KissMeData/440790/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
3	20231229	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
4	20231229	141406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
5	20231229	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
6	20231229	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
7	20231229	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
8	20231229	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
9	20231229	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	-10	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1366	N	N	N	N
10	20231228	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	20067940	9328	459.96	2135	2170	2120	2780	1500	2140	2151.37	0.03	0	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.23	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
11	20231228	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	30	2	1.40	19982940	9288	457.99	2135	2170	2120	2780	1500	2140	2151.48	0.03	0	6590	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	88	-166.92	1.09	12	0.23	-13.00	1993.00	2470	20230706	-12.15	1990	20221226	9.05	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1990	9.05	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
12	20231228	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	15452100	7186	354.34	2135	2170	2120	2780	1500	2140	2150.31	0.03	0	5138	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-166.15	1.08	12	0.18	-13.00	1993.00	2470	20230706	-12.55	1990	20221226	8.54	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1990	8.54	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
13	20231228	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	13313700	6196	305.52	2135	2170	2120	2780	1500	2140	2148.76	0.03	0	4148	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-166.15	1.08	12	0.15	-13.00	1993.00	2470	20230706	-12.55	1990	20221226	8.54	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1990	8.54	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
14	20231228	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	15	2	0.70	10740855	5004	246.75	2135	2170	2120	2780	1500	2140	2146.45	0.03	0	2964	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-165.77	1.08	12	0.12	-13.00	1993.00	2470	20230706	-12.75	1990	20221226	8.29	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1990	8.29	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
15	20231228	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	7405745	3461	170.66	2135	2150	2120	2780	1500	2140	2139.77	0.03	0	1823	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.09	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
16	20231228	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3520445	1646	81.16	2135	2145	2125	2780	1500	2140	2138.79	0.03	0	654	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-164.62	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
17	20231228	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.03	0	0	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4050000	87	-164.62	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221228	0.13	N	440790	100	4 억	1376	N	N	N	N
18	20231227	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	4322490	2028	486.33	2130	2145	2130	2765	1495	2130	2131.41	0.03	0	-16	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	87	-164.62	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
19	20231227	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	4320350	2027	486.09	2130	2145	2130	2765	1495	2130	2131.40	0.03	0	-16	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	87	-165.00	1.08	12	0.05	-13.00	1993.00	2470	20230706	-13.16	1990	20221226	7.79	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1990	7.79	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
20	20231227	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3819750	1792	429.74	2130	2135	2130	2765	1495	2130	2131.56	0.03	0	-8	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
21	20231227	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3216960	1509	361.87	2130	2135	2130	2765	1495	2130	2131.85	0.03	0	-8	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
22	20231227	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2616300	1227	294.24	2130	2135	2130	2765	1495	2130	2132.27	0.03	0	-8	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
23	20231227	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	914330	429	102.88	2130	2135	2130	2765	1495	2130	2131.31	0.03	0	-8	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
24	20231227	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	287575	135	32.37	2130	2135	2130	2765	1495	2130	2130.19	0.03	0	-6	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
25	20231227	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221227	0.13	N	440790	100	4 억	1392	N	N	N	N
26	20231226	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	887700	417	8.68	2125	2140	2105	2780	1500	2140	2128.78	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	86	-163.85	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
27	20231226	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	855750	402	8.37	2125	2140	2105	2780	1500	2140	2128.73	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	87	-164.62	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
28	20231226	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	853610	401	8.35	2125	2140	2105	2780	1500	2140	2128.70	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	86	-163.85	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.77	1990	20221226	7.04	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1990	7.04	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
29	20231226	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	56990	27	0.56	2125	2140	2105	2780	1500	2140	2110.74	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
30	20231226	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	56990	27	0.56	2125	2140	2105	2780	1500	2140	2110.74	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
31	20231226	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	56990	27	0.56	2125	2140	2105	2780	1500	2140	2110.74	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1990	20221226	6.78	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
32	20231226	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	52725	25	0.52	2125	2125	2105	2780	1500	2140	2109.00	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1990	20221226	5.78	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
33	20231226	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.03	0	0	2200	2170	2125	2095	2050	2147	2072	4	640	100	1490	5	1	4050000	87	-164.62	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221226	0.13	N	440790	100	4 억	1392	N	N	N	N
34	20231222	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	10156380	4803	221.03	2150	2155	2080	2795	1505	2150	2114.59	0.03	0	570	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-164.62	1.07	12	0.12	-13.00	1993.00	2470	20230706	-13.36	1990	20221226	7.54	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1990	7.54	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
35	20231222	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10154240	4802	220.98	2150	2155	2080	2795	1505	2150	2114.59	0.03	0	570	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.12	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
36	20231222	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10154240	4802	220.98	2150	2155	2080	2795	1505	2150	2114.59	0.03	0	570	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.12	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
37	20231222	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	10089740	4772	219.60	2150	2155	2080	2795	1505	2150	2114.36	0.03	0	540	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.77	1.08	12	0.12	-13.00	1993.00	2470	20230706	-12.75	1990	20221226	8.29	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1990	8.29	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
38	20231222	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	9193260	4356	200.46	2150	2155	2080	2795	1505	2150	2110.48	0.03	0	540	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.11	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
39	20231222	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	9171760	4346	200.00	2150	2155	2080	2795	1505	2150	2110.39	0.03	0	530	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.11	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
40	20231222	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6215505	2971	136.72	2150	2150	2080	2795	1505	2150	2092.06	0.03	0	530	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.07	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
41	20231222	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	430000	200	9.20	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	0	2183	2166	2133	2116	2083	2175	2125	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1334	N	N	N	N
42	20231221	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	4643615	2173	217300.00	2100	2150	2100	2775	1495	2135	2136.96	0.04	0	-110	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.05	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
43	20231221	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	4159865	1948	194800.00	2100	2150	2100	2775	1495	2135	2135.45	0.04	0	-110	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	87	-165.00	1.08	12	0.05	-13.00	1993.00	2470	20230706	-13.16	1990	20221226	7.79	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1990	7.79	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
44	20231221	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	3937800	1844	184400.00	2100	2150	2100	2775	1495	2135	2135.47	0.04	0	-110	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.05	-13.00	1993.00	2470	20230706	-12.96	1990	20221226	8.04	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1990	8.04	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
45	20231221	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	3871600	1813	181300.00	2100	2150	2100	2775	1495	2135	2135.47	0.04	0	-80	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	86	-162.69	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.37	1990	20221226	6.28	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1990	6.28	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
46	20231221	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	1720475	810	81000.00	2100	2135	2100	2775	1495	2135	2124.04	0.04	0	0	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	86	-162.69	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.37	1990	20221226	6.28	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1990	6.28	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
47	20231221	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	1583000	745	74500.00	2100	2135	2100	2775	1495	2135	2124.83	0.04	0	0	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	85	-162.31	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
48	20231221	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	1023750	480	48000.00	2100	2135	2100	2775	1495	2135	2132.81	0.04	0	0	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
49	20231221	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2135	2135	2135	2135	2135	2135	2135	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
50	20231220	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
51	20231220	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
52	20231220	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
53	20231220	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
54	20231220	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
55	20231220	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
56	20231220	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	2135	1	0.14	2135	2135	2135	2740	1480	2110	2135.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1990	20221226	7.29	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
57	20231220	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1444	N	N	N	N
58	20231219	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1494870	710	33.33	2120	2120	2105	2740	1480	2110	2105.45	0.04	0	-6	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
59	20231219	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1442120	685	32.16	2120	2120	2105	2740	1480	2110	2105.28	0.04	0	-6	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-161.92	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.78	1990	20221226	5.78	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
60	20231219	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1442120	685	32.16	2120	2120	2105	2740	1480	2110	2105.28	0.04	0	-6	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-161.92	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.78	1990	20221226	5.78	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
61	20231219	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	376990	179	8.40	2120	2120	2105	2740	1480	2110	2106.09	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1990	20221226	5.78	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
62	20231219	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	61240	29	1.36	2120	2120	2110	2740	1480	2110	2111.72	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
63	20231219	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	61240	29	1.36	2120	2120	2110	2740	1480	2110	2111.72	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
64	20231219	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
65	20231219	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1990	20221226	6.03	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1450	N	N	N	N
66	20231218	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	4484430	2130	23.60	2140	2140	2100	2775	1495	2135	2105.37	0.03	0	98	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	85	-162.31	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.57	1985	20221214	6.30	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
67	20231218	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	4355695	2069	22.93	2140	2140	2100	2775	1495	2135	2105.22	0.03	0	98	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
68	20231218	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	3594575	1709	18.94	2140	2140	2100	2775	1495	2135	2103.32	0.03	0	2	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
69	20231218	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	3594575	1709	18.94	2140	2140	2100	2775	1495	2135	2103.32	0.03	0	2	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
70	20231218	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	3381075	1609	17.83	2140	2140	2100	2775	1495	2135	2101.35	0.03	0	2	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.04	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
71	20231218	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-35	5	-1.64	3378940	1608	17.82	2140	2140	2100	2775	1495	2135	2101.33	0.03	0	2	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	85	-161.54	1.05	12	0.04	-13.00	1993.00	2470	20230706	-14.98	1985	20221214	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1990	5.53	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
72	20231218	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	0	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
73	20231218	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	0	2168	2151	2128	2111	2088	2160	2120	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1985	20221214	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1352	N	N	N	N
74	20231215	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	19105650	9025	1652.93	2125	2145	2105	2760	1490	2125	2116.97	0.04	0	-5099	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	86	-164.23	1.07	12	0.22	-13.00	1993.00	2470	20230706	-13.56	1985	20221213	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
75	20231215	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	19101380	9023	1652.56	2125	2145	2105	2760	1490	2125	2116.97	0.04	0	-5098	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	86	-164.23	1.07	12	0.22	-13.00	1993.00	2470	20230706	-13.56	1985	20221213	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1990	7.29	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
76	20231215	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	7213745	3425	627.29	2125	2125	2105	2760	1490	2125	2106.20	0.04	0	-25	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	85	-162.31	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.57	1985	20221213	6.30	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1990	6.03	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
77	20231215	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	4426695	2101	384.80	2125	2125	2105	2760	1490	2125	2106.95	0.04	0	-1	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	85	-161.92	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.78	1985	20221213	6.05	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
78	20231215	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	4426695	2101	384.80	2125	2125	2105	2760	1490	2125	2106.95	0.04	0	-1	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	85	-161.92	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.78	1985	20221213	6.05	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
79	20231215	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	4426695	2101	384.80	2125	2125	2105	2760	1490	2125	2106.95	0.04	0	-1	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	85	-161.92	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.78	1985	20221213	6.05	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1990	5.78	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
80	20231215	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.18	2125	2125	2125	2760	1490	2125	2125.00	0.04	0	-1	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1985	20221213	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
81	20231215	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2155	2140	2120	2105	2085	2130	2095	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1985	20221213	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1990	6.78	20221226	0.13	N	440790	100	4 억	1451	N	N	N	N
82	20231214	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	1160070	546	15.90	2135	2135	2100	2730	1470	2100	2124.67	0.04	0	-8	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1985	20221212	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1985	7.05	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
83	20231214	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	1160070	546	15.90	2135	2135	2100	2730	1470	2100	2124.67	0.04	0	-8	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1985	20221212	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1985	7.05	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
84	20231214	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	641570	302	8.79	2135	2135	2100	2730	1470	2100	2124.40	0.04	0	-8	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1985	20221212	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1985	7.05	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
85	20231214	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	166860	79	2.30	2135	2135	2100	2730	1470	2100	2112.15	0.04	0	-2	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1985	20221212	7.30	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1985	7.30	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
86	20231214	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	35	2	1.67	145560	69	2.01	2135	2135	2100	2730	1470	2100	2109.57	0.04	0	-2	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1985	20221212	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1985	7.56	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
87	20231214	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	122075	58	1.69	2135	2135	2100	2730	1470	2100	2104.74	0.04	0	0	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221212	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
88	20231214	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221212	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
89	20231214	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2163	2131	2113	2081	2063	2122	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221212	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221214	0.13	N	440790	100	4 억	1459	N	N	N	N
90	20231213	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	7277350	3435	110.77	2120	2145	2095	2765	1495	2130	2118.59	0.04	0	-301	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	85	-161.54	1.05	12	0.08	-13.00	1993.00	2470	20230706	-14.98	1985	20221209	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
91	20231213	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	5271730	2479	79.94	2120	2145	2100	2765	1495	2130	2126.56	0.04	0	-301	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	85	-161.54	1.05	12	0.06	-13.00	1993.00	2470	20230706	-14.98	1985	20221209	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
92	20231213	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2516955	1182	38.12	2120	2135	2120	2765	1495	2130	2129.40	0.04	0	-299	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-164.23	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.56	1985	20221209	7.56	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1985	7.56	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
93	20231213	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2514820	1181	38.08	2120	2130	2120	2765	1495	2130	2129.40	0.04	0	-299	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1985	20221209	7.30	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1985	7.30	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
94	20231213	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	63600	30	0.97	2120	2120	2120	2765	1495	2130	2120.00	0.04	0	-1	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1985	20221209	6.80	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1985	6.80	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
95	20231213	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	61480	29	0.94	2120	2120	2120	2765	1495	2130	2120.00	0.04	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1985	20221209	6.80	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1985	6.80	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
96	20231213	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1985	20221209	7.30	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1985	7.30	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
97	20231213	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2153	2141	2118	2106	2083	2147	2112	4	635	100	1490	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1985	20221209	7.30	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1985	7.30	20221213	0.13	N	440790	100	4 억	1544	N	N	N	N
98	20231212	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	35	2	1.67	6528325	3101	17.05	2095	2130	2095	2720	1470	2095	2105.23	0.04	0	28	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	86	-163.85	1.07	12	0.08	-13.00	1993.00	2470	20230706	-13.77	1985	20221208	7.30	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1985	7.30	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
99	20231212	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	30	2	1.43	5995825	2851	15.67	2095	2125	2095	2720	1470	2095	2103.06	0.04	0	29	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	86	-163.46	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.97	1985	20221208	7.05	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1985	7.05	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
100	20231212	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	4358000	2075	11.41	2095	2110	2095	2720	1470	2095	2100.24	0.04	0	25	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.92	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.78	1985	20221208	6.05	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1985	6.05	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
101	20231212	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3224880	1536	8.44	2095	2105	2095	2720	1470	2095	2099.53	0.04	0	20	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.04	-13.00	1993.00	2470	20230706	-14.98	1985	20221208	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
102	20231212	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2088775	995	5.47	2095	2105	2095	2720	1470	2095	2099.27	0.04	0	20	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.02	-13.00	1993.00	2470	20230706	-14.98	1985	20221208	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
103	20231212	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	954775	455	2.50	2095	2105	2095	2720	1470	2095	2098.41	0.04	0	20	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.01	-13.00	1993.00	2470	20230706	-14.98	1985	20221208	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
104	20231212	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	314250	150	0.82	2095	2095	2095	2720	1470	2095	2095.00	0.04	0	0	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1985	20221208	5.54	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1985	5.54	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
105	20231212	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	0	2121	2107	2101	2087	2081	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1985	20221208	5.54	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1985	5.54	20221212	0.13	N	440790	100	4 억	1516	N	N	N	N
106	20231211	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	38198605	18190	215.55	2115	2115	2095	2730	1470	2100	2099.98	0.04	0	6	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.15	1.05	12	0.45	-13.00	1993.00	2470	20230706	-15.18	1985	20221207	5.54	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1985	5.54	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
107	20231211	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	37861270	18029	213.64	2115	2115	2100	2730	1470	2100	2100.02	0.04	0	3	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.45	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
108	20231211	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	15983465	7611	90.19	2115	2115	2100	2730	1470	2100	2100.05	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.19	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
109	20231211	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	13732265	6539	77.49	2115	2115	2100	2730	1470	2100	2100.06	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.16	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
110	20231211	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1783265	849	10.06	2115	2115	2100	2730	1470	2100	2100.43	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.02	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
111	20231211	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	365750	174	2.06	2115	2115	2100	2730	1470	2100	2102.01	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
112	20231211	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
113	20231211	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2123	2111	2098	2086	2073	2105	2080	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1985	20221207	5.79	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221212	0.13	N	440790	100	4 억	1510	N	N	N	N
114	20231208	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	17638145	8439	37.90	2110	2110	2085	2730	1470	2100	2090.08	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.21	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
115	20231208	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	16382340	7841	35.21	2110	2110	2085	2730	1470	2100	2089.32	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.19	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
116	20231208	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	15510835	7426	33.35	2110	2110	2085	2730	1470	2100	2088.72	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	84	-160.38	1.05	12	0.18	-13.00	1993.00	2470	20230706	-15.59	1980	20221206	5.30	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1985	5.04	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
117	20231208	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	974860	466	2.09	2110	2110	2090	2730	1470	2100	2091.97	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1980	20221206	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1985	5.29	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
118	20231208	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	974860	466	2.09	2110	2110	2090	2730	1470	2100	2091.97	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1980	20221206	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1985	5.29	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
119	20231208	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
120	20231208	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
121	20231208	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	0	2120	2110	2105	2095	2090	2107	2092	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221208	0.13	N	440790	100	4 억	1510	N	N	N	N
122	20231207	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	46819305	22268	362.91	2105	2115	2100	2740	1480	2110	2102.54	0.03	0	-2122	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.55	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
123	20231207	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	45724445	21747	354.42	2105	2115	2100	2740	1480	2110	2102.56	0.03	0	-2132	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-161.92	1.06	12	0.54	-13.00	1993.00	2470	20230706	-14.78	1980	20221206	6.31	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1985	6.05	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
124	20231207	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	18918425	8987	146.46	2105	2115	2100	2740	1480	2110	2105.09	0.03	0	-2136	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.22	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
125	20231207	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	9508020	4508	73.47	2105	2115	2100	2740	1480	2110	2109.14	0.03	0	-2136	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1980	20221206	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1985	6.30	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
126	20231207	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	9071250	4301	70.09	2105	2115	2100	2740	1480	2110	2109.10	0.03	0	-1936	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1980	20221206	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1985	6.30	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
127	20231207	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2100025	1000	16.30	2105	2105	2100	2740	1480	2110	2100.03	0.03	0	14	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.02	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
128	20231207	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	249925	119	1.94	2105	2105	2100	2740	1480	2110	2100.21	0.03	0	14	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1980	20221206	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1985	5.79	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
129	20231207	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2130	2120	2100	2090	2070	2125	2095	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1980	20221206	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1985	6.30	20221207	0.13	N	440790	100	4 억	1347	N	N	N	N
130	20231206	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	12882265	6136	219.85	2100	2110	2080	2735	1475	2105	2099.46	0.03	0	-2970	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
131	20231206	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	12850615	6121	219.31	2100	2110	2080	2735	1475	2105	2099.43	0.03	0	-2970	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
132	20231206	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6529040	3111	111.47	2100	2110	2080	2735	1475	2105	2098.69	0.03	0	30	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-162.31	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
133	20231206	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5252220	2504	89.72	2100	2100	2080	2735	1475	2105	2097.53	0.03	0	22	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.06	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
134	20231206	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5252220	2504	89.72	2100	2100	2080	2735	1475	2105	2097.53	0.03	0	22	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.06	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
135	20231206	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5222820	2490	89.22	2100	2100	2080	2735	1475	2105	2097.52	0.03	0	22	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.06	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
136	20231206	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1022820	490	17.56	2100	2100	2080	2735	1475	2105	2087.39	0.03	0	22	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.01	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
137	20231206	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	312900	149	5.34	2100	2100	2100	2735	1475	2105	2100.00	0.03	0	4	2181	2142	2121	2082	2061	2132	2072	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221206	0.13	N	440790	100	4 억	1317	N	N	N	N
138	20231205	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	5895990	2791	11164.00	2160	2160	2100	2785	1505	2145	2112.50	0.03	0	-1445	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	85	-161.92	1.06	12	0.07	-13.00	1993.00	2470	20230706	-14.78	1980	20221202	6.31	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1980	6.31	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
139	20231205	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	5809685	2750	11000.00	2160	2160	2100	2785	1505	2145	2112.61	0.03	0	-1445	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	85	-162.31	1.06	12	0.07	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
140	20231205	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	2694140	1274	5096.00	2160	2160	2110	2785	1505	2145	2114.71	0.03	0	-32	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	86	-164.23	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
141	20231205	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	2457160	1163	4652.00	2160	2160	2110	2785	1505	2145	2112.78	0.03	0	-13	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1980	20221202	7.58	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1980	7.58	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
142	20231205	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	2455030	1162	4648.00	2160	2160	2110	2785	1505	2145	2112.76	0.03	0	-13	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	86	-163.46	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.97	1980	20221202	7.32	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1980	7.32	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
143	20231205	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	2455030	1162	4648.00	2160	2160	2110	2785	1505	2145	2112.76	0.03	0	-13	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	86	-163.46	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.97	1980	20221202	7.32	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1980	7.32	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
144	20231205	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	2384905	1129	4516.00	2160	2160	2110	2785	1505	2145	2112.40	0.03	0	-11	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	85	-162.31	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
145	20231205	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	124620	58	232.00	2160	2160	2145	2785	1505	2145	2148.62	0.03	0	-11	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
146	20231204	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	53625	25	75.76	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
147	20231204	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	6435	3	9.09	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
148	20231204	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2145	1	3.03	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
149	20231204	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2145	1	3.03	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
150	20231204	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2145	1	3.03	2145	2145	2145	2785	1505	2145	2145.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
151	20231204	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
152	20231204	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
153	20231204	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2145	2145	2145	2145	2145	2145	2145	4	640	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221206	0.13	N	440790	100	4 억	1386	N	N	N	N
154	20231201	161051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	70785	33	1.30	2145	2145	2145	2795	1505	2150	2145.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
155	20231201	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	25740	12	0.47	2145	2145	2145	2795	1505	2150	2145.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1980	20221202	8.33	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1980	8.33	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
156	20231201	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
157	20231201	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
158	20231201	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
159	20231201	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
160	20231201	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N
161	20231201	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2180	2165	2150	2135	2120	2165	2135	4	645	100	1500	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1386	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History