KissMeData/053580/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231229	160604	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
3	20231229	150601	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
4	20231229	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
5	20231229	130601	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
6	20231229	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
7	20231229	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
8	20231229	100542	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
9	20231229	090543	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	80	2	0.86	246002700	26126	174.03	9340	9490	9300	12090	6510	9300	9416.21	9.28	10048	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1265393	N	N	N	N
10	20231228	160536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	80	2	0.86	243333500	25842	172.14	9340	9490	9300	12090	6510	9300	9416.21	9.21	0	10068	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
11	20231228	150542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	80	2	0.86	222167110	23586	157.11	9340	9490	9300	12090	6510	9300	9419.45	9.21	0	9834	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1279	11.21	1.17	12	0.17	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	17890	-47.57	20230214	9180	2.18	20231213	17890	-47.57	20230214	9180	2.18	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
12	20231228	140536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9410	110	2	1.18	197141210	20920	139.36	9340	9490	9300	12090	6510	9300	9423.58	9.21	0	8960	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1283	11.24	1.17	12	0.15	837.00	8042.00	17890	20230214	-47.40	9180	20231213	2.51	17890	-47.40	20230214	9180	2.51	20231213	17890	-47.40	20230214	9180	2.51	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
13	20231228	130538	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9430	130	2	1.40	151960400	16119	107.37	9340	9490	9300	12090	6510	9300	9427.41	9.21	0	7501	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1286	11.27	1.17	12	0.12	837.00	8042.00	17890	20230214	-47.29	9180	20231213	2.72	17890	-47.29	20230214	9180	2.72	20231213	17890	-47.29	20230214	9180	2.72	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
14	20231228	120539	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9480	180	2	1.94	140974690	14957	99.63	9340	9490	9300	12090	6510	9300	9425.33	9.21	0	7363	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1293	11.33	1.18	12	0.11	837.00	8042.00	17890	20230214	-47.01	9180	20231213	3.27	17890	-47.01	20230214	9180	3.27	20231213	17890	-47.01	20230214	9180	3.27	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
15	20231228	110538	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9470	170	2	1.83	111456890	11841	78.88	9340	9470	9300	12090	6510	9300	9412.79	9.21	0	6732	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1291	11.31	1.18	12	0.09	837.00	8042.00	17890	20230214	-47.07	9180	20231213	3.16	17890	-47.07	20230214	9180	3.16	20231213	17890	-47.07	20230214	9180	3.16	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
16	20231228	100536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9420	120	2	1.29	33192550	3541	23.59	9340	9430	9300	12090	6510	9300	9373.78	9.21	0	1386	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1285	11.25	1.17	12	0.03	837.00	8042.00	17890	20230214	-47.34	9180	20231213	2.61	17890	-47.34	20230214	9180	2.61	20231213	17890	-47.34	20230214	9180	2.61	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
17	20231228	090536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	0	3	0.00	1190820	128	0.85	9340	9340	9300	12090	6510	9300	9303.28	9.21	0	-124	9453	9376	9293	9216	9133	9335	9175	69	2790	500	6690	10	1	13636248	1268	11.11	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.11	N	053580	500	68 억	1255345	N	N	N	N
18	20231227	160533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	10	2	0.11	139191590	15005	102.37	9360	9370	9210	12070	6510	9290	9276.35	9.20	43	622	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1268	11.11	1.16	12	0.11	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
19	20231227	150541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	10	2	0.11	128319500	13832	94.36	9360	9370	9210	12070	6510	9290	9277.00	9.20	43	187	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1268	11.11	1.16	12	0.10	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
20	20231227	140539	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-20	5	-0.22	99362840	10720	73.13	9360	9370	9210	12070	6510	9290	9268.92	9.20	43	193	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1264	11.08	1.15	12	0.08	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
21	20231227	130534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9250	-40	5	-0.43	84885900	9161	62.50	9360	9370	9210	12070	6510	9290	9266.01	9.20	43	-713	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1261	11.05	1.15	12	0.07	837.00	8042.00	17890	20230214	-48.30	9180	20231213	0.76	17890	-48.30	20230214	9180	0.76	20231213	17890	-48.30	20230214	9180	0.76	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
22	20231227	120534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-20	5	-0.22	66734000	7207	49.17	9360	9370	9210	12070	6510	9290	9259.61	9.20	43	-1244	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1264	11.08	1.15	12	0.05	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
23	20231227	110537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9280	-10	5	-0.11	53064680	5732	39.10	9360	9370	9210	12070	6510	9290	9257.62	9.20	43	-2330	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1265	11.09	1.15	12	0.04	837.00	8042.00	17890	20230214	-48.13	9180	20231213	1.09	17890	-48.13	20230214	9180	1.09	20231213	17890	-48.13	20230214	9180	1.09	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
24	20231227	100539	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9220	-70	5	-0.75	35908200	3879	26.46	9360	9370	9210	12070	6510	9290	9257.08	9.20	43	-1223	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1257	11.02	1.15	12	0.03	837.00	8042.00	17890	20230214	-48.46	9180	20231213	0.44	17890	-48.46	20230214	9180	0.44	20231213	17890	-48.46	20230214	9180	0.44	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
25	20231227	090539	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	0	3	0.00	3089290	331	2.26	9360	9370	9290	12070	6510	9290	9333.20	9.20	43	-12	9423	9356	9303	9236	9183	9330	9210	69	2780	500	6680	10	1	13636248	1267	11.10	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.09	N	053580	500	68 억	1254724	N	N	N	N
26	20231226	160540	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	-50	5	-0.54	135792770	14619	51.77	9360	9370	9250	12140	6540	9340	9288.78	9.25	0	-6498	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1267	11.10	1.16	12	0.11	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
27	20231226	150537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	-40	5	-0.43	111870120	12043	42.64	9360	9370	9250	12140	6540	9340	9289.22	9.25	0	-4667	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1268	11.11	1.16	12	0.09	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
28	20231226	140538	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-80	5	-0.86	66642700	7170	25.39	9360	9370	9250	12140	6540	9340	9294.66	9.25	0	-2667	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1263	11.06	1.15	12	0.05	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
29	20231226	130538	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	-50	5	-0.54	45700540	4909	17.38	9360	9370	9270	12140	6540	9340	9309.54	9.25	0	-1417	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1267	11.10	1.16	12	0.04	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
30	20231226	120537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-70	5	-0.75	40656880	4366	15.46	9360	9370	9270	12140	6540	9340	9312.16	9.25	0	-1113	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1264	11.08	1.15	12	0.03	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
31	20231226	110540	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	-40	5	-0.43	26121850	2800	9.91	9360	9370	9300	12140	6540	9340	9329.23	9.25	0	-424	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1268	11.11	1.16	12	0.02	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
32	20231226	100537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9330	-10	5	-0.11	15047410	1611	5.70	9360	9370	9320	12140	6540	9340	9340.42	9.25	0	-60	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1272	11.15	1.16	12	0.01	837.00	8042.00	17890	20230214	-47.85	9180	20231213	1.63	17890	-47.85	20230214	9180	1.63	20231213	17890	-47.85	20230214	9180	1.63	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
33	20231226	090538	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9340	0	3	0.00	3378200	361	1.28	9360	9360	9340	12140	6540	9340	9357.89	9.25	0	-87	9513	9426	9303	9216	9093	9470	9260	69	2800	500	6720	10	1	13636248	1274	11.16	1.16	12	0.00	837.00	8042.00	17890	20230214	-47.79	9180	20231213	1.74	17890	-47.79	20230214	9180	1.74	20231213	17890	-47.79	20230214	9180	1.74	20231213	1.08	N	053580	500	68 억	1261179	N	N	N	N
34	20231222	160531	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9340	60	2	0.65	261464930	28241	156.25	9280	9390	9180	12060	6500	9280	9258.35	9.25	0	1458	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1274	11.16	1.16	12	0.21	837.00	8042.00	17890	20230214	-47.79	9180	20231222	1.74	17890	-47.79	20230214	9180	1.74	20231222	17890	-47.79	20230214	9180	1.74	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
35	20231222	150530	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9310	30	2	0.32	254759640	27522	152.27	9280	9390	9180	12060	6500	9280	9256.58	9.25	0	1395	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1270	11.12	1.16	12	0.20	837.00	8042.00	17890	20230214	-47.96	9180	20231222	1.42	17890	-47.96	20230214	9180	1.42	20231222	17890	-47.96	20230214	9180	1.42	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
36	20231222	140526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9340	60	2	0.65	203404820	22012	121.79	9280	9390	9180	12060	6500	9280	9240.63	9.25	0	205	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1274	11.16	1.16	12	0.16	837.00	8042.00	17890	20230214	-47.79	9180	20231222	1.74	17890	-47.79	20230214	9180	1.74	20231222	17890	-47.79	20230214	9180	1.74	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
37	20231222	130527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9240	-40	5	-0.43	137495280	14929	82.60	9280	9280	9180	12060	6500	9280	9209.95	9.25	0	-2850	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1260	11.04	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.35	9180	20231222	0.65	17890	-48.35	20230214	9180	0.65	20231222	17890	-48.35	20230214	9180	0.65	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
38	20231222	120527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9220	-60	5	-0.65	132169430	14352	79.41	9280	9280	9180	12060	6500	9280	9209.13	9.25	0	-2820	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1257	11.02	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.46	9180	20231222	0.44	17890	-48.46	20230214	9180	0.44	20231222	17890	-48.46	20230214	9180	0.44	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
39	20231222	110529	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9210	-70	5	-0.75	78283750	8500	47.03	9280	9280	9180	12060	6500	9280	9209.85	9.25	0	-3168	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1256	11.00	1.15	12	0.06	837.00	8042.00	17890	20230214	-48.52	9180	20231222	0.33	17890	-48.52	20230214	9180	0.33	20231222	17890	-48.52	20230214	9180	0.33	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
40	20231222	100526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9200	-80	5	-0.86	58080550	6306	34.89	9280	9280	9180	12060	6500	9280	9210.36	9.25	0	-3388	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1255	10.99	1.14	12	0.05	837.00	8042.00	17890	20230214	-48.57	9180	20231222	0.22	17890	-48.57	20230214	9180	0.22	20231222	17890	-48.57	20230214	9180	0.22	20231222	1.09	N	053580	500	68 억	1261570	N	N	N	N
41	20231222	090526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9280	0	3	0.00	8397210	910	5.03	9280	9280	9200	12060	6500	9280	9227.70	9.25	0	-12	9366	9322	9256	9212	9146	9290	9180	69	2780	500	6680	10	1	13636248	1265	11.09	1.15	12	0.01	837.00	8042.00	17890	20230214	-48.13	9180	20231213	1.09	17890	-48.13	20230214	9180	1.09	20231213	17890	-48.13	20230214	9180	1.09	20231213	1.09	N	053580	500	68 억	1261570	N	N	N	N
42	20231221	160525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9280	-20	5	-0.22	166842250	18051	56.73	9300	9300	9190	12090	6510	9300	9242.83	9.31	0	-4992	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1265	11.09	1.15	12	0.13	837.00	8042.00	17890	20230214	-48.13	9180	20231213	1.09	17890	-48.13	20230214	9180	1.09	20231213	17890	-48.13	20230214	9180	1.09	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
43	20231221	150526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9210	-90	5	-0.97	161513040	17474	54.92	9300	9300	9190	12090	6510	9300	9243.05	9.31	0	-4965	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1256	11.00	1.15	12	0.13	837.00	8042.00	17890	20230214	-48.52	9180	20231213	0.33	17890	-48.52	20230214	9180	0.33	20231213	17890	-48.52	20230214	9180	0.33	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
44	20231221	140525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9240	-60	5	-0.65	129542630	14002	44.00	9300	9300	9190	12090	6510	9300	9251.72	9.31	0	-5014	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1260	11.04	1.15	12	0.10	837.00	8042.00	17890	20230214	-48.35	9180	20231213	0.65	17890	-48.35	20230214	9180	0.65	20231213	17890	-48.35	20230214	9180	0.65	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
45	20231221	130525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9250	-50	5	-0.54	118120320	12765	40.12	9300	9300	9190	12090	6510	9300	9253.45	9.31	0	-4892	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1261	11.05	1.15	12	0.09	837.00	8042.00	17890	20230214	-48.30	9180	20231213	0.76	17890	-48.30	20230214	9180	0.76	20231213	17890	-48.30	20230214	9180	0.76	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
46	20231221	120527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-40	5	-0.43	106927870	11555	36.31	9300	9300	9190	12090	6510	9300	9253.82	9.31	0	-4457	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1263	11.06	1.15	12	0.08	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
47	20231221	110527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9210	-90	5	-0.97	101902920	11011	34.60	9300	9300	9190	12090	6510	9300	9254.65	9.31	0	-4431	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1256	11.00	1.15	12	0.08	837.00	8042.00	17890	20230214	-48.52	9180	20231213	0.33	17890	-48.52	20230214	9180	0.33	20231213	17890	-48.52	20230214	9180	0.33	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
48	20231221	100524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-40	5	-0.43	60700700	6543	20.56	9300	9300	9210	12090	6510	9300	9277.20	9.31	0	-1077	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1263	11.06	1.15	12	0.05	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
49	20231221	090526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9240	-60	5	-0.65	3074070	331	1.04	9300	9300	9240	12090	6510	9300	9287.22	9.31	0	-265	9520	9410	9330	9220	9140	9465	9275	69	2790	500	6690	10	1	13636248	1260	11.04	1.15	12	0.00	837.00	8042.00	17890	20230214	-48.35	9180	20231213	0.65	17890	-48.35	20230214	9180	0.65	20231213	17890	-48.35	20230214	9180	0.65	20231213	1.10	N	053580	500	68 억	1269809	N	N	N	N
50	20231220	160526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	30	2	0.32	295580340	31820	169.04	9270	9440	9250	12050	6490	9270	9289.11	9.39	0	-424	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1268	11.11	1.16	12	0.23	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
51	20231220	150555	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-10	5	-0.11	287521920	30950	164.42	9270	9440	9250	12050	6490	9270	9289.88	9.39	0	-451	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1263	11.06	1.15	12	0.23	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
52	20231220	140601	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	0	3	0.00	255392600	27479	145.98	9270	9440	9250	12050	6490	9270	9294.10	9.39	0	406	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1264	11.08	1.15	12	0.20	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
53	20231220	130557	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9250	-20	5	-0.22	237682040	25566	135.82	9270	9440	9250	12050	6490	9270	9296.80	9.39	0	420	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1261	11.05	1.15	12	0.19	837.00	8042.00	17890	20230214	-48.30	9180	20231213	0.76	17890	-48.30	20230214	9180	0.76	20231213	17890	-48.30	20230214	9180	0.76	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
54	20231220	120523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	0	3	0.00	183911490	19758	104.96	9270	9440	9270	12050	6490	9270	9308.20	9.39	0	3114	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1264	11.08	1.15	12	0.14	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
55	20231220	110526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	20	2	0.22	168142260	18058	95.93	9270	9440	9270	12050	6490	9270	9311.23	9.39	0	3004	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1267	11.10	1.16	12	0.13	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
56	20231220	100526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9310	40	2	0.43	135419730	14539	77.24	9270	9440	9270	12050	6490	9270	9314.24	9.39	0	2129	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1270	11.12	1.16	12	0.11	837.00	8042.00	17890	20230214	-47.96	9180	20231213	1.42	17890	-47.96	20230214	9180	1.42	20231213	17890	-47.96	20230214	9180	1.42	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
57	20231220	090524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	30	2	0.32	6100580	657	3.49	9270	9310	9270	12050	6490	9270	9285.51	9.39	0	11	9356	9312	9246	9202	9136	9335	9225	69	2780	500	6670	10	1	13636248	1268	11.11	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.10	N	053580	500	68 억	1279957	N	N	N	N
58	20231219	160525	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9270	40	2	0.43	173416460	18781	68.89	9230	9290	9180	11990	6470	9230	9233.61	9.46	110	-10001	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1264	11.08	1.15	12	0.14	837.00	8042.00	17890	20230214	-48.18	9180	20231219	0.98	17890	-48.18	20230214	9180	0.98	20231219	17890	-48.18	20230214	9180	0.98	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
59	20231219	150526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9250	20	2	0.22	168016370	18198	66.75	9230	9290	9180	11990	6470	9230	9232.68	9.46	110	-9998	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1261	11.05	1.15	12	0.13	837.00	8042.00	17890	20230214	-48.30	9180	20231219	0.76	17890	-48.30	20230214	9180	0.76	20231219	17890	-48.30	20230214	9180	0.76	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
60	20231219	140524	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9230	0	3	0.00	156222570	16922	62.07	9230	9290	9180	11990	6470	9230	9231.92	9.46	110	-9968	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1259	11.03	1.15	12	0.12	837.00	8042.00	17890	20230214	-48.41	9180	20231219	0.54	17890	-48.41	20230214	9180	0.54	20231219	17890	-48.41	20230214	9180	0.54	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
61	20231219	130527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9250	20	2	0.22	147396040	15967	58.56	9230	9290	9180	11990	6470	9230	9231.29	9.46	110	-9992	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1261	11.05	1.15	12	0.12	837.00	8042.00	17890	20230214	-48.30	9180	20231219	0.76	17890	-48.30	20230214	9180	0.76	20231219	17890	-48.30	20230214	9180	0.76	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
62	20231219	120527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9220	-10	5	-0.11	135435770	14670	53.81	9230	9290	9180	11990	6470	9230	9232.16	9.46	110	-10090	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1257	11.02	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.46	9180	20231219	0.44	17890	-48.46	20230214	9180	0.44	20231219	17890	-48.46	20230214	9180	0.44	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
63	20231219	110526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9240	10	2	0.11	129372530	14013	51.40	9230	9290	9180	11990	6470	9230	9232.32	9.46	110	-10064	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1260	11.04	1.15	12	0.10	837.00	8042.00	17890	20230214	-48.35	9180	20231219	0.65	17890	-48.35	20230214	9180	0.65	20231219	17890	-48.35	20230214	9180	0.65	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
64	20231219	100524	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9250	20	2	0.22	20425980	2210	8.11	9230	9290	9180	11990	6470	9230	9242.52	9.46	110	-386	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1261	11.05	1.15	12	0.02	837.00	8042.00	17890	20230214	-48.30	9180	20231219	0.76	17890	-48.30	20230214	9180	0.76	20231219	17890	-48.30	20230214	9180	0.76	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
65	20231219	090524	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9290	60	2	0.65	3943210	427	1.57	9230	9290	9180	11990	6470	9230	9234.68	9.46	110	0	9330	9280	9250	9200	9170	9265	9185	69	2760	500	6640	10	1	13636248	1267	11.10	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.07	9180	20231219	1.20	17890	-48.07	20230214	9180	1.20	20231219	17890	-48.07	20230214	9180	1.20	20231219	1.09	N	053580	500	68 억	1289969	N	N	N	N
66	20231218	160523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9230	-70	5	-0.75	252256950	27235	121.27	9300	9300	9220	12090	6510	9300	9262.23	9.51	0	594	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1259	11.03	1.15	12	0.20	837.00	8042.00	17890	20230214	-48.41	9180	20231213	0.54	17890	-48.41	20230214	9180	0.54	20231213	17890	-48.41	20230214	9180	0.54	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
67	20231218	150524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9230	-70	5	-0.75	230638580	24893	110.84	9300	9300	9220	12090	6510	9300	9265.20	9.51	0	805	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1259	11.03	1.15	12	0.18	837.00	8042.00	17890	20230214	-48.41	9180	20231213	0.54	17890	-48.41	20230214	9180	0.54	20231213	17890	-48.41	20230214	9180	0.54	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
68	20231218	140522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9240	-60	5	-0.65	180979850	19515	86.89	9300	9300	9230	12090	6510	9300	9273.88	9.51	0	1900	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1260	11.04	1.15	12	0.14	837.00	8042.00	17890	20230214	-48.35	9180	20231213	0.65	17890	-48.35	20230214	9180	0.65	20231213	17890	-48.35	20230214	9180	0.65	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
69	20231218	130522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9240	-60	5	-0.65	158806820	17116	76.21	9300	9300	9240	12090	6510	9300	9278.27	9.51	0	2447	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1260	11.04	1.15	12	0.13	837.00	8042.00	17890	20230214	-48.35	9180	20231213	0.65	17890	-48.35	20230214	9180	0.65	20231213	17890	-48.35	20230214	9180	0.65	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
70	20231218	120518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-40	5	-0.43	134008450	14434	64.27	9300	9300	9240	12090	6510	9300	9284.22	9.51	0	3055	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1263	11.06	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
71	20231218	110521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-30	5	-0.32	114330990	12308	54.80	9300	9300	9250	12090	6510	9300	9289.16	9.51	0	3563	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1264	11.08	1.15	12	0.09	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
72	20231218	100521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-30	5	-0.32	95385800	10266	45.71	9300	9300	9250	12090	6510	9300	9291.43	9.51	0	3822	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1264	11.08	1.15	12	0.08	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
73	20231218	090517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	0	3	0.00	17158500	1845	8.21	9300	9300	9300	12090	6510	9300	9300.00	9.51	0	644	9360	9330	9270	9240	9180	9345	9255	69	2790	500	6690	10	1	13636248	1268	11.11	1.16	12	0.01	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.09	N	053580	500	68 억	1296290	N	N	N	N
74	20231215	160519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	20	2	0.22	206201640	22259	150.69	9210	9300	9210	12060	6500	9280	9263.73	9.52	0	-399	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1268	11.11	1.16	12	0.16	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
75	20231215	150522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9250	-30	5	-0.32	190567920	20577	139.31	9210	9300	9210	12060	6500	9280	9261.21	9.52	0	-325	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1261	11.05	1.15	12	0.15	837.00	8042.00	17890	20230214	-48.30	9180	20231213	0.76	17890	-48.30	20230214	9180	0.76	20231213	17890	-48.30	20230214	9180	0.76	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
76	20231215	140522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	10	2	0.11	159104150	17185	116.34	9210	9300	9210	12060	6500	9280	9258.32	9.52	0	352	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1267	11.10	1.16	12	0.13	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
77	20231215	130519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9240	-40	5	-0.43	110099700	11890	80.50	9210	9300	9210	12060	6500	9280	9259.86	9.52	0	589	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1260	11.04	1.15	12	0.09	837.00	8042.00	17890	20230214	-48.35	9180	20231213	0.65	17890	-48.35	20230214	9180	0.65	20231213	17890	-48.35	20230214	9180	0.65	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
78	20231215	120519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	-20	5	-0.22	80842930	8727	59.08	9210	9300	9210	12060	6500	9280	9263.54	9.52	0	1867	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1263	11.06	1.15	12	0.06	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
79	20231215	110514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-10	5	-0.11	69374540	7490	50.71	9210	9300	9210	12060	6500	9280	9262.29	9.52	0	1694	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1264	11.08	1.15	12	0.05	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
80	20231215	100520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9270	-10	5	-0.11	51603230	5571	37.72	9210	9300	9210	12060	6500	9280	9262.83	9.52	0	1049	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1264	11.08	1.15	12	0.04	837.00	8042.00	17890	20230214	-48.18	9180	20231213	0.98	17890	-48.18	20230214	9180	0.98	20231213	17890	-48.18	20230214	9180	0.98	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
81	20231215	090520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9300	20	2	0.22	4936870	536	3.63	9210	9300	9210	12060	6500	9280	9210.58	9.52	0	11	9366	9322	9256	9212	9146	9345	9235	69	2780	500	6680	10	1	13636248	1268	11.11	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.02	9180	20231213	1.31	17890	-48.02	20230214	9180	1.31	20231213	17890	-48.02	20230214	9180	1.31	20231213	1.09	N	053580	500	68 억	1297904	N	N	N	N
82	20231214	160516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9280	100	2	1.09	136100860	14714	57.11	9230	9300	9190	11930	6430	9180	9249.75	9.53	0	-1869	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1265	11.09	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.13	9180	20231213	1.09	17890	-48.13	20230214	9180	1.09	20231213	17890	-48.13	20230214	9180	1.09	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
83	20231214	150535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9260	80	2	0.87	131132050	14178	55.03	9230	9300	9190	11930	6430	9180	9248.98	9.53	0	-1823	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1263	11.06	1.15	12	0.10	837.00	8042.00	17890	20230214	-48.24	9180	20231213	0.87	17890	-48.24	20230214	9180	0.87	20231213	17890	-48.24	20230214	9180	0.87	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
84	20231214	140526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9290	110	2	1.20	117834590	12744	49.47	9230	9290	9190	11930	6430	9180	9246.28	9.53	0	-2080	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1267	11.10	1.16	12	0.09	837.00	8042.00	17890	20230214	-48.07	9180	20231213	1.20	17890	-48.07	20230214	9180	1.20	20231213	17890	-48.07	20230214	9180	1.20	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
85	20231214	130531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9210	30	2	0.33	87872260	9507	36.90	9230	9290	9190	11930	6430	9180	9242.90	9.53	0	-1849	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1256	11.00	1.15	12	0.07	837.00	8042.00	17890	20230214	-48.52	9180	20231213	0.33	17890	-48.52	20230214	9180	0.33	20231213	17890	-48.52	20230214	9180	0.33	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
86	20231214	120542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9210	30	2	0.33	80098450	8662	33.62	9230	9290	9200	11930	6430	9180	9247.11	9.53	0	-1896	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1256	11.00	1.15	12	0.06	837.00	8042.00	17890	20230214	-48.52	9180	20231213	0.33	17890	-48.52	20230214	9180	0.33	20231213	17890	-48.52	20230214	9180	0.33	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
87	20231214	110517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9250	70	2	0.76	65289710	7057	27.39	9230	9290	9200	11930	6430	9180	9251.77	9.53	0	-1914	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1261	11.05	1.15	12	0.05	837.00	8042.00	17890	20230214	-48.30	9180	20231213	0.76	17890	-48.30	20230214	9180	0.76	20231213	17890	-48.30	20230214	9180	0.76	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
88	20231214	100512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9280	100	2	1.09	52838760	5711	22.17	9230	9290	9200	11930	6430	9180	9252.10	9.53	0	-1915	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1265	11.09	1.15	12	0.04	837.00	8042.00	17890	20230214	-48.13	9180	20231213	1.09	17890	-48.13	20230214	9180	1.09	20231213	17890	-48.13	20230214	9180	1.09	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
89	20231214	090453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9220	40	2	0.44	1873360	203	0.79	9230	9240	9200	11930	6430	9180	9228.37	9.53	0	-99	9460	9320	9250	9110	9040	9285	9075	69	2750	500	6600	10	1	13636248	1257	11.02	1.15	12	0.00	837.00	8042.00	17890	20230214	-48.46	9180	20231213	0.44	17890	-48.46	20230214	9180	0.44	20231213	17890	-48.46	20230214	9180	0.44	20231213	1.10	N	053580	500	68 억	1299311	N	N	N	N
90	20231213	160516	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9180	-140	5	-1.50	236943640	25673	129.69	9300	9390	9180	12110	6530	9320	9229.46	9.56	0	-2467	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1252	10.97	1.14	12	0.19	837.00	8042.00	17890	20230214	-48.69	9180	20231213	0.00	17890	-48.69	20230214	9180	0.00	20231213	17890	-48.69	20230214	9180	0.00	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
91	20231213	150527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9200	-120	5	-1.29	191368960	20715	104.64	9300	9390	9200	12110	6530	9320	9238.18	9.56	0	-2412	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1255	10.99	1.14	12	0.15	837.00	8042.00	17890	20230214	-48.57	9200	20231213	0.00	17890	-48.57	20230214	9200	0.00	20231213	17890	-48.57	20230214	9200	0.00	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
92	20231213	140527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9210	-110	5	-1.18	147947220	16000	80.82	9300	9390	9200	12110	6530	9320	9246.70	9.56	0	-1612	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1256	11.00	1.15	12	0.12	837.00	8042.00	17890	20230214	-48.52	9200	20231213	0.11	17890	-48.52	20230214	9200	0.11	20231213	17890	-48.52	20230214	9200	0.11	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
93	20231213	130526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9240	-80	5	-0.86	98371010	10626	53.68	9300	9390	9220	12110	6530	9320	9257.58	9.56	0	-1432	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1260	11.04	1.15	12	0.08	837.00	8042.00	17890	20230214	-48.35	9220	20231213	0.22	17890	-48.35	20230214	9220	0.22	20231213	17890	-48.35	20230214	9220	0.22	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
94	20231213	120525	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9230	-90	5	-0.97	92095960	9947	50.25	9300	9390	9220	12110	6530	9320	9258.67	9.56	0	-1240	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1259	11.03	1.15	12	0.07	837.00	8042.00	17890	20230214	-48.41	9220	20231213	0.11	17890	-48.41	20230214	9220	0.11	20231213	17890	-48.41	20230214	9220	0.11	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
95	20231213	110527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9260	-60	5	-0.64	52682650	5678	28.68	9300	9390	9230	12110	6530	9320	9278.38	9.56	0	-2390	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1263	11.06	1.15	12	0.04	837.00	8042.00	17890	20230214	-48.24	9230	20231213	0.33	17890	-48.24	20230214	9230	0.33	20231213	17890	-48.24	20230214	9230	0.33	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
96	20231213	100530	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9260	-60	5	-0.64	33627420	3618	18.28	9300	9390	9260	12110	6530	9320	9294.48	9.56	0	-2220	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1263	11.06	1.15	12	0.03	837.00	8042.00	17890	20230214	-48.24	9260	20231213	0.00	17890	-48.24	20230214	9260	0.00	20231213	17890	-48.24	20230214	9260	0.00	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
97	20231213	090522	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9300	-20	5	-0.21	3654900	393	1.99	9300	9300	9300	12110	6530	9320	9300.00	9.56	0	10	9480	9400	9360	9280	9240	9380	9260	69	2790	500	6710	10	1	13636248	1268	11.11	1.16	12	0.00	837.00	8042.00	17890	20230214	-48.02	9300	20231213	0.00	17890	-48.02	20230214	9300	0.00	20231213	17890	-48.02	20230214	9300	0.00	20231213	1.10	N	053580	500	68 억	1303251	N	N	N	N
98	20231212	160504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9320	10	2	0.11	183904480	19625	83.79	9410	9440	9320	12100	6520	9310	9370.93	9.59	0	-185	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1271	11.14	1.16	12	0.14	837.00	8042.00	17890	20230214	-47.90	9300	20231205	0.22	17890	-47.90	20230214	9300	0.22	20231205	17890	-47.90	20230214	9300	0.22	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
99	20231212	150510	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9330	20	2	0.21	167368090	17857	76.24	9410	9440	9330	12100	6520	9310	9372.69	9.59	0	175	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1272	11.15	1.16	12	0.13	837.00	8042.00	17890	20230214	-47.85	9300	20231205	0.32	17890	-47.85	20230214	9300	0.32	20231205	17890	-47.85	20230214	9300	0.32	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
100	20231212	140448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	50	2	0.54	144136190	15371	65.62	9410	9440	9350	12100	6520	9310	9377.15	9.59	0	1229	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1276	11.18	1.16	12	0.11	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
101	20231212	130445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9370	60	2	0.64	129977400	13858	59.16	9410	9440	9350	12100	6520	9310	9379.23	9.59	0	864	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1278	11.19	1.17	12	0.10	837.00	8042.00	17890	20230214	-47.62	9300	20231205	0.75	17890	-47.62	20230214	9300	0.75	20231205	17890	-47.62	20230214	9300	0.75	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
102	20231212	120444	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9390	80	2	0.86	117707430	12548	53.57	9410	9440	9350	12100	6520	9310	9380.57	9.59	0	747	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1280	11.22	1.17	12	0.09	837.00	8042.00	17890	20230214	-47.51	9300	20231205	0.97	17890	-47.51	20230214	9300	0.97	20231205	17890	-47.51	20230214	9300	0.97	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
103	20231212	110449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	50	2	0.54	109895780	11715	50.01	9410	9440	9350	12100	6520	9310	9380.78	9.59	0	772	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1276	11.18	1.16	12	0.09	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
104	20231212	100508	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9350	40	2	0.43	65806490	7006	29.91	9410	9440	9350	12100	6520	9310	9392.88	9.59	0	82	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1275	11.17	1.16	12	0.05	837.00	8042.00	17890	20230214	-47.74	9300	20231205	0.54	17890	-47.74	20230214	9300	0.54	20231205	17890	-47.74	20230214	9300	0.54	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
105	20231212	090505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9410	100	2	1.07	23476060	2495	10.65	9410	9410	9400	12100	6520	9310	9409.24	9.59	0	-42	9450	9380	9340	9270	9230	9360	9250	69	2790	500	6700	10	1	13636248	1283	11.24	1.17	12	0.02	837.00	8042.00	17890	20230214	-47.40	9300	20231205	1.18	17890	-47.40	20230214	9300	1.18	20231205	17890	-47.40	20230214	9300	1.18	20231205	1.06	N	053580	500	68 억	1307735	N	N	N	N
106	20231211	160507	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9310	-90	5	-0.96	217431070	23308	78.39	9410	9410	9300	12220	6580	9400	9328.61	9.82	16084	-8387	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1270	11.12	1.16	12	0.17	837.00	8042.00	17890	20230214	-47.96	9300	20231211	0.11	17890	-47.96	20230214	9300	0.11	20231211	17890	-47.96	20230214	9300	0.11	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
107	20231211	150504	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9310	-90	5	-0.96	199955500	21432	72.08	9410	9410	9300	12220	6580	9400	9329.76	9.82	16084	-8166	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1270	11.12	1.16	12	0.16	837.00	8042.00	17890	20230214	-47.96	9300	20231211	0.11	17890	-47.96	20230214	9300	0.11	20231211	17890	-47.96	20230214	9300	0.11	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
108	20231211	140505	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9380	-20	5	-0.21	160013460	17146	57.66	9410	9410	9300	12220	6580	9400	9332.41	9.82	16084	-5903	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.13	837.00	8042.00	17890	20230214	-47.57	9300	20231211	0.86	17890	-47.57	20230214	9300	0.86	20231211	17890	-47.57	20230214	9300	0.86	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
109	20231211	130507	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9330	-70	5	-0.74	149414010	16012	53.85	9410	9410	9300	12220	6580	9400	9331.38	9.82	16084	-5804	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1272	11.15	1.16	12	0.12	837.00	8042.00	17890	20230214	-47.85	9300	20231211	0.32	17890	-47.85	20230214	9300	0.32	20231211	17890	-47.85	20230214	9300	0.32	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
110	20231211	120506	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9330	-70	5	-0.74	141981350	15215	51.17	9410	9410	9300	12220	6580	9400	9331.67	9.82	16084	-5505	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1272	11.15	1.16	12	0.11	837.00	8042.00	17890	20230214	-47.85	9300	20231211	0.32	17890	-47.85	20230214	9300	0.32	20231211	17890	-47.85	20230214	9300	0.32	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
111	20231211	110504	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9320	-80	5	-0.85	103317280	11066	37.22	9410	9410	9300	12220	6580	9400	9336.46	9.82	16084	-4338	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1271	11.14	1.16	12	0.08	837.00	8042.00	17890	20230214	-47.90	9300	20231211	0.22	17890	-47.90	20230214	9300	0.22	20231211	17890	-47.90	20230214	9300	0.22	20231211	1.07	N	053580	500	68 억	1338408	N	N	N	N
112	20231211	100504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9340	-60	5	-0.64	34158180	3650	12.28	9410	9410	9340	12220	6580	9400	9358.41	9.82	16084	-793	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1274	11.16	1.16	12	0.03	837.00	8042.00	17890	20230214	-47.79	9300	20231205	0.43	17890	-47.79	20230214	9300	0.43	20231205	17890	-47.79	20230214	9300	0.43	20231205	1.07	N	053580	500	68 억	1338408	N	N	N	N
113	20231211	090502	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9350	-50	5	-0.53	1737520	185	0.62	9410	9410	9350	12220	6580	9400	9392.00	9.82	16084	-143	9520	9460	9390	9330	9260	9490	9360	69	2820	500	6760	10	1	13636248	1275	11.17	1.16	12	0.00	837.00	8042.00	17890	20230214	-47.74	9300	20231205	0.54	17890	-47.74	20230214	9300	0.54	20231205	17890	-47.74	20230214	9300	0.54	20231205	1.07	N	053580	500	68 억	1338408	N	N	N	N
114	20231208	160459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9400	0	3	0.00	277984790	29698	135.92	9360	9450	9320	12220	6580	9400	9360.35	9.82	0	-3325	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1282	11.23	1.17	12	0.22	837.00	8042.00	17890	20230214	-47.46	9300	20231205	1.08	17890	-47.46	20230214	9300	1.08	20231205	17890	-47.46	20230214	9300	1.08	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
115	20231208	150501	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	-40	5	-0.43	251816860	26908	123.15	9360	9450	9320	12220	6580	9400	9358.44	9.82	0	-2852	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1276	11.18	1.16	12	0.20	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
116	20231208	140500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	-40	5	-0.43	241978230	25858	118.34	9360	9450	9320	12220	6580	9400	9357.96	9.82	0	-2902	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1276	11.18	1.16	12	0.19	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
117	20231208	130459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	-20	5	-0.21	200467910	21427	98.06	9360	9450	9320	12220	6580	9400	9355.86	9.82	0	-1151	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.16	837.00	8042.00	17890	20230214	-47.57	9300	20231205	0.86	17890	-47.57	20230214	9300	0.86	20231205	17890	-47.57	20230214	9300	0.86	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
118	20231208	120455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9370	-30	5	-0.32	191603300	20481	93.73	9360	9450	9320	12220	6580	9400	9355.17	9.82	0	-1122	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1278	11.19	1.17	12	0.15	837.00	8042.00	17890	20230214	-47.62	9300	20231205	0.75	17890	-47.62	20230214	9300	0.75	20231205	17890	-47.62	20230214	9300	0.75	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
119	20231208	110455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9350	-50	5	-0.53	173480430	18547	84.88	9360	9450	9320	12220	6580	9400	9353.56	9.82	0	-639	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1275	11.17	1.16	12	0.14	837.00	8042.00	17890	20230214	-47.74	9300	20231205	0.54	17890	-47.74	20230214	9300	0.54	20231205	17890	-47.74	20230214	9300	0.54	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
120	20231208	100502	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9340	-60	5	-0.64	135642210	14493	66.33	9360	9450	9320	12220	6580	9400	9359.15	9.82	0	1581	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1274	11.16	1.16	12	0.11	837.00	8042.00	17890	20230214	-47.79	9300	20231205	0.43	17890	-47.79	20230214	9300	0.43	20231205	17890	-47.79	20230214	9300	0.43	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
121	20231208	090455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	-20	5	-0.21	6347570	677	3.10	9360	9450	9360	12220	6580	9400	9376.03	9.82	0	200	9526	9462	9406	9342	9286	9495	9375	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.00	837.00	8042.00	17890	20230214	-47.57	9300	20231205	0.86	17890	-47.57	20230214	9300	0.86	20231205	17890	-47.57	20230214	9300	0.86	20231205	1.08	N	053580	500	68 억	1338408	N	N	N	N
122	20231207	160455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9400	20	2	0.21	200980740	21346	156.04	9380	9470	9350	12190	6570	9380	9415.38	9.86	0	732	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1282	11.23	1.17	12	0.16	837.00	8042.00	17890	20230214	-47.46	9300	20231205	1.08	17890	-47.46	20230214	9300	1.08	20231205	17890	-47.46	20230214	9300	1.08	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
123	20231207	150457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9410	30	2	0.32	194813490	20690	151.24	9380	9470	9350	12190	6570	9380	9415.83	9.86	0	690	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1283	11.24	1.17	12	0.15	837.00	8042.00	17890	20230214	-47.40	9300	20231205	1.18	17890	-47.40	20230214	9300	1.18	20231205	17890	-47.40	20230214	9300	1.18	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
124	20231207	140455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9390	10	2	0.11	181190080	19239	140.64	9380	9470	9350	12190	6570	9380	9417.85	9.86	0	655	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1280	11.22	1.17	12	0.14	837.00	8042.00	17890	20230214	-47.51	9300	20231205	0.97	17890	-47.51	20230214	9300	0.97	20231205	17890	-47.51	20230214	9300	0.97	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
125	20231207	130455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9440	60	2	0.64	138648330	14725	107.64	9380	9470	9350	12190	6570	9380	9415.85	9.86	0	1386	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1287	11.28	1.17	12	0.11	837.00	8042.00	17890	20230214	-47.23	9300	20231205	1.51	17890	-47.23	20230214	9300	1.51	20231205	17890	-47.23	20230214	9300	1.51	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
126	20231207	120457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9390	10	2	0.11	101901960	10832	79.18	9380	9450	9350	12190	6570	9380	9407.49	9.86	0	-309	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1280	11.22	1.17	12	0.08	837.00	8042.00	17890	20230214	-47.51	9300	20231205	0.97	17890	-47.51	20230214	9300	0.97	20231205	17890	-47.51	20230214	9300	0.97	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
127	20231207	110453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9390	10	2	0.11	82770230	8795	64.29	9380	9450	9350	12190	6570	9380	9411.06	9.86	0	-699	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1280	11.22	1.17	12	0.06	837.00	8042.00	17890	20230214	-47.51	9300	20231205	0.97	17890	-47.51	20230214	9300	0.97	20231205	17890	-47.51	20230214	9300	0.97	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
128	20231207	100452	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9400	20	2	0.21	72826370	7737	56.56	9380	9450	9350	12190	6570	9380	9412.74	9.86	0	-18	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1282	11.23	1.17	12	0.06	837.00	8042.00	17890	20230214	-47.46	9300	20231205	1.08	17890	-47.46	20230214	9300	1.08	20231205	17890	-47.46	20230214	9300	1.08	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
129	20231207	090458	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	-20	5	-0.21	13572300	1447	10.58	9380	9380	9350	12190	6570	9380	9379.61	9.86	0	2	9506	9442	9386	9322	9266	9475	9355	69	2810	500	6750	10	1	13636248	1276	11.18	1.16	12	0.01	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.06	N	053580	500	68 억	1344966	N	N	N	N
130	20231206	160448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	-20	5	-0.21	127888550	13640	31.80	9360	9450	9330	12220	6580	9400	9375.98	9.88	0	2613	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.10	837.00	8042.00	17890	20230214	-47.57	9300	20231205	0.86	17890	-47.57	20230214	9300	0.86	20231205	17890	-47.57	20230214	9300	0.86	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
131	20231206	150457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	-40	5	-0.43	117674680	12551	29.26	9360	9450	9330	12220	6580	9400	9375.72	9.88	0	2490	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1276	11.18	1.16	12	0.09	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
132	20231206	140455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	-20	5	-0.21	90498440	9650	22.50	9360	9450	9330	12220	6580	9400	9378.08	9.88	0	2277	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.07	837.00	8042.00	17890	20230214	-47.57	9300	20231205	0.86	17890	-47.57	20230214	9300	0.86	20231205	17890	-47.57	20230214	9300	0.86	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
133	20231206	130451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9420	20	2	0.21	79160860	8443	19.68	9360	9450	9330	12220	6580	9400	9375.92	9.88	0	2362	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1285	11.25	1.17	12	0.06	837.00	8042.00	17890	20230214	-47.34	9300	20231205	1.29	17890	-47.34	20230214	9300	1.29	20231205	17890	-47.34	20230214	9300	1.29	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
134	20231206	120447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9400	0	3	0.00	70468990	7520	17.53	9360	9450	9330	12220	6580	9400	9370.88	9.88	0	1841	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1282	11.23	1.17	12	0.06	837.00	8042.00	17890	20230214	-47.46	9300	20231205	1.08	17890	-47.46	20230214	9300	1.08	20231205	17890	-47.46	20230214	9300	1.08	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
135	20231206	110457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9450	50	2	0.53	65358810	6977	16.26	9360	9450	9330	12220	6580	9400	9367.75	9.88	0	1707	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1289	11.29	1.18	12	0.05	837.00	8042.00	17890	20230214	-47.18	9300	20231205	1.61	17890	-47.18	20230214	9300	1.61	20231205	17890	-47.18	20230214	9300	1.61	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
136	20231206	100453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9380	-20	5	-0.21	52628960	5625	13.11	9360	9390	9330	12220	6580	9400	9356.26	9.88	0	864	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.04	837.00	8042.00	17890	20230214	-47.57	9300	20231205	0.86	17890	-47.57	20230214	9300	0.86	20231205	17890	-47.57	20230214	9300	0.86	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
137	20231206	090454	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9360	-40	5	-0.43	8687460	928	2.16	9360	9390	9360	12220	6580	9400	9361.49	9.88	0	0	9720	9560	9430	9270	9140	9495	9205	69	2820	500	6760	10	1	13636248	1276	11.18	1.16	12	0.01	837.00	8042.00	17890	20230214	-47.68	9300	20231205	0.65	17890	-47.68	20230214	9300	0.65	20231205	17890	-47.68	20230214	9300	0.65	20231205	1.08	N	053580	500	68 억	1346767	N	N	N	N
138	20231205	160455	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9400	-200	5	-2.08	404037580	42897	400.23	9510	9590	9300	12480	6720	9600	9418.78	10.03	0	-20081	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1282	11.23	1.17	12	0.31	837.00	8042.00	17890	20230214	-47.46	9300	20231205	1.08	17890	-47.46	20230214	9300	1.08	20231205	17890	-47.46	20230214	9300	1.08	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
139	20231205	150453	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9330	-270	5	-2.81	372829840	39554	369.04	9510	9590	9330	12480	6720	9600	9425.84	10.03	0	-19536	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1272	11.15	1.16	12	0.29	837.00	8042.00	17890	20230214	-47.85	9330	20231205	0.00	17890	-47.85	20230214	9330	0.00	20231205	17890	-47.85	20230214	9330	0.00	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
140	20231205	140454	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9390	-210	5	-2.19	286317310	30310	282.80	9510	9590	9370	12480	6720	9600	9446.30	10.03	0	-11318	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1280	11.22	1.17	12	0.22	837.00	8042.00	17890	20230214	-47.51	9370	20231205	0.21	17890	-47.51	20230214	9370	0.21	20231205	17890	-47.51	20230214	9370	0.21	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
141	20231205	130453	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9420	-180	5	-1.88	255779460	27067	252.54	9510	9590	9370	12480	6720	9600	9449.86	10.03	0	-8675	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1285	11.25	1.17	12	0.20	837.00	8042.00	17890	20230214	-47.34	9370	20231205	0.53	17890	-47.34	20230214	9370	0.53	20231205	17890	-47.34	20230214	9370	0.53	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
142	20231205	120450	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9400	-200	5	-2.08	237292580	25103	234.21	9510	9590	9370	12480	6720	9600	9452.76	10.03	0	-8379	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1282	11.23	1.17	12	0.18	837.00	8042.00	17890	20230214	-47.46	9370	20231205	0.32	17890	-47.46	20230214	9370	0.32	20231205	17890	-47.46	20230214	9370	0.32	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
143	20231205	110450	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9470	-130	5	-1.35	158375000	16715	155.95	9510	9590	9420	12480	6720	9600	9475.02	10.03	0	-6182	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1291	11.31	1.18	12	0.12	837.00	8042.00	17890	20230214	-47.07	9420	20231205	0.53	17890	-47.07	20230214	9420	0.53	20231205	17890	-47.07	20230214	9420	0.53	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
144	20231205	100451	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9450	-150	5	-1.56	118869230	12537	116.97	9510	9590	9420	12480	6720	9600	9481.47	10.03	0	-5527	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1289	11.29	1.18	12	0.09	837.00	8042.00	17890	20230214	-47.18	9420	20231205	0.32	17890	-47.18	20230214	9420	0.32	20231205	17890	-47.18	20230214	9420	0.32	20231205	1.07	N	053580	500	68 억	1367794	N	N	N	N
145	20231205	090448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9580	-20	5	-0.21	2237610	235	2.19	9510	9590	9510	12480	6720	9600	9521.74	10.03	0	-2	9740	9670	9630	9560	9520	9650	9540	69	2880	500	6910	10	1	13636248	1306	11.45	1.19	12	0.00	837.00	8042.00	17890	20230214	-46.45	9490	20231128	0.95	17890	-46.45	20230214	9490	0.95	20231128	17890	-46.45	20230214	9490	0.95	20231128	1.07	N	053580	500	68 억	1367794	N	N	N	N
146	20231204	160449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9600	-90	5	-0.93	102130160	10597	97.31	9620	9700	9590	12590	6790	9690	9637.67	10.06	0	-1717	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1309	11.47	1.19	12	0.08	837.00	8042.00	17890	20230214	-46.34	9490	20231128	1.16	17890	-46.34	20230214	9490	1.16	20231128	17890	-46.34	20230214	9490	1.16	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
147	20231204	150451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9590	-100	5	-1.03	96604550	10021	92.02	9620	9700	9590	12590	6790	9690	9640.21	10.06	0	-1250	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1308	11.46	1.19	12	0.07	837.00	8042.00	17890	20230214	-46.39	9490	20231128	1.05	17890	-46.39	20230214	9490	1.05	20231128	17890	-46.39	20230214	9490	1.05	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
148	20231204	140448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9600	-90	5	-0.93	88980180	9227	84.73	9620	9700	9600	12590	6790	9690	9643.46	10.06	0	-1205	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1309	11.47	1.19	12	0.07	837.00	8042.00	17890	20230214	-46.34	9490	20231128	1.16	17890	-46.34	20230214	9490	1.16	20231128	17890	-46.34	20230214	9490	1.16	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
149	20231204	130447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9620	-70	5	-0.72	74003890	7668	70.41	9620	9700	9620	12590	6790	9690	9651.00	10.06	0	-955	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1312	11.49	1.20	12	0.06	837.00	8042.00	17890	20230214	-46.23	9490	20231128	1.37	17890	-46.23	20230214	9490	1.37	20231128	17890	-46.23	20230214	9490	1.37	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
150	20231204	120446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-40	5	-0.41	49237040	5096	46.80	9620	9700	9620	12590	6790	9690	9661.90	10.06	0	-939	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1316	11.53	1.20	12	0.04	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
151	20231204	110449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-40	5	-0.41	42418590	4389	40.30	9620	9700	9620	12590	6790	9690	9664.75	10.06	0	-939	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1316	11.53	1.20	12	0.03	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
152	20231204	100448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9660	-30	5	-0.31	27050170	2797	25.68	9620	9700	9620	12590	6790	9690	9671.14	10.06	0	-621	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1317	11.54	1.20	12	0.02	837.00	8042.00	17890	20230214	-46.00	9490	20231128	1.79	17890	-46.00	20230214	9490	1.79	20231128	17890	-46.00	20230214	9490	1.79	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
153	20231204	090447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9620	-70	5	-0.72	4907200	510	4.68	9620	9630	9620	12590	6790	9690	9621.96	10.06	0	-98	9796	9742	9656	9602	9516	9770	9630	69	2900	500	6970	10	1	13636248	1312	11.49	1.20	12	0.00	837.00	8042.00	17890	20230214	-46.23	9490	20231128	1.37	17890	-46.23	20230214	9490	1.37	20231128	17890	-46.23	20230214	9490	1.37	20231128	1.08	N	053580	500	68 억	1371153	N	N	N	N
154	20231201	160448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	10	2	0.10	104941580	10876	56.97	9610	9710	9570	12580	6780	9680	9648.84	10.07	0	-1672	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1321	11.58	1.20	12	0.08	837.00	8042.00	17890	20230214	-45.84	9490	20231128	2.11	17890	-45.84	20230214	9490	2.11	20231128	17890	-45.84	20230214	9490	2.11	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
155	20231201	150447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9670	-10	5	-0.10	100972370	10466	54.82	9610	9710	9570	12580	6780	9680	9647.66	10.07	0	-1517	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1319	11.55	1.20	12	0.08	837.00	8042.00	17890	20230214	-45.95	9490	20231128	1.90	17890	-45.95	20230214	9490	1.90	20231128	17890	-45.95	20230214	9490	1.90	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
156	20231201	140447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	20	2	0.21	93391130	9683	50.72	9610	9710	9570	12580	6780	9680	9644.85	10.07	0	-1305	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1323	11.59	1.21	12	0.07	837.00	8042.00	17890	20230214	-45.78	9490	20231128	2.21	17890	-45.78	20230214	9490	2.21	20231128	17890	-45.78	20230214	9490	2.21	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
157	20231201	130446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9680	0	3	0.00	85999030	8920	46.72	9610	9710	9570	12580	6780	9680	9641.15	10.07	0	-1313	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1320	11.57	1.20	12	0.07	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
158	20231201	120450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	20	2	0.21	67478280	7009	36.71	9610	9700	9570	12580	6780	9680	9627.38	10.07	0	-982	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1323	11.59	1.21	12	0.05	837.00	8042.00	17890	20230214	-45.78	9490	20231128	2.21	17890	-45.78	20230214	9490	2.21	20231128	17890	-45.78	20230214	9490	2.21	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
159	20231201	110448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9660	-20	5	-0.21	48948260	5092	26.67	9610	9690	9570	12580	6780	9680	9612.78	10.07	0	-1060	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1317	11.54	1.20	12	0.04	837.00	8042.00	17890	20230214	-46.00	9490	20231128	1.79	17890	-46.00	20230214	9490	1.79	20231128	17890	-46.00	20230214	9490	1.79	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
160	20231201	100450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-30	5	-0.31	44351780	4616	24.18	9610	9690	9570	12580	6780	9680	9608.27	10.07	0	-1058	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1316	11.53	1.20	12	0.03	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N
161	20231201	090445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9610	-70	5	-0.72	1922000	200	1.05	9610	9610	9610	12580	6780	9680	9610.00	10.07	0	2	9860	9770	9670	9580	9480	9775	9585	69	2900	500	6960	10	1	13636248	1310	11.48	1.19	12	0.00	837.00	8042.00	17890	20230214	-46.28	9490	20231128	1.26	17890	-46.28	20230214	9490	1.26	20231128	17890	-46.28	20230214	9490	1.26	20231128	1.09	N	053580	500	68 억	1372827	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History