KissMeData/100790/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160827	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
3	20231229	150822	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
4	20231229	140821	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
5	20231229	130822	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
6	20231229	120824	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
7	20231229	110747	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
8	20231229	100754	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
9	20231229	090755	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5780	100	2	1.76	1362902180	238130	92.83	5750	5790	5630	7380	3980	5680	5722.93	1.05	20189	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	569909	N	N	0	N	N
10	20231228	160746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5780	100	2	1.76	1357468500	237187	92.47	5750	5790	5630	7380	3980	5680	5722.93	1.01	0	12632	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.44	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
11	20231228	150753	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5780	100	2	1.76	1291399920	225732	88.00	5750	5790	5630	7380	3980	5680	5720.94	1.01	0	11146	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3131	5.00	0.93	12	0.42	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	6850	-15.62	20230215	3995	44.68	20230103	6850	-15.62	20230215	3995	44.68	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
12	20231228	140746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5760	80	2	1.41	1061759770	185936	72.49	5750	5790	5630	7380	3980	5680	5710.35	1.01	0	3236	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3120	4.98	0.92	12	0.34	1157.00	6244.00	6850	20230215	-15.91	3995	20230103	44.18	6850	-15.91	20230215	3995	44.18	20230103	6850	-15.91	20230215	3995	44.18	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
13	20231228	130746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5710	30	2	0.53	942960980	165233	64.41	5750	5790	5630	7380	3980	5680	5706.86	1.01	0	-4876	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3093	4.94	0.91	12	0.31	1157.00	6244.00	6850	20230215	-16.64	3995	20230103	42.93	6850	-16.64	20230215	3995	42.93	20230103	6850	-16.64	20230215	3995	42.93	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
14	20231228	120748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5710	30	2	0.53	786105450	137633	53.66	5750	5790	5630	7380	3980	5680	5711.61	1.01	0	-10144	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3093	4.94	0.91	12	0.25	1157.00	6244.00	6850	20230215	-16.64	3995	20230103	42.93	6850	-16.64	20230215	3995	42.93	20230103	6850	-16.64	20230215	3995	42.93	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
15	20231228	110750	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5730	50	2	0.88	714227710	125061	48.75	5750	5790	5630	7380	3980	5680	5711.03	1.01	0	-11942	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3104	4.95	0.92	12	0.23	1157.00	6244.00	6850	20230215	-16.35	3995	20230103	43.43	6850	-16.35	20230215	3995	43.43	20230103	6850	-16.35	20230215	3995	43.43	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
16	20231228	100745	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5720	40	2	0.70	548597360	96059	37.45	5750	5790	5630	7380	3980	5680	5711.05	1.01	0	-18502	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3098	4.94	0.92	12	0.18	1157.00	6244.00	6850	20230215	-16.50	3995	20230103	43.18	6850	-16.50	20230215	3995	43.18	20230103	6850	-16.50	20230215	3995	43.18	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
17	20231228	090746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5740	60	2	1.06	124470080	21853	8.52	5750	5750	5630	7380	3980	5680	5695.79	1.01	0	-13352	5913	5796	5593	5476	5273	5855	5535	547	1700	1000	4080	10	1	54167350	3109	4.96	0.92	12	0.04	1157.00	6244.00	6850	20230215	-16.20	3995	20230103	43.68	6850	-16.20	20230215	3995	43.68	20230103	6850	-16.20	20230215	3995	43.68	20230103	2.33	N	100790	1000	546 억	549720	N	N	0	N	N
18	20231227	160739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5680	260	2	4.80	1406409730	250558	72.93	5400	5710	5390	7040	3800	5420	5613.03	0.97	0	25514	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3077	4.91	0.91	12	0.46	1157.00	6244.00	6850	20230215	-17.08	3995	20230103	42.18	6850	-17.08	20230215	3995	42.18	20230103	6850	-17.08	20230215	3995	42.18	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
19	20231227	150751	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5590	170	2	3.14	1343672870	239472	69.70	5400	5710	5390	7040	3800	5420	5610.98	0.97	0	29671	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3028	4.83	0.90	12	0.44	1157.00	6244.00	6850	20230215	-18.39	3995	20230103	39.92	6850	-18.39	20230215	3995	39.92	20230103	6850	-18.39	20230215	3995	39.92	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
20	20231227	140748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5680	260	2	4.80	1189252050	212027	61.71	5400	5710	5390	7040	3800	5420	5608.97	0.97	0	30969	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3077	4.91	0.91	12	0.39	1157.00	6244.00	6850	20230215	-17.08	3995	20230103	42.18	6850	-17.08	20230215	3995	42.18	20230103	6850	-17.08	20230215	3995	42.18	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
21	20231227	130741	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5660	240	2	4.43	1040518660	185873	54.10	5400	5700	5390	7040	3800	5420	5598.01	0.97	0	34786	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3066	4.89	0.91	12	0.34	1157.00	6244.00	6850	20230215	-17.37	3995	20230103	41.68	6850	-17.37	20230215	3995	41.68	20230103	6850	-17.37	20230215	3995	41.68	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
22	20231227	120743	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5690	270	2	4.98	922272450	165046	48.04	5400	5700	5390	7040	3800	5420	5587.97	0.97	0	35712	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3082	4.92	0.91	12	0.30	1157.00	6244.00	6850	20230215	-16.93	3995	20230103	42.43	6850	-16.93	20230215	3995	42.43	20230103	6850	-16.93	20230215	3995	42.43	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
23	20231227	110748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5650	230	2	4.24	733634930	131837	38.37	5400	5680	5390	7040	3800	5420	5564.71	0.97	0	33108	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3060	4.88	0.90	12	0.24	1157.00	6244.00	6850	20230215	-17.52	3995	20230103	41.43	6850	-17.52	20230215	3995	41.43	20230103	6850	-17.52	20230215	3995	41.43	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
24	20231227	100746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5600	180	2	3.32	477517920	86416	25.15	5400	5620	5390	7040	3800	5420	5525.80	0.97	0	12052	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	3033	4.84	0.90	12	0.16	1157.00	6244.00	6850	20230215	-18.25	3995	20230103	40.18	6850	-18.25	20230215	3995	40.18	20230103	6850	-18.25	20230215	3995	40.18	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
25	20231227	090749	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5470	50	2	0.92	56831030	10442	3.04	5400	5490	5390	7040	3800	5420	5442.54	0.97	0	-934	5780	5600	5440	5260	5100	5520	5180	547	1620	1000	3900	10	1	54167350	2963	4.73	0.88	12	0.02	1157.00	6244.00	6850	20230215	-20.15	3995	20230103	36.92	6850	-20.15	20230215	3995	36.92	20230103	6850	-20.15	20230215	3995	36.92	20230103	2.30	N	100790	1000	546 억	523268	N	N	44	N	N
26	20231226	160749	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5420	-200	5	-3.56	1854596370	342391	92.15	5550	5620	5280	7300	3940	5620	5416.60	1.02	0	-27129	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2936	4.68	0.87	12	0.63	1157.00	6244.00	6850	20230215	-20.88	3995	20230103	35.67	6850	-20.88	20230215	3995	35.67	20230103	6850	-20.88	20230215	3995	35.67	20230103	2.23	N	100790	1000	546 억	550116	N	N	44	N	N
27	20231226	150746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5400	-220	5	-3.91	1753430360	323566	87.08	5550	5620	5280	7300	3940	5620	5419.08	1.02	0	-26420	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2925	4.67	0.86	12	0.60	1157.00	6244.00	6850	20230215	-21.17	3995	20230103	35.17	6850	-21.17	20230215	3995	35.17	20230103	6850	-21.17	20230215	3995	35.17	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
28	20231226	140748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5370	-250	5	-4.45	1556724780	287013	77.25	5550	5620	5280	7300	3940	5620	5423.88	1.02	0	-36075	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2909	4.64	0.86	12	0.53	1157.00	6244.00	6850	20230215	-21.61	3995	20230103	34.42	6850	-21.61	20230215	3995	34.42	20230103	6850	-21.61	20230215	3995	34.42	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
29	20231226	130747	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5400	-220	5	-3.91	1319278220	242789	65.34	5550	5620	5280	7300	3940	5620	5433.85	1.02	0	-36519	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2925	4.67	0.86	12	0.45	1157.00	6244.00	6850	20230215	-21.17	3995	20230103	35.17	6850	-21.17	20230215	3995	35.17	20230103	6850	-21.17	20230215	3995	35.17	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
30	20231226	120746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5410	-210	5	-3.74	1108148040	203482	54.76	5550	5620	5280	7300	3940	5620	5445.93	1.02	0	-35043	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2930	4.68	0.87	12	0.38	1157.00	6244.00	6850	20230215	-21.02	3995	20230103	35.42	6850	-21.02	20230215	3995	35.42	20230103	6850	-21.02	20230215	3995	35.42	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
31	20231226	110750	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5410	-210	5	-3.74	1025819600	188178	50.65	5550	5620	5280	7300	3940	5620	5451.33	1.02	0	-35787	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2930	4.68	0.87	12	0.35	1157.00	6244.00	6850	20230215	-21.02	3995	20230103	35.42	6850	-21.02	20230215	3995	35.42	20230103	6850	-21.02	20230215	3995	35.42	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
32	20231226	100745	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5480	-140	5	-2.49	797984550	146194	39.35	5550	5620	5280	7300	3940	5620	5458.39	1.02	0	-38185	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2968	4.74	0.88	12	0.27	1157.00	6244.00	6850	20230215	-20.00	3995	20230103	37.17	6850	-20.00	20230215	3995	37.17	20230103	6850	-20.00	20230215	3995	37.17	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
33	20231226	090748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5430	-190	5	-3.38	358540020	65301	17.58	5550	5620	5280	7300	3940	5620	5490.57	1.02	0	-10646	5793	5706	5563	5476	5333	5750	5520	547	1680	1000	4040	10	1	54167350	2941	4.69	0.87	12	0.12	1157.00	6244.00	6850	20230215	-20.73	3995	20230103	35.92	6850	-20.73	20230215	3995	35.92	20230103	6850	-20.73	20230215	3995	35.92	20230103	2.23	N	100790	1000	546 억	550116	N	N	309	N	N
34	20231222	160737	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5620	160	2	2.93	2032924050	365204	156.17	5520	5650	5420	7090	3830	5460	5566.10	1.08	0	-35884	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3044	4.86	0.90	12	0.67	1157.00	6244.00	6850	20230215	-17.96	3995	20230103	40.68	6850	-17.96	20230215	3995	40.68	20230103	6850	-17.96	20230215	3995	40.68	20230103	2.18	N	100790	1000	546 억	585981	N	N	309	N	N
35	20231222	150734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5530	70	2	1.28	1832902630	329419	140.87	5520	5650	5420	7090	3830	5460	5564.05	1.08	0	-28697	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	2995	4.78	0.89	12	0.61	1157.00	6244.00	6850	20230215	-19.27	3995	20230103	38.42	6850	-19.27	20230215	3995	38.42	20230103	6850	-19.27	20230215	3995	38.42	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
36	20231222	140731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5540	80	2	1.47	1664361270	298944	127.84	5520	5650	5420	7090	3830	5460	5567.47	1.08	0	-22837	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3001	4.79	0.89	12	0.55	1157.00	6244.00	6850	20230215	-19.12	3995	20230103	38.67	6850	-19.12	20230215	3995	38.67	20230103	6850	-19.12	20230215	3995	38.67	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
37	20231222	130734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5610	150	2	2.75	1549609420	278342	119.03	5520	5650	5420	7090	3830	5460	5567.29	1.08	0	-20673	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3039	4.85	0.90	12	0.51	1157.00	6244.00	6850	20230215	-18.10	3995	20230103	40.43	6850	-18.10	20230215	3995	40.43	20230103	6850	-18.10	20230215	3995	40.43	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
38	20231222	120732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5560	100	2	1.83	1219197790	219485	93.86	5520	5650	5420	7090	3830	5460	5554.81	1.08	0	-34318	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3012	4.81	0.89	12	0.41	1157.00	6244.00	6850	20230215	-18.83	3995	20230103	39.17	6850	-18.83	20230215	3995	39.17	20230103	6850	-18.83	20230215	3995	39.17	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
39	20231222	110732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5560	100	2	1.83	1163237730	209408	89.55	5520	5650	5420	7090	3830	5460	5554.89	1.08	0	-29978	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3012	4.81	0.89	12	0.39	1157.00	6244.00	6850	20230215	-18.83	3995	20230103	39.17	6850	-18.83	20230215	3995	39.17	20230103	6850	-18.83	20230215	3995	39.17	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
40	20231222	100730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5530	70	2	1.28	999362360	179837	76.90	5520	5650	5420	7090	3830	5460	5557.05	1.08	0	-36469	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	2995	4.78	0.89	12	0.33	1157.00	6244.00	6850	20230215	-19.27	3995	20230103	38.42	6850	-19.27	20230215	3995	38.42	20230103	6850	-19.27	20230215	3995	38.42	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
41	20231222	090731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5630	170	2	3.11	505270730	90698	38.78	5520	5650	5460	7090	3830	5460	5570.91	1.08	0	-11509	5746	5602	5506	5362	5266	5555	5315	547	1630	1000	3930	10	1	54167350	3050	4.87	0.90	12	0.17	1157.00	6244.00	6850	20230215	-17.81	3995	20230103	40.93	6850	-17.81	20230215	3995	40.93	20230103	6850	-17.81	20230215	3995	40.93	20230103	2.18	N	100790	1000	546 억	585981	N	N	0	N	N
42	20231221	160727	57	100.00	KOSDAQ	금융	N	N	N	N		N	5460	-110	5	-1.97	1236480650	224578	32.60	5610	5650	5410	7240	3900	5570	5506.02	1.10	-3017	-10108	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2958	4.72	0.87	12	0.41	1157.00	6244.00	6850	20230215	-20.29	3995	20230103	36.67	6850	-20.29	20230215	3995	36.67	20230103	6850	-20.29	20230215	3995	36.67	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
43	20231221	150729	57	100.00	KOSDAQ	금융	N	N	N	N		N	5470	-100	5	-1.80	1205091150	218827	31.76	5610	5650	5410	7240	3900	5570	5507.05	1.10	-3017	-8529	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2963	4.73	0.88	12	0.40	1157.00	6244.00	6850	20230215	-20.15	3995	20230103	36.92	6850	-20.15	20230215	3995	36.92	20230103	6850	-20.15	20230215	3995	36.92	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
44	20231221	140728	57	100.00	KOSDAQ	금융	N	N	N	N		N	5500	-70	5	-1.26	1009270890	182861	26.54	5610	5650	5410	7240	3900	5570	5519.33	1.10	-3017	-13380	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2979	4.75	0.88	12	0.34	1157.00	6244.00	6850	20230215	-19.71	3995	20230103	37.67	6850	-19.71	20230215	3995	37.67	20230103	6850	-19.71	20230215	3995	37.67	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
45	20231221	130726	57	100.00	KOSDAQ	금융	N	N	N	N		N	5410	-160	5	-2.87	912799710	165275	23.99	5610	5650	5410	7240	3900	5570	5522.91	1.10	-3017	-12657	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2930	4.68	0.87	12	0.31	1157.00	6244.00	6850	20230215	-21.02	3995	20230103	35.42	6850	-21.02	20230215	3995	35.42	20230103	6850	-21.02	20230215	3995	35.42	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
46	20231221	120732	57	100.00	KOSDAQ	금융	N	N	N	N		N	5480	-90	5	-1.62	845235200	152853	22.19	5610	5650	5440	7240	3900	5570	5529.73	1.10	-3017	-12817	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2968	4.74	0.88	12	0.28	1157.00	6244.00	6850	20230215	-20.00	3995	20230103	37.17	6850	-20.00	20230215	3995	37.17	20230103	6850	-20.00	20230215	3995	37.17	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
47	20231221	110731	57	100.00	KOSDAQ	금융	N	N	N	N		N	5480	-90	5	-1.62	693856680	125114	18.16	5610	5650	5480	7240	3900	5570	5545.80	1.10	-3017	-16621	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2968	4.74	0.88	12	0.23	1157.00	6244.00	6850	20230215	-20.00	3995	20230103	37.17	6850	-20.00	20230215	3995	37.17	20230103	6850	-20.00	20230215	3995	37.17	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
48	20231221	100728	57	100.00	KOSDAQ	금융	N	N	N	N		N	5590	20	2	0.36	540114580	97276	14.12	5610	5650	5480	7240	3900	5570	5552.39	1.10	-3017	-12297	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	3028	4.83	0.90	12	0.18	1157.00	6244.00	6850	20230215	-18.39	3995	20230103	39.92	6850	-18.39	20230215	3995	39.92	20230103	6850	-18.39	20230215	3995	39.92	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
49	20231221	090729	57	100.00	KOSDAQ	금융	N	N	N	N		N	5520	-50	5	-0.90	100193430	18080	2.62	5610	5620	5500	7240	3900	5570	5541.67	1.10	-3017	-3607	5936	5752	5516	5332	5096	5845	5425	547	1670	1000	4010	10	1	54167350	2990	4.77	0.88	12	0.03	1157.00	6244.00	6850	20230215	-19.42	3995	20230103	38.17	6850	-19.42	20230215	3995	38.17	20230103	6850	-19.42	20230215	3995	38.17	20230103	2.10	N	100790	1000	546 억	596433	N	N	2	N	N
50	20231220	160730	57	100.00	KOSDAQ	금융	N	N	N	N		N	5570	250	2	4.70	3772186950	686408	156.59	5320	5700	5280	6910	3730	5320	5495.54	1.02	-2872	43906	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	3017	4.81	0.89	12	1.27	1157.00	6244.00	6850	20230215	-18.69	3995	20230103	39.42	6850	-18.69	20230215	3995	39.42	20230103	6850	-18.69	20230215	3995	39.42	20230103	2.07	N	100790	1000	546 억	552192	N	N	2	N	N
51	20231220	150809	57	100.00	KOSDAQ	금융	N	N	N	N		N	5530	210	2	3.95	3696093270	672712	153.47	5320	5700	5280	6910	3730	5320	5494.37	1.02	-2872	45839	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2995	4.78	0.89	12	1.24	1157.00	6244.00	6850	20230215	-19.27	3995	20230103	38.42	6850	-19.27	20230215	3995	38.42	20230103	6850	-19.27	20230215	3995	38.42	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
52	20231220	140819	57	100.00	KOSDAQ	금융	N	N	N	N		N	5610	290	2	5.45	2738524850	501818	114.48	5320	5680	5280	6910	3730	5320	5457.26	1.02	-2872	14135	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	3039	4.85	0.90	12	0.93	1157.00	6244.00	6850	20230215	-18.10	3995	20230103	40.43	6850	-18.10	20230215	3995	40.43	20230103	6850	-18.10	20230215	3995	40.43	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
53	20231220	130812	57	100.00	KOSDAQ	금융	N	N	N	N		N	5450	130	2	2.44	1899235250	350777	80.03	5320	5530	5280	6910	3730	5320	5414.42	1.02	-2872	18180	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2952	4.71	0.87	12	0.65	1157.00	6244.00	6850	20230215	-20.44	3995	20230103	36.42	6850	-20.44	20230215	3995	36.42	20230103	6850	-20.44	20230215	3995	36.42	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
54	20231220	120727	57	100.00	KOSDAQ	금융	N	N	N	N		N	5430	110	2	2.07	1770070820	327065	74.62	5320	5530	5280	6910	3730	5320	5412.04	1.02	-2872	14923	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2941	4.69	0.87	12	0.60	1157.00	6244.00	6850	20230215	-20.73	3995	20230103	35.92	6850	-20.73	20230215	3995	35.92	20230103	6850	-20.73	20230215	3995	35.92	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
55	20231220	110730	57	100.00	KOSDAQ	금융	N	N	N	N		N	5480	160	2	3.01	1539784360	284693	64.95	5320	5530	5280	6910	3730	5320	5408.64	1.02	-2872	12906	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2968	4.74	0.88	12	0.53	1157.00	6244.00	6850	20230215	-20.00	3995	20230103	37.17	6850	-20.00	20230215	3995	37.17	20230103	6850	-20.00	20230215	3995	37.17	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
56	20231220	100729	57	100.00	KOSDAQ	금융	N	N	N	N		N	5380	60	2	1.13	805942810	150311	34.29	5320	5460	5280	6910	3730	5320	5361.89	1.02	-2872	20466	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2914	4.65	0.86	12	0.28	1157.00	6244.00	6850	20230215	-21.46	3995	20230103	34.67	6850	-21.46	20230215	3995	34.67	20230103	6850	-21.46	20230215	3995	34.67	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
57	20231220	090728	57	100.00	KOSDAQ	금융	N	N	N	N		N	5420	100	2	1.88	327351670	60970	13.91	5320	5440	5280	6910	3730	5320	5369.22	1.02	-2872	1364	5700	5510	5200	5010	4700	5605	5105	547	1590	1000	3830	10	1	54167350	2936	4.68	0.87	12	0.11	1157.00	6244.00	6850	20230215	-20.88	3995	20230103	35.67	6850	-20.88	20230215	3995	35.67	20230103	6850	-20.88	20230215	3995	35.67	20230103	2.07	N	100790	1000	546 억	552192	N	N	2542	N	N
58	20231219	160727	57	100.00	KOSDAQ	금융	N	N	N	N		N	5320	405	2	8.24	2243114730	432267	580.12	4925	5390	4890	6380	3445	4915	5188.95	0.98	0	27032	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	10	1	54167350	2882	4.60	0.85	12	0.80	1157.00	6244.00	6850	20230215	-22.34	3995	20230103	33.17	6850	-22.34	20230215	3995	33.17	20230103	6850	-22.34	20230215	3995	33.17	20230103	2.08	N	100790	1000	546 억	528468	N	N	2542	N	N
59	20231219	150731	57	100.00	KOSDAQ	금융	N	N	N	N		N	5250	335	2	6.82	1604717270	312258	419.07	4925	5290	4890	6380	3445	4915	5139.07	0.98	0	24324	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	10	1	54167350	2844	4.54	0.84	12	0.58	1157.00	6244.00	6850	20230215	-23.36	3995	20230103	31.41	6850	-23.36	20230215	3995	31.41	20230103	6850	-23.36	20230215	3995	31.41	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
60	20231219	140726	57	100.00	KOSDAQ	금융	N	N	N	N		N	5060	145	2	2.95	552431050	110110	147.77	4925	5130	4890	6380	3445	4915	5017.08	0.98	0	14113	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	10	1	54167350	2741	4.37	0.81	12	0.20	1157.00	6244.00	6850	20230215	-26.13	3995	20230103	26.66	6850	-26.13	20230215	3995	26.66	20230103	6850	-26.13	20230215	3995	26.66	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
61	20231219	130731	57	100.00	KOSDAQ	금융	N	N	N	N		N	5060	145	2	2.95	478132510	95462	128.11	4925	5130	4890	6380	3445	4915	5008.62	0.98	0	12752	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	10	1	54167350	2741	4.37	0.81	12	0.18	1157.00	6244.00	6850	20230215	-26.13	3995	20230103	26.66	6850	-26.13	20230215	3995	26.66	20230103	6850	-26.13	20230215	3995	26.66	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
62	20231219	120730	57	100.00	KOSDAQ	금융	N	N	N	N		N	5000	85	2	1.73	300914290	60571	81.29	4925	5030	4890	6380	3445	4915	4967.96	0.98	0	10265	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	10	1	54167350	2708	4.32	0.80	12	0.11	1157.00	6244.00	6850	20230215	-27.01	3995	20230103	25.16	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3995	25.16	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
63	20231219	110731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4990	75	2	1.53	208721240	42162	56.58	4925	5030	4890	6380	3445	4915	4950.46	0.98	0	5500	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	5	1	54167350	2703	4.31	0.80	12	0.08	1157.00	6244.00	6850	20230215	-27.15	3995	20230103	24.91	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3995	24.91	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
64	20231219	100729	57	100.00	KOSDAQ	금융	N	N	N	N		N	4960	45	2	0.92	155680755	31432	42.18	4925	5030	4890	6380	3445	4915	4952.94	0.98	0	240	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	5	1	54167350	2687	4.29	0.79	12	0.06	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
65	20231219	090725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4925	10	2	0.20	2122265	431	0.58	4925	4925	4915	6380	3445	4915	4924.05	0.98	0	-171	4988	4951	4908	4871	4828	4970	4890	547	1465	1000	3530	5	1	54167350	2668	4.26	0.79	12	0.00	1157.00	6244.00	6850	20230215	-28.10	3995	20230103	23.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3995	23.28	20230103	2.08	N	100790	1000	546 억	528468	N	N	7	N	N
66	20231218	160725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4915	15	2	0.31	364831555	74513	57.21	4880	4945	4865	6370	3430	4900	4896.21	0.99	0	-7138	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2662	4.25	0.79	12	0.14	1157.00	6244.00	6850	20230215	-28.25	3995	20230103	23.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3995	23.03	20230103	2.02	N	100790	1000	546 억	535113	N	N	7	N	N
67	20231218	150727	57	100.00	KOSDAQ	금융	N	N	N	N		N	4905	5	2	0.10	344467615	70367	54.03	4880	4945	4865	6370	3430	4900	4895.30	0.99	0	-6614	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2657	4.24	0.79	12	0.13	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
68	20231218	140723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4890	-10	5	-0.20	235925395	48171	36.98	4880	4945	4865	6370	3430	4900	4897.66	0.99	0	-1788	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2649	4.23	0.78	12	0.09	1157.00	6244.00	6850	20230215	-28.61	3995	20230103	22.40	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3995	22.40	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
69	20231218	130724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4890	-10	5	-0.20	205800700	42010	32.25	4880	4945	4865	6370	3430	4900	4898.85	0.99	0	-648	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2649	4.23	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.61	3995	20230103	22.40	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3995	22.40	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
70	20231218	120719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4925	25	2	0.51	141823675	28940	22.22	4880	4945	4865	6370	3430	4900	4900.61	0.99	0	-912	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2668	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.10	3995	20230103	23.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3995	23.28	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
71	20231218	110723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4920	20	2	0.41	117163495	23936	18.38	4880	4920	4865	6370	3430	4900	4894.87	0.99	0	-1127	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2665	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
72	20231218	100721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4900	0	3	0.00	88099250	18015	13.83	4880	4920	4865	6370	3430	4900	4890.33	0.99	0	-205	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2654	4.24	0.78	12	0.03	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
73	20231218	090719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4895	-5	5	-0.10	16147365	3308	2.54	4880	4900	4880	6370	3430	4900	4881.31	0.99	0	-71	5033	4966	4933	4866	4833	4950	4850	547	1470	1000	3520	5	1	54167350	2651	4.23	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	2.02	N	100790	1000	546 억	535113	N	N	11015	N	N
74	20231215	160720	57	100.00	KOSDAQ	금융	N	N	N	N		N	4900	-55	5	-1.11	643365660	130220	95.41	4980	5000	4900	6440	3470	4955	4940.60	0.99	-576	14753	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2654	4.24	0.78	12	0.24	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	2.02	N	100790	1000	546 억	534580	N	N	11015	N	N
75	20231215	150723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4930	-25	5	-0.50	554181020	112048	82.10	4980	5000	4915	6440	3470	4955	4945.91	0.99	-576	19442	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2670	4.26	0.79	12	0.21	1157.00	6244.00	6850	20230215	-28.03	3995	20230103	23.40	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3995	23.40	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
76	20231215	140723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4935	-20	5	-0.40	514071235	103922	76.14	4980	5000	4915	6440	3470	4955	4946.69	0.99	-576	17866	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2673	4.27	0.79	12	0.19	1157.00	6244.00	6850	20230215	-27.96	3995	20230103	23.53	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3995	23.53	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
77	20231215	130718	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	-15	5	-0.30	343353955	69352	50.81	4980	5000	4920	6440	3470	4955	4950.88	0.99	-576	6723	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2676	4.27	0.79	12	0.13	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
78	20231215	120719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4925	-30	5	-0.61	133495320	27021	19.80	4980	4980	4920	6440	3470	4955	4940.36	0.99	-576	-4969	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2668	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.10	3995	20230103	23.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3995	23.28	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
79	20231215	110714	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	-15	5	-0.30	94186140	19056	13.96	4980	4980	4935	6440	3470	4955	4942.51	0.99	-576	-871	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2676	4.27	0.79	12	0.04	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
80	20231215	100720	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	-10	5	-0.20	69317140	14022	10.27	4980	4980	4935	6440	3470	4955	4943.35	0.99	-576	965	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.03	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
81	20231215	090721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	-15	5	-0.30	31023465	6282	4.60	4980	4980	4935	6440	3470	4955	4938.13	0.99	-576	1389	5151	5052	4981	4882	4811	5017	4847	547	1485	1000	3560	5	1	54167350	2676	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	2.02	N	100790	1000	546 억	534580	N	N	0	N	N
82	20231214	160717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	10	2	0.20	674222825	135635	359.62	4970	5080	4910	6420	3465	4945	4974.13	0.99	0	-1269	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2684	4.28	0.79	12	0.25	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
83	20231214	150743	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	-5	5	-0.10	549460050	110455	292.86	4970	5080	4910	6420	3465	4945	4974.51	0.99	0	-1262	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2676	4.27	0.79	12	0.20	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
84	20231214	140724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	0	3	0.00	491140700	98650	261.56	4970	5080	4910	6420	3465	4945	4978.62	0.99	0	-453	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.18	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
85	20231214	130738	57	100.00	KOSDAQ	금융	N	N	N	N		N	4930	-15	5	-0.30	380124330	76237	202.13	4970	5080	4910	6420	3465	4945	4986.09	0.99	0	218	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2670	4.26	0.79	12	0.14	1157.00	6244.00	6850	20230215	-28.03	3995	20230103	23.40	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3995	23.40	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
86	20231214	120751	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	0	3	0.00	344708095	69060	183.11	4970	5080	4910	6420	3465	4945	4991.43	0.99	0	2860	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.13	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
87	20231214	110719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	0	3	0.00	322678315	64605	171.29	4970	5080	4910	6420	3465	4945	4994.63	0.99	0	3283	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.12	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
88	20231214	100710	57	100.00	KOSDAQ	금융	N	N	N	N		N	4990	45	2	0.91	244094620	48714	129.16	4970	5080	4965	6420	3465	4945	5010.77	0.99	0	779	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	5	1	54167350	2703	4.31	0.80	12	0.09	1157.00	6244.00	6850	20230215	-27.15	3995	20230103	24.91	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3995	24.91	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
89	20231214	090651	57	100.00	KOSDAQ	금융	N	N	N	N		N	5000	55	2	1.11	30043390	6015	15.95	4970	5030	4970	6420	3465	4945	4994.74	0.99	0	771	5035	4990	4945	4900	4855	4967	4877	547	1475	1000	3560	10	1	54167350	2708	4.32	0.80	12	0.01	1157.00	6244.00	6850	20230215	-27.01	3995	20230103	25.16	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3995	25.16	20230103	1.98	N	100790	1000	546 억	536857	N	N	0	N	N
90	20231213	160715	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	-15	5	-0.30	184835850	37470	78.83	4990	4990	4900	6440	3475	4960	4932.90	1.02	0	-14075	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2679	4.27	0.79	12	0.07	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
91	20231213	150732	57	100.00	KOSDAQ	금융	N	N	N	N		N	4915	-45	5	-0.91	166530095	33755	71.02	4990	4990	4905	6440	3475	4960	4933.49	1.02	0	-12189	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2662	4.25	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.25	3995	20230103	23.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3995	23.03	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
92	20231213	140729	57	100.00	KOSDAQ	금융	N	N	N	N		N	4925	-35	5	-0.71	110920190	22466	47.26	4990	4990	4920	6440	3475	4960	4937.25	1.02	0	-6365	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2668	4.26	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.10	3995	20230103	23.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3995	23.28	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
93	20231213	130731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4920	-40	5	-0.81	107357850	21742	45.74	4990	4990	4920	6440	3475	4960	4937.81	1.02	0	-6333	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2665	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
94	20231213	120728	57	100.00	KOSDAQ	금융	N	N	N	N		N	4920	-40	5	-0.81	91047500	18430	38.77	4990	4990	4920	6440	3475	4960	4940.18	1.02	0	-6244	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2665	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
95	20231213	110731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	-15	5	-0.30	35198335	7113	14.96	4990	4990	4930	6440	3475	4960	4948.45	1.02	0	-3301	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2679	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
96	20231213	100734	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	-20	5	-0.40	21259620	4292	9.03	4990	4990	4930	6440	3475	4960	4953.31	1.02	0	-2081	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2676	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
97	20231213	090724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	-5	5	-0.10	5493410	1102	2.32	4990	4990	4935	6440	3475	4960	4984.95	1.02	0	-305	5010	4985	4940	4915	4870	4997	4927	547	1480	1000	3570	5	1	54167350	2684	4.28	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.98	N	100790	1000	546 억	552607	N	N	0	N	N
98	20231212	160700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4960	10	2	0.20	233489695	47371	46.65	4905	4965	4895	6430	3465	4950	4928.96	1.04	-288	-11095	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2687	4.29	0.79	12	0.09	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
99	20231212	150707	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	-5	5	-0.10	206543045	41928	41.29	4905	4965	4895	6430	3465	4950	4926.14	1.04	-288	-8551	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.08	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
100	20231212	140630	57	100.00	KOSDAQ	금융	N	N	N	N		N	4910	-40	5	-0.81	112901325	22975	22.63	4905	4965	4895	6430	3465	4950	4914.09	1.04	-288	-3782	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2660	4.24	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.32	3995	20230103	22.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3995	22.90	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
101	20231212	130630	57	100.00	KOSDAQ	금융	N	N	N	N		N	4915	-35	5	-0.71	110425355	22471	22.13	4905	4965	4895	6430	3465	4950	4914.13	1.04	-288	-3706	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2662	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.25	3995	20230103	23.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3995	23.03	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
102	20231212	120624	57	100.00	KOSDAQ	금융	N	N	N	N		N	4905	-45	5	-0.91	105187285	21404	21.08	4905	4965	4895	6430	3465	4950	4914.38	1.04	-288	-3126	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2657	4.24	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
103	20231212	110635	57	100.00	KOSDAQ	금융	N	N	N	N		N	4920	-30	5	-0.61	86367460	17562	17.30	4905	4965	4895	6430	3465	4950	4917.86	1.04	-288	-1461	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2665	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
104	20231212	100701	57	100.00	KOSDAQ	금융	N	N	N	N		N	4925	-25	5	-0.51	56923575	11563	11.39	4905	4965	4905	6430	3465	4950	4922.91	1.04	-288	23	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2668	4.26	0.79	12	0.02	1157.00	6244.00	6850	20230215	-28.10	3995	20230103	23.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3995	23.28	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
105	20231212	090700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4960	10	2	0.20	20214240	4113	4.05	4905	4965	4905	6430	3465	4950	4914.72	1.04	-288	-795	5093	5021	4958	4886	4823	4990	4855	547	1480	1000	3560	5	1	54167350	2687	4.29	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	1.92	N	100790	1000	546 억	563193	N	N	0	N	N
106	20231211	160702	57	100.00	KOSDAQ	금융	N	N	N	N		N	4950	60	2	1.23	504049790	101541	76.77	4980	5030	4895	6350	3425	4890	4964.00	1.05	3456	-2433	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2681	4.28	0.79	12	0.19	1157.00	6244.00	6850	20230215	-27.74	3995	20230103	23.90	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3995	23.90	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
107	20231211	150700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4945	55	2	1.12	472840750	95204	71.98	4980	5030	4895	6350	3425	4890	4966.61	1.05	3456	-2048	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2679	4.27	0.79	12	0.18	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
108	20231211	140659	57	100.00	KOSDAQ	금융	N	N	N	N		N	4935	45	2	0.92	397474960	79962	60.45	4980	5030	4895	6350	3425	4890	4970.80	1.05	3456	878	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2673	4.27	0.79	12	0.15	1157.00	6244.00	6850	20230215	-27.96	3995	20230103	23.53	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3995	23.53	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
109	20231211	130700	57	100.00	KOSDAQ	금융	N	N	N	N		N	4960	70	2	1.43	381538365	76739	58.02	4980	5030	4895	6350	3425	4890	4971.90	1.05	3456	2174	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2687	4.29	0.79	12	0.14	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
110	20231211	120659	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	65	2	1.33	345571805	69481	52.53	4980	5030	4895	6350	3425	4890	4973.62	1.05	3456	-40	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2684	4.28	0.79	12	0.13	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
111	20231211	110657	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	50	2	1.02	289178950	58108	43.93	4980	5030	4895	6350	3425	4890	4976.58	1.05	3456	-2146	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2676	4.27	0.79	12	0.11	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
112	20231211	100656	57	100.00	KOSDAQ	금융	N	N	N	N		N	5010	120	2	2.45	185398925	37228	28.15	4980	5030	4895	6350	3425	4890	4980.09	1.05	3456	9898	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	10	1	54167350	2714	4.33	0.80	12	0.07	1157.00	6244.00	6850	20230215	-26.86	3995	20230103	25.41	6850	-26.86	20230215	3995	25.41	20230103	6850	-26.86	20230215	3995	25.41	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
113	20231211	090656	57	100.00	KOSDAQ	금융	N	N	N	N		N	4910	20	2	0.41	7710840	1561	1.18	4980	4980	4910	6350	3425	4890	4939.68	1.05	3456	-1322	5023	4956	4893	4826	4763	4990	4860	547	1460	1000	3520	5	1	54167350	2660	4.24	0.79	12	0.00	1157.00	6244.00	6850	20230215	-28.32	3995	20230103	22.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3995	22.90	20230103	1.93	N	100790	1000	546 억	568821	N	N	473	N	N
114	20231208	160649	57	100.00	KOSDAQ	금융	N	N	N	N		N	4890	50	2	1.03	645191515	132268	904.27	4830	4960	4830	6290	3390	4840	4877.91	1.05	0	-3683	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2649	4.23	0.78	12	0.24	1157.00	6244.00	6850	20230215	-28.61	3995	20230103	22.40	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3995	22.40	20230103	1.94	N	100790	1000	546 억	568821	N	N	473	N	N
115	20231208	150653	57	100.00	KOSDAQ	금융	N	N	N	N		N	4885	45	2	0.93	626108750	128362	877.57	4830	4960	4830	6290	3390	4840	4877.68	1.05	0	-3037	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2646	4.22	0.78	12	0.24	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
116	20231208	140651	57	100.00	KOSDAQ	금융	N	N	N	N		N	4875	35	2	0.72	353453485	72553	496.02	4830	4960	4830	6290	3390	4840	4871.66	1.05	0	-8616	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2641	4.21	0.78	12	0.13	1157.00	6244.00	6850	20230215	-28.83	3995	20230103	22.03	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3995	22.03	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
117	20231208	130651	57	100.00	KOSDAQ	금융	N	N	N	N		N	4875	35	2	0.72	211939390	43624	298.24	4830	4890	4830	6290	3390	4840	4858.32	1.05	0	-7020	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2641	4.21	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.83	3995	20230103	22.03	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3995	22.03	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
118	20231208	120648	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	5	2	0.10	180701755	37189	254.25	4830	4890	4830	6290	3390	4840	4859.01	1.05	0	-5684	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2624	4.19	0.78	12	0.07	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
119	20231208	110645	57	100.00	KOSDAQ	금융	N	N	N	N		N	4855	15	2	0.31	156454730	32189	220.07	4830	4890	4830	6290	3390	4840	4860.50	1.05	0	-4566	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2630	4.20	0.78	12	0.06	1157.00	6244.00	6850	20230215	-29.12	3995	20230103	21.53	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3995	21.53	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
120	20231208	100654	57	100.00	KOSDAQ	금융	N	N	N	N		N	4870	30	2	0.62	49861960	10260	70.14	4830	4890	4830	6290	3390	4840	4859.84	1.05	0	3835	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2638	4.21	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
121	20231208	090644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4840	0	3	0.00	18790160	3879	26.52	4830	4890	4830	6290	3390	4840	4844.07	1.05	0	962	4990	4915	4875	4800	4760	4895	4780	547	1450	1000	3480	5	1	54167350	2622	4.18	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.34	3995	20230103	21.15	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3995	21.15	20230103	1.94	N	100790	1000	546 억	568821	N	N	0	N	N
122	20231207	160647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-40	5	-0.82	70188695	14449	45.07	4885	4950	4835	6340	3420	4880	4857.69	1.06	0	-3406	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2622	4.18	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.34	3995	20230103	21.15	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3995	21.15	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
123	20231207	150648	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-40	5	-0.82	60871895	12524	39.07	4885	4950	4840	6340	3420	4880	4860.42	1.06	0	-2541	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2622	4.18	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.34	3995	20230103	21.15	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3995	21.15	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
124	20231207	140645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4855	-25	5	-0.51	48268820	9925	30.96	4885	4950	4840	6340	3420	4880	4863.36	1.06	0	-944	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2630	4.20	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.12	3995	20230103	21.53	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3995	21.53	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
125	20231207	130645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	-20	5	-0.41	44318110	9110	28.42	4885	4950	4840	6340	3420	4880	4864.78	1.06	0	-866	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2633	4.20	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
126	20231207	120646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	-20	5	-0.41	38376600	7886	24.60	4885	4950	4840	6340	3420	4880	4866.42	1.06	0	-1095	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2633	4.20	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
127	20231207	110642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	-30	5	-0.61	32195350	6612	20.63	4885	4950	4840	6340	3420	4880	4869.23	1.06	0	-1476	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2627	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
128	20231207	100640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	-20	5	-0.41	23871020	4897	15.28	4885	4950	4840	6340	3420	4880	4874.62	1.06	0	-1342	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2633	4.20	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
129	20231207	090647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	60	2	1.23	4299310	872	2.72	4885	4950	4885	6340	3420	4880	4930.40	1.06	0	-33	4990	4935	4885	4830	4780	4962	4857	547	1460	1000	3510	5	1	54167350	2676	4.27	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.92	N	100790	1000	546 억	572220	N	N	0	N	N
130	20231206	160637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	35	2	0.72	155998830	32037	66.00	4845	4940	4835	6290	3395	4845	4869.33	1.06	0	-782	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2643	4.22	0.78	12	0.06	1157.00	6244.00	6850	20230215	-28.76	3995	20230103	22.15	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3995	22.15	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
131	20231206	150647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4875	30	2	0.62	150334170	30876	63.60	4845	4940	4835	6290	3395	4845	4868.97	1.06	0	-909	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2641	4.21	0.78	12	0.06	1157.00	6244.00	6850	20230215	-28.83	3995	20230103	22.03	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3995	22.03	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
132	20231206	140646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	40	2	0.83	119951515	24633	50.74	4845	4940	4835	6290	3395	4845	4869.55	1.06	0	60	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2646	4.22	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
133	20231206	130638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	15	2	0.31	102106920	20963	43.18	4845	4940	4835	6290	3395	4845	4870.82	1.06	0	-1399	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2633	4.20	0.78	12	0.04	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
134	20231206	120635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	25	2	0.52	89841130	18439	37.98	4845	4940	4835	6290	3395	4845	4872.34	1.06	0	-1731	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2638	4.21	0.78	12	0.03	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
135	20231206	110647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	15	2	0.31	70017565	14366	29.59	4845	4940	4835	6290	3395	4845	4873.84	1.06	0	-1283	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2633	4.20	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
136	20231206	100638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	0	3	0.00	46184730	9464	19.50	4845	4940	4835	6290	3395	4845	4880.04	1.06	0	-2484	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2624	4.19	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
137	20231206	090642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	40	2	0.83	2631575	543	1.12	4845	4890	4840	6290	3395	4845	4846.36	1.06	0	398	5118	4981	4913	4776	4708	4947	4742	547	1445	1000	3480	5	1	54167350	2646	4.22	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.91	N	100790	1000	546 억	574755	N	N	0	N	N
138	20231205	160645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	-125	5	-2.52	238180220	48463	118.42	5050	5050	4845	6460	3480	4970	4914.68	1.09	0	-22181	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2624	4.19	0.78	12	0.09	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
139	20231205	150641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	-120	5	-2.41	223768200	45489	111.15	5050	5050	4845	6460	3480	4970	4919.17	1.09	0	-21297	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2627	4.19	0.78	12	0.08	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
140	20231205	140642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-100	5	-2.01	206392245	41914	102.42	5050	5050	4870	6460	3480	4970	4924.18	1.09	0	-18137	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2638	4.21	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
141	20231205	130640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-100	5	-2.01	193839995	39338	96.12	5050	5050	4870	6460	3480	4970	4927.55	1.09	0	-16833	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2638	4.21	0.78	12	0.07	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
142	20231205	120635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	-85	5	-1.71	173759505	35224	86.07	5050	5050	4885	6460	3480	4970	4932.99	1.09	0	-14756	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2646	4.22	0.78	12	0.07	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
143	20231205	110635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-65	5	-1.31	126779575	25635	62.64	5050	5050	4905	6460	3480	4970	4945.57	1.09	0	-9175	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2657	4.24	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
144	20231205	100638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	-40	5	-0.80	90553280	18278	44.66	5050	5050	4925	6460	3480	4970	4954.22	1.09	0	-4254	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2670	4.26	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.03	3995	20230103	23.40	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3995	23.40	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
145	20231205	090637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	-30	5	-0.60	22420415	4477	10.94	5050	5050	4940	6460	3480	4970	5007.91	1.09	0	-1915	5073	5021	4968	4916	4863	5047	4942	547	1490	1000	3570	5	1	54167350	2676	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.91	N	100790	1000	546 억	587732	N	N	0	N	N
146	20231204	160635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4970	40	2	0.81	202713295	40904	90.41	4930	5020	4915	6400	3455	4930	4955.83	1.08	0	657	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2692	4.30	0.80	12	0.08	1157.00	6244.00	6850	20230215	-27.45	3995	20230103	24.41	6850	-27.45	20230215	3995	24.41	20230103	6850	-27.45	20230215	3995	24.41	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
147	20231204	150637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	30	2	0.61	186016890	37544	82.99	4930	5020	4915	6400	3455	4930	4954.64	1.08	0	775	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2687	4.29	0.79	12	0.07	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
148	20231204	140633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	20	2	0.41	165215640	33350	73.72	4930	5020	4915	6400	3455	4930	4953.99	1.08	0	540	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2681	4.28	0.79	12	0.06	1157.00	6244.00	6850	20230215	-27.74	3995	20230103	23.90	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3995	23.90	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
149	20231204	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	0	3	0.00	151038580	30483	67.38	4930	5020	4915	6400	3455	4930	4954.85	1.08	0	428	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.03	3995	20230103	23.40	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3995	23.40	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
150	20231204	120631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	30	2	0.61	140459785	28343	62.65	4930	5020	4915	6400	3455	4930	4955.71	1.08	0	425	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2687	4.29	0.79	12	0.05	1157.00	6244.00	6850	20230215	-27.59	3995	20230103	24.16	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3995	24.16	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
151	20231204	110634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	10	2	0.20	125777800	25375	56.09	4930	5020	4915	6400	3455	4930	4956.76	1.08	0	-199	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2676	4.27	0.79	12	0.05	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
152	20231204	100633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4970	40	2	0.81	60972335	12263	27.11	4930	5020	4915	6400	3455	4930	4972.06	1.08	0	-2607	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2692	4.30	0.80	12	0.02	1157.00	6244.00	6850	20230215	-27.45	3995	20230103	24.41	6850	-27.45	20230215	3995	24.41	20230103	6850	-27.45	20230215	3995	24.41	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
153	20231204	090632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	45	2	0.91	4635075	935	2.07	4930	4980	4915	6400	3455	4930	4957.30	1.08	0	-926	5046	4987	4921	4862	4796	5017	4892	547	1470	1000	3540	5	1	54167350	2695	4.30	0.80	12	0.00	1157.00	6244.00	6850	20230215	-27.37	3995	20230103	24.53	6850	-27.37	20230215	3995	24.53	20230103	6850	-27.37	20230215	3995	24.53	20230103	1.90	N	100790	1000	546 억	587162	N	N	0	N	N
154	20231201	160632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	10	2	0.20	222877060	45241	81.99	4920	4980	4855	6390	3445	4920	4926.44	1.06	0	10409	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.08	1157.00	6244.00	6850	20230215	-28.03	3995	20230103	23.40	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3995	23.40	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
155	20231201	150631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-5	5	-0.10	213334670	43303	78.48	4920	4980	4855	6390	3445	4920	4926.56	1.06	0	10678	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.08	1157.00	6244.00	6850	20230215	-28.25	3995	20230103	23.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3995	23.03	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
156	20231201	140632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	0	3	0.00	193774575	39331	71.28	4920	4980	4855	6390	3445	4920	4926.76	1.06	0	10150	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.07	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
157	20231201	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	0	3	0.00	167548665	34006	61.63	4920	4980	4855	6390	3445	4920	4927.03	1.06	0	7214	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
158	20231201	120637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	0	3	0.00	142741530	28969	52.50	4920	4980	4855	6390	3445	4920	4927.39	1.06	0	6375	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
159	20231201	110633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	25	2	0.51	96556390	19599	35.52	4920	4980	4855	6390	3445	4920	4926.60	1.06	0	2410	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2679	4.27	0.79	12	0.04	1157.00	6244.00	6850	20230215	-27.81	3995	20230103	23.78	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3995	23.78	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
160	20231201	100637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-10	5	-0.20	29689960	6055	10.97	4920	4930	4855	6390	3445	4920	4903.38	1.06	0	942	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2660	4.24	0.79	12	0.01	1157.00	6244.00	6850	20230215	-28.32	3995	20230103	22.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3995	22.90	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N
161	20231201	090630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4890	-30	5	-0.61	4193155	860	1.56	4920	4920	4855	6390	3445	4920	4875.76	1.06	0	373	4986	4952	4886	4852	4786	4970	4870	547	1470	1000	3540	5	1	54167350	2649	4.23	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.61	3995	20230103	22.40	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3995	22.40	20230103	1.88	N	100790	1000	546 억	576652	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History