240125	1501	9.13	20241210	11400	-85.63	20240125	1501	9.13	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
41	20241224	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1649	-2	5	-0.12	3664401	2224	4.51	1651	1652	1641	2145	1156	1651	1647.66	0.71	0	-437	1663	1657	1645	1639	1627	1660	1642	136	494	500	1020	1	1	27107010	447	3.71	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.54	1501	20241210	9.86	11400	-85.54	20240125	1501	9.86	20241210	11400	-85.54	20240125	1501	9.86	20241210	1.58	N	440290	500	135 억	192101	N	N	0	N	N
42	20241223	161317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1651	9	2	0.55	80947405	49358	170.81	1642	1651	1633	2130	1150	1642	1640.00	0.71	0	-2539	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	448	3.72	0.57	12	0.18	444.00	2922.00	11400	20240125	-85.52	1501	20241210	9.99	11400	-85.52	20240125	1501	9.99	20241210	11400	-85.52	20240125	1501	9.99	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
43	20241223	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1637	-5	5	-0.30	55174201	33683	116.57	1642	1648	1633	2130	1150	1642	1638.04	0.71	0	-1858	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	444	3.69	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.64	1501	20241210	9.06	11400	-85.64	20240125	1501	9.06	20241210	11400	-85.64	20240125	1501	9.06	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
44	20241223	141317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	-1	5	-0.06	53275128	32523	112.55	1642	1648	1633	2130	1150	1642	1638.08	0.71	0	-1517	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	445	3.70	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
45	20241223	131316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1636	-6	5	-0.37	52094761	31802	110.06	1642	1648	1633	2130	1150	1642	1638.10	0.71	0	-1618	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	443	3.68	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.65	1501	20241210	8.99	11400	-85.65	20240125	1501	8.99	20241210	11400	-85.65	20240125	1501	8.99	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
46	20241223	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1637	-5	5	-0.30	44116860	26927	93.19	1642	1648	1633	2130	1150	1642	1638.39	0.71	0	-1455	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	444	3.69	0.56	12	0.10	444.00	2922.00	11400	20240125	-85.64	1501	20241210	9.06	11400	-85.64	20240125	1501	9.06	20241210	11400	-85.64	20240125	1501	9.06	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
47	20241223	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1635	-7	5	-0.43	35815369	21864	75.66	1642	1648	1633	2130	1150	1642	1638.10	0.71	0	-947	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	443	3.68	0.56	12	0.08	444.00	2922.00	11400	20240125	-85.66	1501	20241210	8.93	11400	-85.66	20240125	1501	8.93	20241210	11400	-85.66	20240125	1501	8.93	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
48	20241223	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	-3	5	-0.18	14341533	8733	30.22	1642	1648	1634	2130	1150	1642	1642.22	0.71	0	-816	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	444	3.69	0.56	12	0.03	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
49	20241223	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1648	6	2	0.37	7154676	4352	15.06	1642	1648	1641	2130	1150	1642	1644.00	0.71	0	303	1678	1659	1641	1622	1604	1651	1614	136	488	500	1010	1	1	27107010	447	3.71	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.54	1501	20241210	9.79	11400	-85.54	20240125	1501	9.79	20241210	11400	-85.54	20240125	1501	9.79	20241210	1.52	N	440290	500	135 억	193074	N	N	0	N	N
50	20241220	161308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	-6	5	-0.36	47335724	28876	61.93	1648	1660	1623	2140	1154	1648	1639.28	0.73	0	-4370	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	445	3.70	0.56	12	0.11	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
51	20241220	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1633	-15	5	-0.91	38529447	23505	50.41	1648	1660	1623	2140	1154	1648	1639.20	0.73	0	-3098	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	443	3.68	0.56	12	0.09	444.00	2922.00	11400	20240125	-85.68	1501	20241210	8.79	11400	-85.68	20240125	1501	8.79	20241210	11400	-85.68	20240125	1501	8.79	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
52	20241220	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1638	-10	5	-0.61	34565688	21067	45.18	1648	1660	1625	2140	1154	1648	1640.75	0.73	0	-2722	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	444	3.69	0.56	12	0.08	444.00	2922.00	11400	20240125	-85.63	1501	20241210	9.13	11400	-85.63	20240125	1501	9.13	20241210	11400	-85.63	20240125	1501	9.13	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
53	20241220	131309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1631	-17	5	-1.03	31494574	19184	41.14	1648	1660	1625	2140	1154	1648	1641.71	0.73	0	-1875	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	442	3.67	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.69	1501	20241210	8.66	11400	-85.69	20240125	1501	8.66	20241210	11400	-85.69	20240125	1501	8.66	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
54	20241220	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1629	-19	5	-1.15	30920496	18832	40.39	1648	1660	1625	2140	1154	1648	1641.91	0.73	0	-1868	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	442	3.67	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.71	1501	20241210	8.53	11400	-85.71	20240125	1501	8.53	20241210	11400	-85.71	20240125	1501	8.53	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
55	20241220	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1632	-16	5	-0.97	28186278	17155	36.79	1648	1660	1625	2140	1154	1648	1643.04	0.73	0	-1750	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	442	3.68	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.68	1501	20241210	8.73	11400	-85.68	20240125	1501	8.73	20241210	11400	-85.68	20240125	1501	8.73	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
56	20241220	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1635	-13	5	-0.79	12619678	7733	16.58	1648	1648	1625	2140	1154	1648	1631.93	0.73	0	-1625	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	443	3.68	0.56	12	0.03	444.00	2922.00	11400	20240125	-85.66	1501	20241210	8.93	11400	-85.66	20240125	1501	8.93	20241210	11400	-85.66	20240125	1501	8.93	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
57	20241220	091310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1635	-13	5	-0.79	3791596	2312	4.96	1648	1648	1635	2140	1154	1648	1639.96	0.73	0	-803	1672	1659	1637	1624	1602	1666	1631	136	492	500	1020	1	1	27107010	443	3.68	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.66	1501	20241210	8.93	11400	-85.66	20240125	1501	8.93	20241210	11400	-85.66	20240125	1501	8.93	20241210	1.53	N	440290	500	135 억	197416	N	N	0	N	N
58	20241219	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1648	3	2	0.18	75713877	46629	241.61	1640	1650	1615	2135	1152	1645	1623.75	0.73	0	-2435	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	447	3.71	0.56	12	0.17	444.00	2922.00	11400	20240125	-85.54	1501	20241210	9.79	11400	-85.54	20240125	1501	9.79	20241210	11400	-85.54	20240125	1501	9.79	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
59	20241219	151302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1628	-17	5	-1.03	70373035	43381	224.78	1640	1640	1615	2135	1152	1645	1622.21	0.73	0	-1598	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	441	3.67	0.56	12	0.16	444.00	2922.00	11400	20240125	-85.72	1501	20241210	8.46	11400	-85.72	20240125	1501	8.46	20241210	11400	-85.72	20240125	1501	8.46	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
60	20241219	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1629	-16	5	-0.97	65742906	40543	210.08	1640	1640	1615	2135	1152	1645	1621.56	0.73	0	-1501	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	442	3.67	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.71	1501	20241210	8.53	11400	-85.71	20240125	1501	8.53	20241210	11400	-85.71	20240125	1501	8.53	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
61	20241219	131303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1629	-16	5	-0.97	65180394	40196	208.28	1640	1640	1615	2135	1152	1645	1621.56	0.73	0	-1308	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	442	3.67	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.71	1501	20241210	8.53	11400	-85.71	20240125	1501	8.53	20241210	11400	-85.71	20240125	1501	8.53	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
62	20241219	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1616	-29	5	-1.76	47774751	29465	152.68	1640	1640	1615	2135	1152	1645	1621.41	0.73	0	-1302	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	438	3.64	0.55	12	0.11	444.00	2922.00	11400	20240125	-85.82	1501	20241210	7.66	11400	-85.82	20240125	1501	7.66	20241210	11400	-85.82	20240125	1501	7.66	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
63	20241219	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1623	-22	5	-1.34	26261663	16185	83.86	1640	1640	1619	2135	1152	1645	1622.59	0.73	0	-1144	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	440	3.66	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.76	1501	20241210	8.13	11400	-85.76	20240125	1501	8.13	20241210	11400	-85.76	20240125	1501	8.13	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
64	20241219	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1627	-18	5	-1.09	17462786	10756	55.73	1640	1640	1619	2135	1152	1645	1623.54	0.73	0	-557	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	441	3.66	0.56	12	0.04	444.00	2922.00	11400	20240125	-85.73	1501	20241210	8.39	11400	-85.73	20240125	1501	8.39	20241210	11400	-85.73	20240125	1501	8.39	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
65	20241219	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1625	-20	5	-1.22	2386529	1467	7.60	1640	1640	1622	2135	1152	1645	1626.81	0.73	0	72	1664	1654	1644	1634	1624	1659	1639	136	490	500	1010	1	1	27107010	440	3.66	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.75	1501	20241210	8.26	11400	-85.75	20240125	1501	8.26	20241210	11400	-85.75	20240125	1501	8.26	20241210	1.51	N	440290	500	135 억	198511	N	N	196	N	N
66	20241218	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1645	-5	5	-0.30	31610210	19259	46.71	1634	1654	1634	2145	1155	1650	1641.29	0.73	0	-67	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	446	3.70	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.57	1501	20241210	9.59	11400	-85.57	20240125	1501	9.59	20241210	11400	-85.57	20240125	1501	9.59	20241210	1.51	N	440290	500	135 억	197238	N	N	196	N	N
67	20241218	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	-8	5	-0.48	27640139	16846	40.86	1634	1654	1634	2145	1155	1650	1640.75	0.73	0	81	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	445	3.70	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
68	20241218	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1643	-7	5	-0.42	9754503	5940	14.41	1634	1654	1634	2145	1155	1650	1642.17	0.73	0	287	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	445	3.70	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.59	1501	20241210	9.46	11400	-85.59	20240125	1501	9.46	20241210	11400	-85.59	20240125	1501	9.46	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
69	20241218	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-10	5	-0.61	5898539	3594	8.72	1634	1654	1634	2145	1155	1650	1641.22	0.73	0	-599	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	445	3.69	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.26	11400	-85.61	20240125	1501	9.26	20241210	11400	-85.61	20240125	1501	9.26	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
70	20241218	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-10	5	-0.61	4941408	3011	7.30	1634	1654	1634	2145	1155	1650	1641.12	0.73	0	-582	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	445	3.69	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.26	11400	-85.61	20240125	1501	9.26	20241210	11400	-85.61	20240125	1501	9.26	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
71	20241218	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1644	-6	5	-0.36	1993017	1214	2.94	1634	1654	1634	2145	1155	1650	1641.69	0.73	0	-364	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	446	3.70	0.56	12	0.00	444.00	2922.00	11400	20240125	-85.58	1501	20241210	9.53	11400	-85.58	20240125	1501	9.53	20241210	11400	-85.58	20240125	1501	9.53	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
72	20241218	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1638	-12	5	-0.73	1428868	871	2.11	1634	1654	1634	2145	1155	1650	1640.49	0.73	0	-141	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	444	3.69	0.56	12	0.00	444.00	2922.00	11400	20240125	-85.63	1501	20241210	9.13	11400	-85.63	20240125	1501	9.13	20241210	11400	-85.63	20240125	1501	9.13	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
73	20241218	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1650	0	3	0.00	390802	239	0.58	1634	1654	1634	2145	1155	1650	1635.15	0.73	0	0	1664	1656	1643	1635	1622	1661	1640	136	495	500	1020	1	1	27107010	447	3.72	0.56	12	0.00	444.00	2922.00	11400	20240125	-85.53	1501	20241210	9.93	11400	-85.53	20240125	1501	9.93	20241210	11400	-85.53	20240125	1501	9.93	20241210	1.51	N	440290	500	135 억	197238	N	N	1023	N	N
74	20241217	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1650	7	2	0.43	67530870	41226	60.86	1645	1651	1630	2135	1151	1643	1638.06	0.72	0	871	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	447	3.72	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.53	1501	20241210	9.93	11400	-85.53	20240125	1501	9.93	20241210	11400	-85.53	20240125	1501	9.93	20241210	1.49	N	440290	500	135 억	195027	N	N	1023	N	N
75	20241217	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	-2	5	-0.12	62658759	38272	56.50	1645	1651	1630	2135	1151	1643	1637.20	0.72	0	1239	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	445	3.70	0.56	12	0.14	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
76	20241217	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1644	1	2	0.06	57421548	35088	51.80	1645	1651	1630	2135	1151	1643	1636.50	0.72	0	481	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	446	3.70	0.56	12	0.13	444.00	2922.00	11400	20240125	-85.58	1501	20241210	9.53	11400	-85.58	20240125	1501	9.53	20241210	11400	-85.58	20240125	1501	9.53	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
77	20241217	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1634	-9	5	-0.55	32089395	19605	28.94	1645	1651	1630	2135	1151	1643	1636.80	0.72	0	-607	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	443	3.68	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.67	1501	20241210	8.86	11400	-85.67	20240125	1501	8.86	20241210	11400	-85.67	20240125	1501	8.86	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
78	20241217	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	-4	5	-0.24	20182912	12334	18.21	1645	1651	1630	2135	1151	1643	1636.36	0.72	0	-336	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	444	3.69	0.56	12	0.05	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
79	20241217	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1638	-5	5	-0.30	18886206	11543	17.04	1645	1651	1630	2135	1151	1643	1636.16	0.72	0	-527	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	444	3.69	0.56	12	0.04	444.00	2922.00	11400	20240125	-85.63	1501	20241210	9.13	11400	-85.63	20240125	1501	9.13	20241210	11400	-85.63	20240125	1501	9.13	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
80	20241217	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	-4	5	-0.24	15648375	9567	14.12	1645	1651	1630	2135	1151	1643	1635.66	0.72	0	-327	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	444	3.69	0.56	12	0.04	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
81	20241217	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	-1	5	-0.06	6833772	4192	6.19	1645	1645	1630	2135	1151	1643	1630.19	0.72	0	-222	1664	1653	1641	1630	1618	1647	1624	136	492	500	1010	1	1	27107010	445	3.70	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.49	N	440290	500	135 억	195027	N	N	0	N	N
82	20241216	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1643	2	2	0.12	111095575	67734	162.62	1650	1652	1629	2130	1149	1641	1640.17	0.70	0	5143	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.25	444.00	2922.00	11400	20240125	-85.59	1501	20241210	9.46	11400	-85.59	20240125	1501	9.46	20241210	11400	-85.59	20240125	1501	9.46	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
83	20241216	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1632	-9	5	-0.55	103776883	63269	151.90	1650	1652	1629	2130	1149	1641	1640.25	0.70	0	5390	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	442	3.68	0.56	12	0.23	444.00	2922.00	11400	20240125	-85.68	1501	20241210	8.73	11400	-85.68	20240125	1501	8.73	20241210	11400	-85.68	20240125	1501	8.73	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
84	20241216	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1630	-11	5	-0.67	94384025	57511	138.08	1650	1652	1629	2130	1149	1641	1641.15	0.70	0	5360	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	442	3.67	0.56	12	0.21	444.00	2922.00	11400	20240125	-85.70	1501	20241210	8.59	11400	-85.70	20240125	1501	8.59	20241210	11400	-85.70	20240125	1501	8.59	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
85	20241216	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1630	-11	5	-0.67	81354986	49525	118.90	1650	1652	1629	2130	1149	1641	1642.71	0.70	0	3988	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	442	3.67	0.56	12	0.18	444.00	2922.00	11400	20240125	-85.70	1501	20241210	8.59	11400	-85.70	20240125	1501	8.59	20241210	11400	-85.70	20240125	1501	8.59	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
86	20241216	121256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1637	-4	5	-0.24	68103608	41411	99.42	1650	1652	1636	2130	1149	1641	1644.58	0.70	0	3923	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	444	3.69	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.64	1501	20241210	9.06	11400	-85.64	20240125	1501	9.06	20241210	11400	-85.64	20240125	1501	9.06	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
87	20241216	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	1	2	0.06	53976230	32803	78.75	1650	1652	1641	2130	1149	1641	1645.47	0.70	0	5108	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
88	20241216	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1643	2	2	0.12	32505353	19733	47.38	1650	1652	1641	2130	1149	1641	1647.26	0.70	0	4534	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.59	1501	20241210	9.46	11400	-85.59	20240125	1501	9.46	20241210	11400	-85.59	20240125	1501	9.46	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
89	20241216	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	0	3	0.00	7466265	4546	10.91	1650	1650	1641	2130	1149	1641	1642.38	0.70	0	255	1659	1650	1636	1627	1613	1654	1631	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.49	N	440290	500	135 억	188559	N	N	60	N	N
90	20241213	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	0	3	0.00	68312472	41645	105.68	1622	1645	1622	2130	1149	1641	1640.35	0.68	0	1765	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.49	N	440290	500	135 억	185454	N	N	60	N	N
91	20241213	151254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	-2	5	-0.12	65913139	40182	101.97	1622	1645	1622	2130	1149	1641	1640.36	0.68	0	1707	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	444	3.69	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
92	20241213	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	1	2	0.06	38639712	23582	59.84	1622	1645	1622	2130	1149	1641	1638.53	0.68	0	1121	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.09	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
93	20241213	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1644	3	2	0.18	35227598	21503	54.57	1622	1645	1622	2130	1149	1641	1638.26	0.68	0	794	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	446	3.70	0.56	12	0.08	444.00	2922.00	11400	20240125	-85.58	1501	20241210	9.53	11400	-85.58	20240125	1501	9.53	20241210	11400	-85.58	20240125	1501	9.53	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
94	20241213	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-1	5	-0.06	20151517	12318	31.26	1622	1645	1622	2130	1149	1641	1635.94	0.68	0	1625	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	445	3.69	0.56	12	0.05	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.26	11400	-85.61	20240125	1501	9.26	20241210	11400	-85.61	20240125	1501	9.26	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
95	20241213	111251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1629	-12	5	-0.73	19102756	11680	29.64	1622	1645	1622	2130	1149	1641	1635.51	0.68	0	1649	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	442	3.67	0.56	12	0.04	444.00	2922.00	11400	20240125	-85.71	1501	20241210	8.53	11400	-85.71	20240125	1501	8.53	20241210	11400	-85.71	20240125	1501	8.53	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
96	20241213	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	1	2	0.06	7013996	4292	10.89	1622	1645	1622	2130	1149	1641	1634.20	0.68	0	1107	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	445	3.70	0.56	12	0.02	444.00	2922.00	11400	20240125	-85.60	1501	20241210	9.39	11400	-85.60	20240125	1501	9.39	20241210	11400	-85.60	20240125	1501	9.39	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
97	20241213	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1631	-10	5	-0.61	2916928	1790	4.54	1622	1645	1622	2130	1149	1641	1629.57	0.68	0	627	1700	1670	1645	1615	1590	1658	1603	136	489	500	1010	1	1	27107010	442	3.67	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.69	1501	20241210	8.66	11400	-85.69	20240125	1501	8.66	20241210	11400	-85.69	20240125	1501	8.66	20241210	1.49	N	440290	500	135 억	185454	N	N	14	N	N
98	20241212	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	2	2	0.12	64789436	39406	55.27	1675	1675	1620	2130	1148	1639	1644.15	0.68	0	1067	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	445	3.70	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.50	N	440290	500	135 억	184387	N	N	14	N	N
99	20241212	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	2	2	0.12	62175352	37813	53.04	1675	1675	1620	2130	1148	1639	1644.29	0.68	0	1386	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	445	3.70	0.56	12	0.14	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
100	20241212	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1641	2	2	0.12	55383783	33659	47.21	1675	1675	1633	2130	1148	1639	1645.44	0.68	0	576	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	445	3.70	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.33	11400	-85.61	20240125	1501	9.33	20241210	11400	-85.61	20240125	1501	9.33	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
101	20241212	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1637	-2	5	-0.12	52826690	32100	45.03	1675	1675	1633	2130	1148	1639	1645.69	0.68	0	282	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	444	3.69	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.64	1501	20241210	9.06	11400	-85.64	20240125	1501	9.06	20241210	11400	-85.64	20240125	1501	9.06	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
102	20241212	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1648	9	2	0.55	51405475	31232	43.81	1675	1675	1633	2130	1148	1639	1645.92	0.68	0	330	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	447	3.71	0.56	12	0.12	444.00	2922.00	11400	20240125	-85.54	1501	20241210	9.79	11400	-85.54	20240125	1501	9.79	20241210	11400	-85.54	20240125	1501	9.79	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
103	20241212	111235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1647	8	2	0.49	49569057	30116	42.24	1675	1675	1633	2130	1148	1639	1645.94	0.68	0	345	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	446	3.71	0.56	12	0.11	444.00	2922.00	11400	20240125	-85.55	1501	20241210	9.73	11400	-85.55	20240125	1501	9.73	20241210	11400	-85.55	20240125	1501	9.73	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
104	20241212	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	1	2	0.06	41701528	25306	35.50	1675	1675	1633	2130	1148	1639	1647.89	0.68	0	433	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	445	3.69	0.56	12	0.09	444.00	2922.00	11400	20240125	-85.61	1501	20241210	9.26	11400	-85.61	20240125	1501	9.26	20241210	11400	-85.61	20240125	1501	9.26	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
105	20241212	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1668	29	2	1.77	27893140	16895	23.70	1675	1675	1639	2130	1148	1639	1650.97	0.68	0	253	1664	1651	1628	1615	1592	1658	1622	136	491	500	1010	1	1	27107010	452	3.76	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.37	1501	20241210	11.13	11400	-85.37	20240125	1501	11.13	20241210	11400	-85.37	20240125	1501	11.13	20241210	1.50	N	440290	500	135 억	184387	N	N	13	N	N
106	20241211	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1639	34	2	2.12	115370100	70919	110.16	1607	1641	1605	2085	1124	1605	1626.71	0.66	0	5347	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	444	3.69	0.56	12	0.26	444.00	2922.00	11400	20240125	-85.62	1501	20241210	9.19	11400	-85.62	20240125	1501	9.19	20241210	11400	-85.62	20240125	1501	9.19	20241210	1.55	N	440290	500	135 억	179040	N	N	13	N	N
107	20241211	151147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1637	32	2	1.99	108567044	66765	103.71	1607	1641	1605	2085	1124	1605	1626.11	0.66	0	4746	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	444	3.69	0.56	12	0.25	444.00	2922.00	11400	20240125	-85.64	1501	20241210	9.06	11400	-85.64	20240125	1501	9.06	20241210	11400	-85.64	20240125	1501	9.06	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
108	20241211	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1635	30	2	1.87	95822262	58980	91.61	1607	1640	1605	2085	1124	1605	1624.66	0.66	0	3987	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	443	3.68	0.56	12	0.22	444.00	2922.00	11400	20240125	-85.66	1501	20241210	8.93	11400	-85.66	20240125	1501	8.93	20241210	11400	-85.66	20240125	1501	8.93	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
109	20241211	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1631	26	2	1.62	63976449	39544	61.42	1607	1631	1605	2085	1124	1605	1617.85	0.66	0	3164	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	442	3.67	0.56	12	0.15	444.00	2922.00	11400	20240125	-85.69	1501	20241210	8.66	11400	-85.69	20240125	1501	8.66	20241210	11400	-85.69	20240125	1501	8.66	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
110	20241211	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1630	25	2	1.56	55038678	34055	52.90	1607	1630	1605	2085	1124	1605	1616.17	0.66	0	2748	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	442	3.67	0.56	12	0.13	444.00	2922.00	11400	20240125	-85.70	1501	20241210	8.59	11400	-85.70	20240125	1501	8.59	20241210	11400	-85.70	20240125	1501	8.59	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
111	20241211	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1608	3	2	0.19	33191768	20584	31.97	1607	1627	1605	2085	1124	1605	1612.50	0.66	0	3554	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	436	3.62	0.55	12	0.08	444.00	2922.00	11400	20240125	-85.89	1501	20241210	7.13	11400	-85.89	20240125	1501	7.13	20241210	11400	-85.89	20240125	1501	7.13	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
112	20241211	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1621	16	2	1.00	17885035	11100	17.24	1607	1627	1605	2085	1124	1605	1611.26	0.66	0	1429	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	439	3.65	0.55	12	0.04	444.00	2922.00	11400	20240125	-85.78	1501	20241210	7.99	11400	-85.78	20240125	1501	7.99	20241210	11400	-85.78	20240125	1501	7.99	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
113	20241211	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1617	12	2	0.75	9670550	6013	9.34	1607	1617	1605	2085	1124	1605	1608.27	0.66	0	951	1674	1639	1570	1535	1466	1657	1553	136	480	500	990	1	1	27107010	438	3.64	0.55	12	0.02	444.00	2922.00	11400	20240125	-85.82	1501	20241210	7.73	11400	-85.82	20240125	1501	7.73	20241210	11400	-85.82	20240125	1501	7.73	20241210	1.55	N	440290	500	135 억	179040	N	N	162	N	N
114	20241210	161234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1605	67	2	4.36	98404895	62732	78.99	1501	1605	1501	1999	1077	1538	1568.60	0.64	0	4355	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	435	3.61	0.55	12	0.23	444.00	2922.00	11400	20240125	-85.92	1501	20241210	6.93	11400	-85.92	20240125	1501	6.93	20241210	11400	-85.92	20240125	1501	6.93	20241210	1.51	N	440290	500	135 억	174685	N	N	162	N	N
115	20241210	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1570	32	2	2.08	57563795	37108	46.72	1501	1579	1501	1999	1077	1538	1551.25	0.64	0	5035	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	426	3.54	0.54	12	0.14	444.00	2922.00	11400	20240125	-86.23	1501	20241210	4.60	11400	-86.23	20240125	1501	4.60	20241210	11400	-86.23	20240125	1501	4.60	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
116	20241210	141236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1559	21	2	1.37	52958953	34160	43.01	1501	1579	1501	1999	1077	1538	1550.32	0.64	0	4115	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	423	3.51	0.53	12	0.13	444.00	2922.00	11400	20240125	-86.32	1501	20241210	3.86	11400	-86.32	20240125	1501	3.86	20241210	11400	-86.32	20240125	1501	3.86	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
117	20241210	131238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1552	14	2	0.91	49193887	31731	39.95	1501	1579	1501	1999	1077	1538	1550.34	0.64	0	3882	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	421	3.50	0.53	12	0.12	444.00	2922.00	11400	20240125	-86.39	1501	20241210	3.40	11400	-86.39	20240125	1501	3.40	20241210	11400	-86.39	20240125	1501	3.40	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
118	20241210	121235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1554	16	2	1.04	48300967	31157	39.23	1501	1579	1501	1999	1077	1538	1550.24	0.64	0	3834	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	421	3.50	0.53	12	0.11	444.00	2922.00	11400	20240125	-86.37	1501	20241210	3.53	11400	-86.37	20240125	1501	3.53	20241210	11400	-86.37	20240125	1501	3.53	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
119	20241210	111235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1570	32	2	2.08	26996929	17520	22.06	1501	1570	1501	1999	1077	1538	1540.92	0.64	0	2121	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	426	3.54	0.54	12	0.06	444.00	2922.00	11400	20240125	-86.23	1501	20241210	4.60	11400	-86.23	20240125	1501	4.60	20241210	11400	-86.23	20240125	1501	4.60	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
120	20241210	101236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1553	15	2	0.98	20117325	13096	16.49	1501	1554	1501	1999	1077	1538	1536.14	0.64	0	1817	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	421	3.50	0.53	12	0.05	444.00	2922.00	11400	20240125	-86.38	1501	20241210	3.46	11400	-86.38	20240125	1501	3.46	20241210	11400	-86.38	20240125	1501	3.46	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
121	20241210	091244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1515	-23	5	-1.50	9322085	6107	7.69	1501	1550	1501	1999	1077	1538	1526.46	0.64	0	1617	1614	1576	1539	1501	1464	1557	1482	136	461	500	950	1	1	27107010	411	3.41	0.52	12	0.02	444.00	2922.00	11400	20240125	-86.71	1501	20241210	0.93	11400	-86.71	20240125	1501	0.93	20241210	11400	-86.71	20240125	1501	0.93	20241210	1.51	N	440290	500	135 억	174685	N	N	78	N	N
122	20241209	161231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1538	-42	5	-2.66	118763102	78211	158.26	1542	1577	1502	2050	1106	1580	1518.50	0.67	0	-6849	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	417	3.46	0.53	12	0.29	444.00	2922.00	11400	20240125	-86.51	1502	20241209	2.40	11400	-86.51	20240125	1502	2.40	20241209	11400	-86.51	20240125	1502	2.40	20241209	1.52	N	440290	500	135 억	181534	N	N	78	N	N
123	20241209	151234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1516	-64	5	-4.05	115127768	75844	153.47	1542	1577	1502	2050	1106	1580	1517.95	0.67	0	-6290	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	411	3.41	0.52	12	0.28	444.00	2922.00	11400	20240125	-86.70	1502	20241209	0.93	11400	-86.70	20240125	1502	0.93	20241209	11400	-86.70	20240125	1502	0.93	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
124	20241209	141231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1503	-77	5	-4.87	89659897	58933	119.25	1542	1577	1503	2050	1106	1580	1521.39	0.67	0	-5915	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	407	3.39	0.51	12	0.22	444.00	2922.00	11400	20240125	-86.82	1503	20241209	0.00	11400	-86.82	20240125	1503	0.00	20241209	11400	-86.82	20240125	1503	0.00	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
125	20241209	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1509	-71	5	-4.49	74738280	49032	99.22	1542	1577	1509	2050	1106	1580	1524.28	0.67	0	-5773	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	409	3.40	0.52	12	0.18	444.00	2922.00	11400	20240125	-86.76	1509	20241209	0.00	11400	-86.76	20240125	1509	0.00	20241209	11400	-86.76	20240125	1509	0.00	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
126	20241209	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1511	-69	5	-4.37	63746858	41759	84.50	1542	1577	1510	2050	1106	1580	1526.54	0.67	0	-4840	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	410	3.40	0.52	12	0.15	444.00	2922.00	11400	20240125	-86.75	1510	20241209	0.07	11400	-86.75	20240125	1510	0.07	20241209	11400	-86.75	20240125	1510	0.07	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
127	20241209	111233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1540	-40	5	-2.53	48814380	31890	64.53	1542	1577	1512	2050	1106	1580	1530.71	0.67	0	-4749	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	417	3.47	0.53	12	0.12	444.00	2922.00	11400	20240125	-86.49	1512	20241209	1.85	11400	-86.49	20240125	1512	1.85	20241209	11400	-86.49	20240125	1512	1.85	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
128	20241209	101229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1533	-47	5	-2.97	45126299	29496	59.69	1542	1545	1512	2050	1106	1580	1529.91	0.67	0	-3793	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	416	3.45	0.52	12	0.11	444.00	2922.00	11400	20240125	-86.55	1512	20241209	1.39	11400	-86.55	20240125	1512	1.39	20241209	11400	-86.55	20240125	1512	1.39	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
129	20241209	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1534	-46	5	-2.91	14769168	9583	19.39	1542	1545	1533	2050	1106	1580	1541.18	0.67	0	-1616	1619	1599	1568	1548	1517	1584	1533	136	470	500	970	1	1	27107010	416	3.45	0.52	12	0.04	444.00	2922.00	11400	20240125	-86.54	1533	20241209	0.07	11400	-86.54	20240125	1533	0.07	20241209	11400	-86.54	20240125	1533	0.07	20241209	1.52	N	440290	500	135 억	181534	N	N	75	N	N
130	20241206	161221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1580	0	3	0.00	75589005	48816	266.75	1584	1588	1537	2050	1106	1580	1548.45	0.68	0	-1615	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	428	3.56	0.54	12	0.18	444.00	2922.00	11400	20240125	-86.14	1537	20241206	2.80	11400	-86.14	20240125	1537	2.80	20241206	11400	-86.14	20240125	1537	2.80	20241206	1.52	N	440290	500	135 억	183149	N	N	75	N	N
131	20241206	151226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1567	-13	5	-0.82	73296375	47364	258.82	1584	1588	1537	2050	1106	1580	1547.51	0.68	0	-1310	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	425	3.53	0.54	12	0.17	444.00	2922.00	11400	20240125	-86.25	1537	20241206	1.95	11400	-86.25	20240125	1537	1.95	20241206	11400	-86.25	20240125	1537	1.95	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
132	20241206	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1540	-40	5	-2.53	70268548	45405	248.11	1584	1588	1537	2050	1106	1580	1547.59	0.68	0	-1590	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	417	3.47	0.53	12	0.17	444.00	2922.00	11400	20240125	-86.49	1537	20241206	0.20	11400	-86.49	20240125	1537	0.20	20241206	11400	-86.49	20240125	1537	0.20	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
133	20241206	131223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1546	-34	5	-2.15	66234060	42789	233.82	1584	1588	1537	2050	1106	1580	1547.92	0.68	0	-1620	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	419	3.48	0.53	12	0.16	444.00	2922.00	11400	20240125	-86.44	1537	20241206	0.59	11400	-86.44	20240125	1537	0.59	20241206	11400	-86.44	20240125	1537	0.59	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
134	20241206	121215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1545	-35	5	-2.22	63966350	41324	225.81	1584	1588	1537	2050	1106	1580	1547.92	0.68	0	-1588	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	419	3.48	0.53	12	0.15	444.00	2922.00	11400	20240125	-86.45	1537	20241206	0.52	11400	-86.45	20240125	1537	0.52	20241206	11400	-86.45	20240125	1537	0.52	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
135	20241206	111214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1544	-36	5	-2.28	41364564	26685	145.82	1584	1588	1537	2050	1106	1580	1550.11	0.68	0	-3211	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	419	3.48	0.53	12	0.10	444.00	2922.00	11400	20240125	-86.46	1537	20241206	0.46	11400	-86.46	20240125	1537	0.46	20241206	11400	-86.46	20240125	1537	0.46	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
136	20241206	101214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1558	-22	5	-1.39	9493716	6068	33.16	1584	1588	1556	2050	1106	1580	1564.55	0.68	0	-194	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	422	3.51	0.53	12	0.02	444.00	2922.00	11400	20240125	-86.33	1556	20241206	0.13	11400	-86.33	20240125	1556	0.13	20241206	11400	-86.33	20240125	1556	0.13	20241206	1.52	N	440290	500	135 억	183149	N	N	0	N	N
137	20241206	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1561	-19	5	-1.20	3344383	2137	11.68	1584	1588	1561	2050	1106	1580	1564.99	0.68	0	345	1597	1588	1574	1565	1551	1593	1570	136	470	500	970	1	1	27107010	423	3.52	0.53	12	0.01	444.00	2922.00	11400	20240125	-86.31	1560	20241205	0.06	11400	-86.31	20240125	1560	0.06	20241205	11400	-86.31	20240125	1560	0.06	20241205	1.52	N	440290	500	135 억	183149	N	N	0	N	N
138	20241205	161158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1580	5	2	0.32	28707028	18266	15.28	1570	1583	1560	2045	1103	1575	1571.61	0.69	0	-3560	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	428	3.56	0.54	12	0.07	444.00	2922.00	11400	20240125	-86.14	1560	20241205	1.28	11400	-86.14	20240125	1560	1.28	20241205	11400	-86.14	20240125	1560	1.28	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
139	20241205	151207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1574	-1	5	-0.06	25464177	16210	13.56	1570	1583	1560	2045	1103	1575	1570.89	0.69	0	-3391	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	427	3.55	0.54	12	0.06	444.00	2922.00	11400	20240125	-86.19	1560	20241205	0.90	11400	-86.19	20240125	1560	0.90	20241205	11400	-86.19	20240125	1560	0.90	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
140	20241205	141151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1579	4	2	0.25	20609910	13126	10.98	1570	1583	1560	2045	1103	1575	1570.16	0.69	0	-2596	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	428	3.56	0.54	12	0.05	444.00	2922.00	11400	20240125	-86.15	1560	20241205	1.22	11400	-86.15	20240125	1560	1.22	20241205	11400	-86.15	20240125	1560	1.22	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
141	20241205	131202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1580	5	2	0.32	19229876	12252	10.25	1570	1583	1560	2045	1103	1575	1569.53	0.69	0	-2350	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	428	3.56	0.54	12	0.05	444.00	2922.00	11400	20240125	-86.14	1560	20241205	1.28	11400	-86.14	20240125	1560	1.28	20241205	11400	-86.14	20240125	1560	1.28	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
142	20241205	121201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1582	7	2	0.44	16645194	10615	8.88	1570	1582	1560	2045	1103	1575	1568.08	0.69	0	-1870	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	429	3.56	0.54	12	0.04	444.00	2922.00	11400	20240125	-86.12	1560	20241205	1.41	11400	-86.12	20240125	1560	1.41	20241205	11400	-86.12	20240125	1560	1.41	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
143	20241205	111159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1572	-3	5	-0.19	12665383	8084	6.76	1570	1575	1560	2045	1103	1575	1566.72	0.69	0	-1075	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	426	3.54	0.54	12	0.03	444.00	2922.00	11400	20240125	-86.21	1560	20241205	0.77	11400	-86.21	20240125	1560	0.77	20241205	11400	-86.21	20240125	1560	0.77	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
144	20241205	101159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1569	-6	5	-0.38	6588791	4199	3.51	1570	1575	1560	2045	1103	1575	1569.13	0.69	0	-725	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	425	3.53	0.54	12	0.02	444.00	2922.00	11400	20240125	-86.24	1560	20241205	0.58	11400	-86.24	20240125	1560	0.58	20241205	11400	-86.24	20240125	1560	0.58	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
145	20241205	091206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1569	-6	5	-0.38	3870628	2467	2.06	1570	1575	1560	2045	1103	1575	1568.96	0.69	0	-361	1634	1604	1584	1554	1534	1594	1544	136	470	500	970	1	1	27107010	425	3.53	0.54	12	0.01	444.00	2922.00	11400	20240125	-86.24	1560	20241205	0.58	11400	-86.24	20240125	1560	0.58	20241205	11400	-86.24	20240125	1560	0.58	20241205	1.47	N	440290	500	135 억	186709	N	N	48	N	N
146	20241204	161138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1575	-55	5	-3.37	187344578	117736	41.22	1596	1614	1564	2115	1141	1630	1591.23	0.71	0	-6272	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	427	3.55	0.54	12	0.43	444.00	2922.00	11400	20240125	-86.18	1564	20241204	0.70	11400	-86.18	20240125	1564	0.70	20241204	11400	-86.18	20240125	1564	0.70	20241204	1.47	N	440290	500	135 억	192981	N	N	48	N	N
147	20241204	151141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1581	-49	5	-3.01	173690902	109048	38.18	1596	1614	1564	2115	1141	1630	1592.79	0.71	0	-4949	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	429	3.56	0.54	12	0.40	444.00	2922.00	11400	20240125	-86.13	1564	20241204	1.09	11400	-86.13	20240125	1564	1.09	20241204	11400	-86.13	20240125	1564	1.09	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
148	20241204	141143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1597	-33	5	-2.02	149552007	93743	32.82	1596	1614	1580	2115	1141	1630	1595.34	0.71	0	-7441	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	433	3.60	0.55	12	0.35	444.00	2922.00	11400	20240125	-85.99	1580	20241204	1.08	11400	-85.99	20240125	1580	1.08	20241204	11400	-85.99	20240125	1580	1.08	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
149	20241204	131136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1595	-35	5	-2.15	148107634	92839	32.50	1596	1614	1580	2115	1141	1630	1595.32	0.71	0	-7080	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	432	3.59	0.55	12	0.34	444.00	2922.00	11400	20240125	-86.01	1580	20241204	0.95	11400	-86.01	20240125	1580	0.95	20241204	11400	-86.01	20240125	1580	0.95	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
150	20241204	121130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1593	-37	5	-2.27	145066942	90927	31.83	1596	1614	1580	2115	1141	1630	1595.42	0.71	0	-7045	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	432	3.59	0.55	12	0.34	444.00	2922.00	11400	20240125	-86.03	1580	20241204	0.82	11400	-86.03	20240125	1580	0.82	20241204	11400	-86.03	20240125	1580	0.82	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
151	20241204	111118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1600	-30	5	-1.84	127555417	79873	27.96	1596	1614	1582	2115	1141	1630	1596.98	0.71	0	-5971	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	434	3.60	0.55	12	0.29	444.00	2922.00	11400	20240125	-85.96	1582	20241204	1.14	11400	-85.96	20240125	1582	1.14	20241204	11400	-85.96	20240125	1582	1.14	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
152	20241204	101119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1604	-26	5	-1.60	115681906	72486	25.38	1596	1613	1582	2115	1141	1630	1595.92	0.71	0	-5169	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	435	3.61	0.55	12	0.27	444.00	2922.00	11400	20240125	-85.93	1582	20241204	1.39	11400	-85.93	20240125	1582	1.39	20241204	11400	-85.93	20240125	1582	1.39	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
153	20241204	091143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1612	-18	5	-1.10	60965254	38194	13.37	1596	1613	1591	2115	1141	1630	1596.20	0.71	0	-1186	1704	1667	1633	1596	1562	1650	1579	136	485	500	1010	1	1	27107010	437	3.63	0.55	12	0.14	444.00	2922.00	11400	20240125	-85.86	1591	20241204	1.32	11400	-85.86	20240125	1591	1.32	20241204	11400	-85.86	20240125	1591	1.32	20241204	1.47	N	440290	500	135 억	192981	N	N	0	N	N
154	20241203	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1630	-40	5	-2.40	462401510	285418	1619.12	1670	1670	1599	2170	1169	1670	1620.02	0.70	0	3812	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	442	3.67	0.56	12	1.05	444.00	2922.00	11400	20240125	-85.70	1599	20241203	1.94	11400	-85.70	20240125	1599	1.94	20241203	11400	-85.70	20240125	1599	1.94	20241203	1.49	N	440290	500	135 억	189169	N	N	0	N	N
155	20241203	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1611	-59	5	-3.53	437708890	270194	1532.75	1670	1670	1599	2170	1169	1670	1619.98	0.70	0	5414	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	437	3.63	0.55	12	1.00	444.00	2922.00	11400	20240125	-85.87	1599	20241203	0.75	11400	-85.87	20240125	1599	0.75	20241203	11400	-85.87	20240125	1599	0.75	20241203	1.49	N	440290	500	135 억	189169	N	N	0	N	N
156	20241203	141251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1618	-52	5	-3.11	267512793	164356	932.36	1670	1670	1611	2170	1169	1670	1627.64	0.70	0	6399	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	439	3.64	0.55	12	0.61	444.00	2922.00	11400	20240125	-85.81	1601	20241118	1.06	11400	-85.81	20240125	1601	1.06	20241118	11400	-85.81	20240125	1601	1.06	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
157	20241203	131250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1621	-49	5	-2.93	224339157	137623	780.71	1670	1670	1618	2170	1169	1670	1630.10	0.70	0	6536	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	439	3.65	0.55	12	0.51	444.00	2922.00	11400	20240125	-85.78	1601	20241118	1.25	11400	-85.78	20240125	1601	1.25	20241118	11400	-85.78	20240125	1601	1.25	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
158	20241203	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1627	-43	5	-2.57	143608160	87833	498.26	1670	1670	1626	2170	1169	1670	1635.01	0.70	0	7585	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	441	3.66	0.56	12	0.32	444.00	2922.00	11400	20240125	-85.73	1601	20241118	1.62	11400	-85.73	20240125	1601	1.62	20241118	11400	-85.73	20240125	1601	1.62	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
159	20241203	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1628	-42	5	-2.51	131279779	80262	455.31	1670	1670	1628	2170	1169	1670	1635.64	0.70	0	7549	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	441	3.67	0.56	12	0.30	444.00	2922.00	11400	20240125	-85.72	1601	20241118	1.69	11400	-85.72	20240125	1601	1.69	20241118	11400	-85.72	20240125	1601	1.69	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
160	20241203	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-30	5	-1.80	84780522	51759	293.62	1670	1670	1632	2170	1169	1670	1637.99	0.70	0	7459	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	445	3.69	0.56	12	0.19	444.00	2922.00	11400	20240125	-85.61	1601	20241118	2.44	11400	-85.61	20240125	1601	2.44	20241118	11400	-85.61	20240125	1601	2.44	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
161	20241203	091216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-30	5	-1.80	22468412	13685	77.63	1670	1670	1635	2170	1169	1670	1641.83	0.70	0	5765	1751	1710	1674	1633	1597	1731	1654	136	500	500	1030	1	1	27107010	445	3.69	0.56	12	0.05	444.00	2922.00	11400	20240125	-85.61	1601	20241118	2.44	11400	-85.61	20240125	1601	2.44	20241118	11400	-85.61	20240125	1601	2.44	20241118	1.49	N	440290	500	135 억	189169	N	N	0	N	N
162	20241202	161158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1670	-2	5	-0.12	29905472	17607	112.52	1663	1715	1638	2170	1171	1672	1698.50	0.70	0	-1447	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	453	3.76	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.35	1601	20241118	4.31	11400	-85.35	20240125	1601	4.31	20241118	11400	-85.35	20240125	1601	4.31	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
163	20241202	151411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1669	-3	5	-0.18	28364068	16684	106.62	1663	1715	1638	2170	1171	1672	1700.08	0.70	0	-1445	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	452	3.76	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.36	1601	20241118	4.25	11400	-85.36	20240125	1601	4.25	20241118	11400	-85.36	20240125	1601	4.25	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
164	20241202	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1672	0	3	0.00	27530863	16185	103.43	1663	1715	1638	2170	1171	1672	1701.01	0.70	0	-1415	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	453	3.77	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.33	1601	20241118	4.43	11400	-85.33	20240125	1601	4.43	20241118	11400	-85.33	20240125	1601	4.43	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
165	20241202	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	1674	2	2	0.12	26573457	15612	99.77	1663	1715	1638	2170	1171	1672	1702.12	0.70	0	-876	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	454	3.77	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.32	1601	20241118	4.56	11400	-85.32	20240125	1601	4.56	20241118	11400	-85.32	20240125	1601	4.56	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
166	20241202	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1684	12	2	0.72	25544242	14995	95.83	1663	1715	1638	2170	1171	1672	1703.52	0.70	0	-665	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	456	3.79	0.58	12	0.06	444.00	2922.00	11400	20240125	-85.23	1601	20241118	5.18	11400	-85.23	20240125	1601	5.18	20241118	11400	-85.23	20240125	1601	5.18	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
167	20241202	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1690	18	2	1.08	24778313	14539	92.91	1663	1715	1638	2170	1171	1672	1704.27	0.70	0	-526	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	458	3.81	0.58	12	0.05	444.00	2922.00	11400	20240125	-85.18	1601	20241118	5.56	11400	-85.18	20240125	1601	5.56	20241118	11400	-85.18	20240125	1601	5.56	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
168	20241202	101150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1694	22	2	1.32	24594119	14430	92.22	1663	1715	1638	2170	1171	1672	1704.37	0.70	0	-458	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	459	3.82	0.58	12	0.05	444.00	2922.00	11400	20240125	-85.14	1601	20241118	5.81	11400	-85.14	20240125	1601	5.81	20241118	11400	-85.14	20240125	1601	5.81	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N
169	20241202	091144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1696	24	2	1.44	18745207	10947	69.96	1663	1715	1663	2170	1171	1672	1712.36	0.70	0	-1469	1778	1724	1667	1613	1556	1696	1585	136	498	500	1030	1	1	27107010	460	3.82	0.58	12	0.04	444.00	2922.00	11400	20240125	-85.12	1601	20241118	5.93	11400	-85.12	20240125	1601	5.93	20241118	11400	-85.12	20240125	1601	5.93	20241118	1.52	N	440290	500	135 억	190575	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History