KissMeData/289080/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161215	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
3	20231229	151200	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
4	20231229	141159	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
5	20231229	131200	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
6	20231229	121203	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
7	20231229	111108	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
8	20231229	101121	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
9	20231229	091120	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	55	2	2.74	4454721110	2121641	743.65	2025	2195	1999	2605	1405	2005	2100.45	0.13	-20742	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.99	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	71348	N	N	0	N	N
10	20231228	161108	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2060	55	2	2.74	4395882560	2092831	733.55	2025	2195	1999	2605	1405	2005	2100.45	0.17	0	-14493	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.93	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
11	20231228	151117	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2060	55	2	2.74	4213194385	2004091	702.45	2025	2195	1999	2605	1405	2005	2102.30	0.17	0	-50078	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1097	31.69	1.56	03	3.76	65.00	1322.00	2995	20230215	-31.22	1678	20231024	22.77	2995	-31.22	20230215	1678	22.77	20231024	2995	-31.22	20230215	1678	22.77	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
12	20231228	141107	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2090	85	2	4.24	3149017785	1490657	522.49	2025	2195	1999	2605	1405	2005	2112.50	0.17	0	-170143	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1113	32.15	1.58	03	2.80	65.00	1322.00	2995	20230215	-30.22	1678	20231024	24.55	2995	-30.22	20230215	1678	24.55	20231024	2995	-30.22	20230215	1678	24.55	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
13	20231228	131106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2025	20	2	1.00	236242535	117071	41.03	2025	2035	1999	2605	1405	2005	2017.94	0.17	0	-2729	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1078	31.15	1.53	03	0.22	65.00	1322.00	2995	20230215	-32.39	1678	20231024	20.68	2995	-32.39	20230215	1678	20.68	20231024	2995	-32.39	20230215	1678	20.68	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
14	20231228	121110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	5	2	0.25	189019195	93618	32.81	2025	2035	1999	2605	1405	2005	2019.05	0.17	0	-2729	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1070	30.92	1.52	03	0.18	65.00	1322.00	2995	20230215	-32.89	1678	20231024	19.79	2995	-32.89	20230215	1678	19.79	20231024	2995	-32.89	20230215	1678	19.79	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
15	20231228	111113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	15	2	0.75	159238340	78770	27.61	2025	2035	1999	2605	1405	2005	2021.56	0.17	0	-2835	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1075	31.08	1.53	03	0.15	65.00	1322.00	2995	20230215	-32.55	1678	20231024	20.38	2995	-32.55	20230215	1678	20.38	20231024	2995	-32.55	20230215	1678	20.38	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
16	20231228	101109	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2030	25	2	1.25	117775235	58218	20.41	2025	2035	1999	2605	1405	2005	2023.00	0.17	0	-2797	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1081	31.23	1.54	03	0.11	65.00	1322.00	2995	20230215	-32.22	1678	20231024	20.98	2995	-32.22	20230215	1678	20.98	20231024	2995	-32.22	20230215	1678	20.98	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
17	20231228	091113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	5	2	0.25	20515855	10192	3.57	2025	2025	1999	2605	1405	2005	2012.94	0.17	0	-5264	2046	2025	2009	1988	1972	2036	1999	266	600	500	1440	5	1	53234000	1070	30.92	1.52	03	0.02	65.00	1322.00	2995	20230215	-32.89	1678	20231024	19.79	2995	-32.89	20230215	1678	19.79	20231024	2995	-32.89	20230215	1678	19.79	20231024	5.32	N	289080	500	266 억	92090	N	N	0	N	N
18	20231227	161056	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	12	2	0.60	569978650	283910	58.59	1993	2030	1993	2590	1396	1993	2007.61	0.03	0	76036	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1067	30.85	1.52	03	0.53	65.00	1322.00	2995	20230215	-33.06	1678	20231024	19.49	2995	-33.06	20230215	1678	19.49	20231024	2995	-33.06	20230215	1678	19.49	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
19	20231227	151113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	12	2	0.60	530461619	264152	54.51	1993	2030	1993	2590	1396	1993	2008.18	0.03	0	72851	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1067	30.85	1.52	03	0.50	65.00	1322.00	2995	20230215	-33.06	1678	20231024	19.49	2995	-33.06	20230215	1678	19.49	20231024	2995	-33.06	20230215	1678	19.49	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
20	20231227	141107	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	27	2	1.35	436827844	217386	44.86	1993	2030	1993	2590	1396	1993	2009.47	0.03	0	68043	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1075	31.08	1.53	03	0.41	65.00	1322.00	2995	20230215	-32.55	1678	20231024	20.38	2995	-32.55	20230215	1678	20.38	20231024	2995	-32.55	20230215	1678	20.38	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
21	20231227	131059	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	12	2	0.60	348111669	173203	35.74	1993	2030	1993	2590	1396	1993	2009.86	0.03	0	49458	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1067	30.85	1.52	03	0.33	65.00	1322.00	2995	20230215	-33.06	1678	20231024	19.49	2995	-33.06	20230215	1678	19.49	20231024	2995	-33.06	20230215	1678	19.49	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
22	20231227	121100	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	22	2	1.10	318646644	158543	32.72	1993	2030	1993	2590	1396	1993	2009.86	0.03	0	43004	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1073	31.00	1.52	03	0.30	65.00	1322.00	2995	20230215	-32.72	1678	20231024	20.08	2995	-32.72	20230215	1678	20.08	20231024	2995	-32.72	20230215	1678	20.08	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
23	20231227	111110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	17	2	0.85	199069579	98959	20.42	1993	2030	1993	2590	1396	1993	2011.67	0.03	0	23063	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1070	30.92	1.52	03	0.19	65.00	1322.00	2995	20230215	-32.89	1678	20231024	19.79	2995	-32.89	20230215	1678	19.79	20231024	2995	-32.89	20230215	1678	19.79	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
24	20231227	101107	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	12	2	0.60	147333979	73273	15.12	1993	2030	1993	2590	1396	1993	2010.79	0.03	0	15752	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1067	30.85	1.52	03	0.14	65.00	1322.00	2995	20230215	-33.06	1678	20231024	19.49	2995	-33.06	20230215	1678	19.49	20231024	2995	-33.06	20230215	1678	19.49	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
25	20231227	091111	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	22	2	1.10	35559584	17762	3.67	1993	2015	1993	2590	1396	1993	2002.09	0.03	0	9422	2075	2033	2013	1971	1951	2024	1962	266	597	500	1430	5	1	53234000	1073	31.00	1.52	03	0.03	65.00	1322.00	2995	20230215	-32.72	1678	20231024	20.08	2995	-32.72	20230215	1678	20.08	20231024	2995	-32.72	20230215	1678	20.08	20231024	5.13	N	289080	500	266 억	16059	N	N	0	N	N
26	20231226	161108	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1993	-22	5	-1.09	974078791	482144	77.43	2005	2055	1993	2615	1415	2015	2020.53	0.00	0	18404	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	1	1	53234000	1061	30.66	1.51	03	0.91	65.00	1322.00	2995	20230215	-33.46	1678	20231024	18.77	2995	-33.46	20230215	1678	18.77	20231024	2995	-33.46	20230215	1678	18.77	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
27	20231226	151108	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1999	-16	5	-0.79	860823605	425400	68.32	2005	2055	1995	2615	1415	2015	2023.57	0.00	0	13602	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	1	1	53234000	1064	30.75	1.51	03	0.80	65.00	1322.00	2995	20230215	-33.26	1678	20231024	19.13	2995	-33.26	20230215	1678	19.13	20231024	2995	-33.26	20230215	1678	19.13	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
28	20231226	141110	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2005	-10	5	-0.50	780048881	385010	61.83	2005	2055	1995	2615	1415	2015	2026.05	0.00	0	2294	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1067	30.85	1.52	03	0.72	65.00	1322.00	2995	20230215	-33.06	1678	20231024	19.49	2995	-33.06	20230215	1678	19.49	20231024	2995	-33.06	20230215	1678	19.49	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
29	20231226	131108	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2010	-5	5	-0.25	638638180	314460	50.50	2005	2055	2000	2615	1415	2015	2030.91	0.00	0	20087	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1070	30.92	1.52	03	0.59	65.00	1322.00	2995	20230215	-32.89	1678	20231024	19.79	2995	-32.89	20230215	1678	19.79	20231024	2995	-32.89	20230215	1678	19.79	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
30	20231226	121108	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	20	2	0.99	457052240	224715	36.09	2005	2055	2000	2615	1415	2015	2033.94	0.00	0	29446	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1083	31.31	1.54	03	0.42	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
31	20231226	111113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	20	2	0.99	421143450	207065	33.25	2005	2055	2000	2615	1415	2015	2033.89	0.00	0	29380	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1083	31.31	1.54	03	0.39	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
32	20231226	101106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	20	2	0.99	374339430	184032	29.56	2005	2055	2000	2615	1415	2015	2034.12	0.00	0	29380	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1083	31.31	1.54	03	0.35	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
33	20231226	091109	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	20	2	0.99	85761320	42615	6.84	2005	2035	2000	2615	1415	2015	2012.46	0.00	0	4986	2091	2052	2031	1992	1971	2042	1982	266	600	500	1450	5	1	53234000	1083	31.31	1.54	03	0.08	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.02	N	289080	500	266 억	0	N	N	0	N	N
34	20231222	161051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2015	-50	5	-2.42	1235547470	608078	27.48	2070	2070	2010	2680	1450	2065	2032.17	0.15	0	-82461	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1073	31.00	1.52	03	1.14	65.00	1322.00	2995	20230215	-32.72	1678	20231024	20.08	2995	-32.72	20230215	1678	20.08	20231024	2995	-32.72	20230215	1678	20.08	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
35	20231222	151050	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2030	-35	5	-1.69	1077277270	529627	23.93	2070	2070	2010	2680	1450	2065	2033.89	0.15	0	-69720	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1081	31.23	1.54	03	0.99	65.00	1322.00	2995	20230215	-32.22	1678	20231024	20.98	2995	-32.22	20230215	1678	20.98	20231024	2995	-32.22	20230215	1678	20.98	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
36	20231222	141047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	-30	5	-1.45	954767860	469263	21.20	2070	2070	2010	2680	1450	2065	2034.46	0.15	0	-46313	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1083	31.31	1.54	03	0.88	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
37	20231222	131047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2035	-30	5	-1.45	836665195	411220	18.58	2070	2070	2010	2680	1450	2065	2034.42	0.15	0	-33625	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1083	31.31	1.54	03	0.77	65.00	1322.00	2995	20230215	-32.05	1678	20231024	21.28	2995	-32.05	20230215	1678	21.28	20231024	2995	-32.05	20230215	1678	21.28	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
38	20231222	121047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2040	-25	5	-1.21	743937905	365621	16.52	2070	2070	2010	2680	1450	2065	2034.53	0.15	0	-28521	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1086	31.38	1.54	03	0.69	65.00	1322.00	2995	20230215	-31.89	1678	20231024	21.57	2995	-31.89	20230215	1678	21.57	20231024	2995	-31.89	20230215	1678	21.57	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
39	20231222	111046	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2040	-25	5	-1.21	685122210	336746	15.22	2070	2070	2010	2680	1450	2065	2034.32	0.15	0	-28229	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1086	31.38	1.54	03	0.63	65.00	1322.00	2995	20230215	-31.89	1678	20231024	21.57	2995	-31.89	20230215	1678	21.57	20231024	2995	-31.89	20230215	1678	21.57	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
40	20231222	101042	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2025	-40	5	-1.94	543826545	267454	12.09	2070	2070	2010	2680	1450	2065	2033.06	0.15	0	-22120	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1078	31.15	1.53	03	0.50	65.00	1322.00	2995	20230215	-32.39	1678	20231024	20.68	2995	-32.39	20230215	1678	20.68	20231024	2995	-32.39	20230215	1678	20.68	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
41	20231222	091047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2030	-35	5	-1.69	222167650	108608	4.91	2070	2070	2020	2680	1450	2065	2045.16	0.15	0	-17536	2129	2096	2037	2004	1945	2113	2021	266	615	500	1480	5	1	53234000	1081	31.23	1.54	03	0.20	65.00	1322.00	2995	20230215	-32.22	1678	20231024	20.98	2995	-32.22	20230215	1678	20.98	20231024	2995	-32.22	20230215	1678	20.98	20231024	5.22	N	289080	500	266 억	78698	N	N	0	N	N
42	20231221	161039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2065	-20	5	-0.96	4412727031	2186529	14.52	2040	2070	1978	2710	1460	2085	2017.84	0.00	0	286410	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1099	31.77	1.56	03	4.11	65.00	1322.00	2995	20230215	-31.05	1678	20231024	23.06	2995	-31.05	20230215	1678	23.06	20231024	2995	-31.05	20230215	1678	23.06	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
43	20231221	151043	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	-65	5	-3.12	4177607071	2072156	13.76	2040	2070	1978	2710	1460	2085	2015.99	0.00	0	299882	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1075	31.08	1.53	03	3.89	65.00	1322.00	2995	20230215	-32.55	1678	20231024	20.38	2995	-32.55	20230215	1678	20.38	20231024	2995	-32.55	20230215	1678	20.38	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
44	20231221	141039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2045	-40	5	-1.92	3837042906	1904103	12.64	2040	2070	1978	2710	1460	2085	2015.06	0.00	0	241591	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1089	31.46	1.55	03	3.58	65.00	1322.00	2995	20230215	-31.72	1678	20231024	21.87	2995	-31.72	20230215	1678	21.87	20231024	2995	-31.72	20230215	1678	21.87	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
45	20231221	131037	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2025	-60	5	-2.88	3427553116	1704269	11.31	2040	2065	1978	2710	1460	2085	2011.06	0.00	0	285800	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1078	31.15	1.53	03	3.20	65.00	1322.00	2995	20230215	-32.39	1678	20231024	20.68	2995	-32.39	20230215	1678	20.68	20231024	2995	-32.39	20230215	1678	20.68	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
46	20231221	121044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2030	-55	5	-2.64	3177281531	1580607	10.49	2040	2065	1978	2710	1460	2085	2010.06	0.00	0	246821	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1081	31.23	1.54	03	2.97	65.00	1322.00	2995	20230215	-32.22	1678	20231024	20.98	2995	-32.22	20230215	1678	20.98	20231024	2995	-32.22	20230215	1678	20.98	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
47	20231221	111045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1987	-98	5	-4.70	2850277779	1417687	9.41	2040	2065	1978	2710	1460	2085	2010.39	0.00	0	252865	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	1	1	53234000	1058	30.57	1.50	03	2.66	65.00	1322.00	2995	20230215	-33.66	1678	20231024	18.41	2995	-33.66	20230215	1678	18.41	20231024	2995	-33.66	20230215	1678	18.41	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
48	20231221	101039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	-65	5	-3.12	1960820478	972329	6.45	2040	2065	1996	2710	1460	2085	2016.46	0.00	0	209786	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1075	31.08	1.53	03	1.83	65.00	1322.00	2995	20230215	-32.55	1678	20231024	20.38	2995	-32.55	20230215	1678	20.38	20231024	2995	-32.55	20230215	1678	20.38	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
49	20231221	091041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2020	-65	5	-3.12	1084911643	539634	3.58	2040	2045	1996	2710	1460	2085	2010.14	0.00	0	106812	2445	2264	2089	1908	1733	2355	1999	266	625	500	1500	5	1	53234000	1075	31.08	1.53	03	1.01	65.00	1322.00	2995	20230215	-32.55	1678	20231024	20.38	2995	-32.55	20230215	1678	20.38	20231024	2995	-32.55	20230215	1678	20.38	20231024	5.18	N	289080	500	266 억	0	N	N	0	N	N
50	20231220	161044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2085	175	2	9.16	32151691128	14910420	15208.20	1916	2270	1914	2480	1337	1910	2156.68	0.00	0	-164796	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	5	1	53234000	1110	32.08	1.58	03	28.01	65.00	1322.00	2995	20230215	-30.38	1678	20231024	24.26	2995	-30.38	20230215	1678	24.26	20231024	2995	-30.38	20230215	1678	24.26	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
51	20231220	151135	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2110	200	2	10.47	30876664253	14297574	14583.11	1916	2270	1914	2480	1337	1910	2159.57	0.00	0	-228139	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	5	1	53234000	1123	32.46	1.60	03	26.86	65.00	1322.00	2995	20230215	-29.55	1678	20231024	25.74	2995	-29.55	20230215	1678	25.74	20231024	2995	-29.55	20230215	1678	25.74	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
52	20231220	141156	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	2205	295	2	15.45	12157672208	5643108	5755.81	1916	2270	1914	2480	1337	1910	2154.43	0.00	0	-132953	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	5	1	53234000	1174	33.92	1.67	03	10.60	65.00	1322.00	2995	20230215	-26.38	1678	20231024	31.41	2995	-26.38	20230215	1678	31.41	20231024	2995	-26.38	20230215	1678	31.41	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
53	20231220	131144	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1988	78	2	4.08	923359030	467745	477.09	1916	2010	1914	2480	1337	1910	1974.06	0.00	0	-9509	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	1	1	53234000	1058	30.58	1.50	03	0.88	65.00	1322.00	2995	20230215	-33.62	1678	20231024	18.47	2995	-33.62	20230215	1678	18.47	20231024	2995	-33.62	20230215	1678	18.47	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
54	20231220	121038	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1986	76	2	3.98	498683031	254561	259.64	1916	1990	1914	2480	1337	1910	1958.99	0.00	0	20647	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	1	1	53234000	1057	30.55	1.50	03	0.48	65.00	1322.00	2995	20230215	-33.69	1678	20231024	18.36	2995	-33.69	20230215	1678	18.36	20231024	2995	-33.69	20230215	1678	18.36	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
55	20231220	111041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1946	36	2	1.88	179626548	92749	94.60	1916	1949	1914	2480	1337	1910	1936.70	0.00	0	30933	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	1	1	53234000	1036	29.94	1.47	03	0.17	65.00	1322.00	2995	20230215	-35.03	1678	20231024	15.97	2995	-35.03	20230215	1678	15.97	20231024	2995	-35.03	20230215	1678	15.97	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
56	20231220	101043	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1935	25	2	1.31	93560837	48460	49.43	1916	1944	1914	2480	1337	1910	1930.68	0.00	0	11954	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	1	1	53234000	1030	29.77	1.46	03	0.09	65.00	1322.00	2995	20230215	-35.39	1678	20231024	15.32	2995	-35.39	20230215	1678	15.32	20231024	2995	-35.39	20230215	1678	15.32	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
57	20231220	091039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1930	20	2	1.05	23020158	11983	12.22	1916	1931	1914	2480	1337	1910	1921.07	0.00	0	907	1942	1926	1918	1902	1894	1922	1898	266	570	500	1370	1	1	53234000	1027	29.69	1.46	03	0.02	65.00	1322.00	2995	20230215	-35.56	1678	20231024	15.02	2995	-35.56	20230215	1678	15.02	20231024	2995	-35.56	20230215	1678	15.02	20231024	5.17	N	289080	500	266 억	0	N	N	6074	N	N
58	20231219	161039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1910	-13	5	-0.68	187271983	97549	58.32	1925	1934	1910	2495	1347	1923	1919.84	0.00	0	-5165	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1017	29.38	1.44	03	0.18	65.00	1322.00	2995	20230215	-36.23	1678	20231024	13.83	2995	-36.23	20230215	1678	13.83	20231024	2995	-36.23	20230215	1678	13.83	20231024	5.04	N	289080	500	266 억	0	N	N	6074	N	N
59	20231219	151043	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	-3	5	-0.16	159588320	83059	49.66	1925	1934	1913	2495	1347	1923	1921.39	0.00	0	-5569	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1022	29.54	1.45	03	0.16	65.00	1322.00	2995	20230215	-35.89	1678	20231024	14.42	2995	-35.89	20230215	1678	14.42	20231024	2995	-35.89	20230215	1678	14.42	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
60	20231219	141037	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1923	0	3	0.00	129266773	67260	40.21	1925	1934	1913	2495	1347	1923	1921.90	0.00	0	-6506	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1024	29.58	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.79	1678	20231024	14.60	2995	-35.79	20230215	1678	14.60	20231024	2995	-35.79	20230215	1678	14.60	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
61	20231219	131043	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1925	2	2	0.10	110943354	57711	34.51	1925	1934	1913	2495	1347	1923	1922.40	0.00	0	-5338	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1025	29.62	1.46	03	0.11	65.00	1322.00	2995	20230215	-35.73	1678	20231024	14.72	2995	-35.73	20230215	1678	14.72	20231024	2995	-35.73	20230215	1678	14.72	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
62	20231219	121045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1923	0	3	0.00	71117838	36991	22.12	1925	1934	1913	2495	1347	1923	1922.57	0.00	0	-3449	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1024	29.58	1.45	03	0.07	65.00	1322.00	2995	20230215	-35.79	1678	20231024	14.60	2995	-35.79	20230215	1678	14.60	20231024	2995	-35.79	20230215	1678	14.60	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
63	20231219	111041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1929	6	2	0.31	54858649	28545	17.07	1925	1934	1913	2495	1347	1923	1921.83	0.00	0	-3979	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1027	29.68	1.46	03	0.05	65.00	1322.00	2995	20230215	-35.59	1678	20231024	14.96	2995	-35.59	20230215	1678	14.96	20231024	2995	-35.59	20230215	1678	14.96	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
64	20231219	101039	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1932	9	2	0.47	41506884	21603	12.92	1925	1934	1913	2495	1347	1923	1921.35	0.00	0	-3969	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1028	29.72	1.46	03	0.04	65.00	1322.00	2995	20230215	-35.49	1678	20231024	15.14	2995	-35.49	20230215	1678	15.14	20231024	2995	-35.49	20230215	1678	15.14	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
65	20231219	091037	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	-7	5	-0.36	11725358	6102	3.65	1925	1925	1916	2495	1347	1923	1921.56	0.00	0	-2713	1945	1933	1924	1912	1903	1929	1908	266	572	500	1380	1	1	53234000	1020	29.48	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
66	20231218	161035	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1923	-12	5	-0.62	307064316	159583	46.36	1926	1936	1915	2515	1355	1935	1924.17	0.00	0	-13059	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1024	29.58	1.45	03	0.30	65.00	1322.00	2995	20230215	-35.79	1678	20231024	14.60	2995	-35.79	20230215	1678	14.60	20231024	2995	-35.79	20230215	1678	14.60	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
67	20231218	151038	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	-17	5	-0.88	294067486	152808	44.39	1926	1936	1915	2515	1355	1935	1924.42	0.00	0	-12564	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1021	29.51	1.45	03	0.29	65.00	1322.00	2995	20230215	-35.96	1678	20231024	14.30	2995	-35.96	20230215	1678	14.30	20231024	2995	-35.96	20230215	1678	14.30	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
68	20231218	141033	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1924	-11	5	-0.57	201403364	104522	30.37	1926	1936	1921	2515	1355	1935	1926.90	0.00	0	-6559	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1024	29.60	1.46	03	0.20	65.00	1322.00	2995	20230215	-35.76	1678	20231024	14.66	2995	-35.76	20230215	1678	14.66	20231024	2995	-35.76	20230215	1678	14.66	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
69	20231218	131032	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1927	-8	5	-0.41	150090912	77858	22.62	1926	1936	1921	2515	1355	1935	1927.75	0.00	0	-2400	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1026	29.65	1.46	03	0.15	65.00	1322.00	2995	20230215	-35.66	1678	20231024	14.84	2995	-35.66	20230215	1678	14.84	20231024	2995	-35.66	20230215	1678	14.84	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
70	20231218	121028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1926	-9	5	-0.47	134184663	69602	20.22	1926	1936	1921	2515	1355	1935	1927.89	0.00	0	-2244	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1025	29.63	1.46	03	0.13	65.00	1322.00	2995	20230215	-35.69	1678	20231024	14.78	2995	-35.69	20230215	1678	14.78	20231024	2995	-35.69	20230215	1678	14.78	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
71	20231218	111030	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1933	-2	5	-0.10	93840085	48678	14.14	1926	1936	1921	2515	1355	1935	1927.77	0.00	0	2632	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1029	29.74	1.46	03	0.09	65.00	1322.00	2995	20230215	-35.46	1678	20231024	15.20	2995	-35.46	20230215	1678	15.20	20231024	2995	-35.46	20230215	1678	15.20	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
72	20231218	101029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1933	-2	5	-0.10	78852368	40929	11.89	1926	1935	1921	2515	1355	1935	1926.56	0.00	0	1034	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1029	29.74	1.46	03	0.08	65.00	1322.00	2995	20230215	-35.46	1678	20231024	15.20	2995	-35.46	20230215	1678	15.20	20231024	2995	-35.46	20230215	1678	15.20	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
73	20231218	091026	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1934	-1	5	-0.05	10323461	5351	1.55	1926	1935	1926	2515	1355	1935	1929.26	0.00	0	-155	1980	1957	1936	1913	1892	1969	1925	266	580	500	1390	1	1	53234000	1030	29.75	1.46	03	0.01	65.00	1322.00	2995	20230215	-35.43	1678	20231024	15.26	2995	-35.43	20230215	1678	15.26	20231024	2995	-35.43	20230215	1678	15.26	20231024	5.05	N	289080	500	266 억	0	N	N	21347	N	N
74	20231215	161030	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1935	-32	5	-1.63	663284985	343635	84.82	1932	1959	1915	2555	1377	1967	1930.14	0.00	0	2338	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1030	29.77	1.46	03	0.65	65.00	1322.00	2995	20230215	-35.39	1678	20231024	15.32	2995	-35.39	20230215	1678	15.32	20231024	2995	-35.39	20230215	1678	15.32	20231024	5.04	N	289080	500	266 억	0	N	N	21347	N	N
75	20231215	151033	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1937	-30	5	-1.53	589487466	305400	75.38	1932	1959	1915	2555	1377	1967	1930.19	0.00	0	2218	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1031	29.80	1.47	03	0.57	65.00	1322.00	2995	20230215	-35.33	1678	20231024	15.44	2995	-35.33	20230215	1678	15.44	20231024	2995	-35.33	20230215	1678	15.44	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
76	20231215	141032	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1929	-38	5	-1.93	511591353	265156	65.45	1932	1959	1915	2555	1377	1967	1929.37	0.00	0	3707	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1027	29.68	1.46	03	0.50	65.00	1322.00	2995	20230215	-35.59	1678	20231024	14.96	2995	-35.59	20230215	1678	14.96	20231024	2995	-35.59	20230215	1678	14.96	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
77	20231215	131027	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1935	-32	5	-1.63	453934090	235272	58.07	1932	1959	1915	2555	1377	1967	1929.38	0.00	0	-1611	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1030	29.77	1.46	03	0.44	65.00	1322.00	2995	20230215	-35.39	1678	20231024	15.32	2995	-35.39	20230215	1678	15.32	20231024	2995	-35.39	20230215	1678	15.32	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
78	20231215	121028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1929	-38	5	-1.93	403333762	209017	51.59	1932	1959	1915	2555	1377	1967	1929.64	0.00	0	-164	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1027	29.68	1.46	03	0.39	65.00	1322.00	2995	20230215	-35.59	1678	20231024	14.96	2995	-35.59	20230215	1678	14.96	20231024	2995	-35.59	20230215	1678	14.96	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
79	20231215	111022	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1932	-35	5	-1.78	329871645	170910	42.19	1932	1959	1915	2555	1377	1967	1930.05	0.00	0	19182	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1028	29.72	1.46	03	0.32	65.00	1322.00	2995	20230215	-35.49	1678	20231024	15.14	2995	-35.49	20230215	1678	15.14	20231024	2995	-35.49	20230215	1678	15.14	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
80	20231215	101027	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1936	-31	5	-1.58	317803581	164667	40.64	1932	1959	1915	2555	1377	1967	1929.94	0.00	0	19677	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1031	29.78	1.46	03	0.31	65.00	1322.00	2995	20230215	-35.36	1678	20231024	15.38	2995	-35.36	20230215	1678	15.38	20231024	2995	-35.36	20230215	1678	15.38	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
81	20231215	091032	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1941	-26	5	-1.32	150772220	77910	19.23	1932	1959	1928	2555	1377	1967	1935.14	0.00	0	-133	2027	1997	1950	1920	1873	2012	1935	266	588	500	1410	1	1	53234000	1033	29.86	1.47	03	0.15	65.00	1322.00	2995	20230215	-35.19	1678	20231024	15.67	2995	-35.19	20230215	1678	15.67	20231024	2995	-35.19	20230215	1678	15.67	20231024	5.04	N	289080	500	266 억	0	N	N	0	N	N
82	20231214	161022	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1967	47	2	2.45	773051969	398116	210.11	1920	1980	1903	2495	1344	1920	1941.62	0.05	0	-34977	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1047	30.26	1.49	03	0.75	65.00	1322.00	2995	20230215	-34.32	1678	20231024	17.22	2995	-34.32	20230215	1678	17.22	20231024	2995	-34.32	20230215	1678	17.22	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
83	20231214	151059	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1965	45	2	2.34	678305907	349923	184.67	1920	1980	1903	2495	1344	1920	1938.44	0.05	0	-26928	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1046	30.23	1.49	03	0.66	65.00	1322.00	2995	20230215	-34.39	1678	20231024	17.10	2995	-34.39	20230215	1678	17.10	20231024	2995	-34.39	20230215	1678	17.10	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
84	20231214	141026	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	-7	5	-0.36	200975023	104990	55.41	1920	1930	1903	2495	1344	1920	1914.23	0.05	0	-33087	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1018	29.43	1.45	03	0.20	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
85	20231214	131055	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1906	-14	5	-0.73	164982857	86132	45.46	1920	1930	1903	2495	1344	1920	1915.47	0.05	0	-26696	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1015	29.32	1.44	03	0.16	65.00	1322.00	2995	20230215	-36.36	1678	20231024	13.59	2995	-36.36	20230215	1678	13.59	20231024	2995	-36.36	20230215	1678	13.59	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
86	20231214	121113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	-5	5	-0.26	141361746	73738	38.92	1920	1930	1907	2495	1344	1920	1917.08	0.05	0	-21293	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1019	29.46	1.45	03	0.14	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
87	20231214	111047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	-1	5	-0.05	107902934	56222	29.67	1920	1930	1912	2495	1344	1920	1919.23	0.05	0	-17086	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1022	29.52	1.45	03	0.11	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
88	20231214	101013	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	-4	5	-0.21	66676149	34700	18.31	1920	1930	1916	2495	1344	1920	1921.50	0.05	0	565	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1020	29.48	1.45	03	0.07	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
89	20231214	090953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1928	8	2	0.42	4399300	2286	1.21	1920	1930	1920	2495	1344	1920	1924.45	0.05	0	164	1954	1937	1919	1902	1884	1945	1910	266	575	500	1380	1	1	53234000	1026	29.66	1.46	03	0.00	65.00	1322.00	2995	20230215	-35.63	1678	20231024	14.90	2995	-35.63	20230215	1678	14.90	20231024	2995	-35.63	20230215	1678	14.90	20231024	5.06	N	289080	500	266 억	27328	N	N	0	N	N
90	20231213	161020	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	8	2	0.42	360997864	188702	159.65	1917	1936	1901	2485	1339	1912	1913.02	0.10	0	-26188	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1022	29.54	1.45	03	0.35	65.00	1322.00	2995	20230215	-35.89	1678	20231024	14.42	2995	-35.89	20230215	1678	14.42	20231024	2995	-35.89	20230215	1678	14.42	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
91	20231213	151041	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1921	9	2	0.47	345460468	180609	152.80	1917	1936	1901	2485	1339	1912	1912.75	0.10	0	-26188	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1023	29.55	1.45	03	0.34	65.00	1322.00	2995	20230215	-35.86	1678	20231024	14.48	2995	-35.86	20230215	1678	14.48	20231024	2995	-35.86	20230215	1678	14.48	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
92	20231213	141040	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1931	19	2	0.99	282482608	147836	125.07	1917	1936	1901	2485	1339	1912	1910.78	0.10	0	-27822	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1028	29.71	1.46	03	0.28	65.00	1322.00	2995	20230215	-35.53	1678	20231024	15.08	2995	-35.53	20230215	1678	15.08	20231024	2995	-35.53	20230215	1678	15.08	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
93	20231213	131046	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	-5	5	-0.26	166168722	87230	73.80	1917	1917	1901	2485	1339	1912	1904.95	0.10	0	-35160	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1015	29.34	1.44	03	0.16	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
94	20231213	121040	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1906	-6	5	-0.31	120051940	63000	53.30	1917	1917	1901	2485	1339	1912	1905.59	0.10	0	-30999	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1015	29.32	1.44	03	0.12	65.00	1322.00	2995	20230215	-36.36	1678	20231024	13.59	2995	-36.36	20230215	1678	13.59	20231024	2995	-36.36	20230215	1678	13.59	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
95	20231213	111044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	-8	5	-0.42	101837417	53433	45.21	1917	1917	1901	2485	1339	1912	1905.89	0.10	0	-30888	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1014	29.29	1.44	03	0.10	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
96	20231213	101050	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1905	-7	5	-0.37	79635210	41774	35.34	1917	1917	1902	2485	1339	1912	1906.33	0.10	0	-27591	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1014	29.31	1.44	03	0.08	65.00	1322.00	2995	20230215	-36.39	1678	20231024	13.53	2995	-36.39	20230215	1678	13.53	20231024	2995	-36.39	20230215	1678	13.53	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
97	20231213	091036	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	1	2	0.05	21835884	11438	9.68	1917	1917	1903	2485	1339	1912	1909.06	0.10	0	-7576	1938	1925	1914	1901	1890	1919	1895	266	573	500	1370	1	1	53234000	1018	29.43	1.45	03	0.02	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	5.05	N	289080	500	266 억	53521	N	N	0	N	N
98	20231212	160959	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	-7	5	-0.36	217055347	113696	114.66	1920	1927	1903	2490	1344	1919	1909.09	0.16	0	-34772	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1018	29.42	1.45	03	0.21	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
99	20231212	151006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1909	-10	5	-0.52	199748066	104634	105.52	1920	1927	1903	2490	1344	1919	1909.02	0.16	0	-31410	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1016	29.37	1.44	03	0.20	65.00	1322.00	2995	20230215	-36.26	1678	20231024	13.77	2995	-36.26	20230215	1678	13.77	20231024	2995	-36.26	20230215	1678	13.77	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
100	20231212	140910	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	-12	5	-0.63	175361445	91853	92.63	1920	1927	1903	2490	1344	1919	1909.15	0.16	0	-30833	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1015	29.34	1.44	03	0.17	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
101	20231212	130915	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	-12	5	-0.63	155928448	81659	82.35	1920	1927	1903	2490	1344	1919	1909.51	0.16	0	-24658	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1015	29.34	1.44	03	0.15	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
102	20231212	120905	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	-12	5	-0.63	133277975	69762	70.36	1920	1927	1903	2490	1344	1919	1910.47	0.16	0	-16866	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1015	29.34	1.44	03	0.13	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
103	20231212	110920	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1909	-10	5	-0.52	97398929	50925	51.36	1920	1927	1904	2490	1344	1919	1912.60	0.16	0	-10666	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1016	29.37	1.44	03	0.10	65.00	1322.00	2995	20230215	-36.26	1678	20231024	13.77	2995	-36.26	20230215	1678	13.77	20231024	2995	-36.26	20230215	1678	13.77	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
104	20231212	100958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1911	-8	5	-0.42	56260280	29357	29.61	1920	1927	1909	2490	1344	1919	1916.42	0.16	0	-4504	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1017	29.40	1.45	03	0.06	65.00	1322.00	2995	20230215	-36.19	1678	20231024	13.89	2995	-36.19	20230215	1678	13.89	20231024	2995	-36.19	20230215	1678	13.89	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
105	20231212	090958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1925	6	2	0.31	10766779	5609	5.66	1920	1927	1913	2490	1344	1919	1919.55	0.16	0	-1524	1934	1926	1918	1910	1902	1930	1914	266	571	500	1380	1	1	53234000	1025	29.62	1.46	03	0.01	65.00	1322.00	2995	20230215	-35.73	1678	20231024	14.72	2995	-35.73	20230215	1678	14.72	20231024	2995	-35.73	20230215	1678	14.72	20231024	5.13	N	289080	500	266 억	87051	N	N	0	N	N
106	20231211	161001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	3	2	0.16	189071055	98647	70.93	1910	1926	1910	2490	1342	1916	1916.64	0.10	-21385	9695	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1022	29.52	1.45	03	0.19	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
107	20231211	150957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	-4	5	-0.21	171748353	89601	64.42	1910	1926	1910	2490	1342	1916	1916.81	0.10	-21385	12102	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1018	29.42	1.45	03	0.17	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
108	20231211	140957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	2	2	0.10	162285015	84657	60.87	1910	1926	1910	2490	1342	1916	1916.97	0.10	-21385	12549	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1021	29.51	1.45	03	0.16	65.00	1322.00	2995	20230215	-35.96	1678	20231024	14.30	2995	-35.96	20230215	1678	14.30	20231024	2995	-35.96	20230215	1678	14.30	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
109	20231211	130956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	3	2	0.16	132596500	69166	49.73	1910	1926	1910	2490	1342	1916	1917.08	0.10	-21385	14068	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1022	29.52	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
110	20231211	120957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	2	2	0.10	122828294	64069	46.06	1910	1926	1910	2490	1342	1916	1917.13	0.10	-21385	15967	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1021	29.51	1.45	03	0.12	65.00	1322.00	2995	20230215	-35.96	1678	20231024	14.30	2995	-35.96	20230215	1678	14.30	20231024	2995	-35.96	20230215	1678	14.30	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
111	20231211	110953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	4	2	0.21	90655772	47293	34.00	1910	1926	1910	2490	1342	1916	1916.90	0.10	-21385	17910	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1022	29.54	1.45	03	0.09	65.00	1322.00	2995	20230215	-35.89	1678	20231024	14.42	2995	-35.89	20230215	1678	14.42	20231024	2995	-35.89	20230215	1678	14.42	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
112	20231211	100951	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1922	6	2	0.31	71905111	37518	26.97	1910	1926	1910	2490	1342	1916	1916.55	0.10	-21385	17733	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1023	29.57	1.45	03	0.07	65.00	1322.00	2995	20230215	-35.83	1678	20231024	14.54	2995	-35.83	20230215	1678	14.54	20231024	2995	-35.83	20230215	1678	14.54	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
113	20231211	090952	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	4	2	0.21	34880666	18243	13.12	1910	1920	1910	2490	1342	1916	1912.00	0.10	-21385	8386	1927	1921	1915	1909	1903	1918	1906	266	574	500	1370	1	1	53234000	1022	29.54	1.45	03	0.03	65.00	1322.00	2995	20230215	-35.89	1678	20231024	14.42	2995	-35.89	20230215	1678	14.42	20231024	2995	-35.89	20230215	1678	14.42	20231024	5.09	N	289080	500	266 억	54729	N	N	1201	N	N
114	20231208	160943	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	3	2	0.16	256601082	134018	77.36	1918	1921	1909	2485	1340	1913	1914.67	0.10	0	20189	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1020	29.48	1.45	03	0.25	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.14	N	289080	500	266 억	54729	N	N	1201	N	N
115	20231208	150947	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	6	2	0.31	239482274	125087	72.21	1918	1921	1909	2485	1340	1913	1914.53	0.10	0	20224	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1022	29.52	1.45	03	0.23	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
116	20231208	140945	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	6	2	0.31	171192005	89461	51.64	1918	1921	1909	2485	1340	1913	1913.59	0.10	0	7507	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1022	29.52	1.45	03	0.17	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
117	20231208	130942	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1914	1	2	0.05	125613705	65674	37.91	1918	1921	1909	2485	1340	1913	1912.69	0.10	0	-2232	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1019	29.45	1.45	03	0.12	65.00	1322.00	2995	20230215	-36.09	1678	20231024	14.06	2995	-36.09	20230215	1678	14.06	20231024	2995	-36.09	20230215	1678	14.06	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
118	20231208	120940	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	0	3	0.00	111329349	58206	33.60	1918	1921	1909	2485	1340	1913	1912.68	0.10	0	-1053	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1018	29.43	1.45	03	0.11	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
119	20231208	110936	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	-1	5	-0.05	97710144	51085	29.49	1918	1921	1909	2485	1340	1913	1912.70	0.10	0	434	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1018	29.42	1.45	03	0.10	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
120	20231208	100946	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1914	1	2	0.05	54344962	28415	16.40	1918	1921	1909	2485	1340	1913	1912.54	0.10	0	949	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1019	29.45	1.45	03	0.05	65.00	1322.00	2995	20230215	-36.09	1678	20231024	14.06	2995	-36.09	20230215	1678	14.06	20231024	2995	-36.09	20230215	1678	14.06	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
121	20231208	090935	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	2	2	0.10	6888850	3600	2.08	1918	1920	1911	2485	1340	1913	1913.57	0.10	0	-608	1945	1929	1915	1899	1885	1922	1892	266	572	500	1370	1	1	53234000	1019	29.46	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	5.14	N	289080	500	266 억	54729	N	N	0	N	N
122	20231207	160939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	-18	5	-0.93	329031712	172088	42.37	1931	1931	1901	2510	1352	1931	1911.94	0.15	0	-25653	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1018	29.43	1.45	03	0.32	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
123	20231207	150941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	-24	5	-1.24	319347090	167008	41.12	1931	1931	1901	2510	1352	1931	1912.11	0.15	0	-24231	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1015	29.34	1.44	03	0.31	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
124	20231207	140936	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	-19	5	-0.98	265465474	138721	34.15	1931	1931	1906	2510	1352	1931	1913.60	0.15	0	-18138	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1018	29.42	1.45	03	0.26	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
125	20231207	130935	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1909	-22	5	-1.14	247374887	129248	31.82	1931	1931	1906	2510	1352	1931	1913.89	0.15	0	-16799	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1016	29.37	1.44	03	0.24	65.00	1322.00	2995	20230215	-36.26	1678	20231024	13.77	2995	-36.26	20230215	1678	13.77	20231024	2995	-36.26	20230215	1678	13.77	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
126	20231207	120937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	-15	5	-0.78	176003357	91862	22.62	1931	1931	1908	2510	1352	1931	1915.87	0.15	0	-17294	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1020	29.48	1.45	03	0.17	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
127	20231207	110931	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	-13	5	-0.67	151836811	79233	19.51	1931	1931	1908	2510	1352	1931	1916.24	0.15	0	-13498	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1021	29.51	1.45	03	0.15	65.00	1322.00	2995	20230215	-35.96	1678	20231024	14.30	2995	-35.96	20230215	1678	14.30	20231024	2995	-35.96	20230215	1678	14.30	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
128	20231207	100928	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	-12	5	-0.62	133333557	69550	17.12	1931	1931	1908	2510	1352	1931	1916.99	0.15	0	-12488	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1022	29.52	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
129	20231207	090937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	-15	5	-0.78	17773039	9241	2.28	1931	1931	1916	2510	1352	1931	1922.83	0.15	0	-2515	1988	1959	1920	1891	1852	1974	1906	266	579	500	1390	1	1	53234000	1020	29.48	1.45	03	0.02	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.05	N	289080	500	266 억	80281	N	N	0	N	N
130	20231206	160927	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1931	51	2	2.71	780308183	405088	175.65	1881	1949	1881	2440	1316	1880	1926.26	0.10	0	32584	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1028	29.71	1.46	03	0.76	65.00	1322.00	2995	20230215	-35.53	1678	20231024	15.08	2995	-35.53	20230215	1678	15.08	20231024	2995	-35.53	20230215	1678	15.08	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
131	20231206	150941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1932	52	2	2.77	752654917	390764	169.44	1881	1949	1881	2440	1316	1880	1926.11	0.10	0	32538	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1028	29.72	1.46	03	0.73	65.00	1322.00	2995	20230215	-35.49	1678	20231024	15.14	2995	-35.49	20230215	1678	15.14	20231024	2995	-35.49	20230215	1678	15.14	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
132	20231206	140937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1930	50	2	2.66	693180690	359874	156.04	1881	1949	1881	2440	1316	1880	1926.18	0.10	0	20028	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1027	29.69	1.46	03	0.68	65.00	1322.00	2995	20230215	-35.56	1678	20231024	15.02	2995	-35.56	20230215	1678	15.02	20231024	2995	-35.56	20230215	1678	15.02	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
133	20231206	130927	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1924	44	2	2.34	653728099	339390	147.16	1881	1949	1881	2440	1316	1880	1926.19	0.10	0	11811	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1024	29.60	1.46	03	0.64	65.00	1322.00	2995	20230215	-35.76	1678	20231024	14.66	2995	-35.76	20230215	1678	14.66	20231024	2995	-35.76	20230215	1678	14.66	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
134	20231206	120926	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1937	57	2	3.03	526555719	273371	118.53	1881	1949	1881	2440	1316	1880	1926.16	0.10	0	12912	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1031	29.80	1.47	03	0.51	65.00	1322.00	2995	20230215	-35.33	1678	20231024	15.44	2995	-35.33	20230215	1678	15.44	20231024	2995	-35.33	20230215	1678	15.44	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
135	20231206	110939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1926	46	2	2.45	410570734	213323	92.50	1881	1949	1881	2440	1316	1880	1924.64	0.10	0	11196	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1025	29.63	1.46	03	0.40	65.00	1322.00	2995	20230215	-35.69	1678	20231024	14.78	2995	-35.69	20230215	1678	14.78	20231024	2995	-35.69	20230215	1678	14.78	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
136	20231206	100928	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1910	30	2	1.60	361937160	187941	81.49	1881	1949	1881	2440	1316	1880	1925.80	0.10	0	806	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1017	29.38	1.44	03	0.35	65.00	1322.00	2995	20230215	-36.23	1678	20231024	13.83	2995	-36.23	20230215	1678	13.83	20231024	2995	-36.23	20230215	1678	13.83	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
137	20231206	090930	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1903	23	2	1.22	10470367	5513	2.39	1881	1905	1881	2440	1316	1880	1899.21	0.10	0	-1299	1931	1905	1889	1863	1847	1897	1855	266	560	500	1350	1	1	53234000	1013	29.28	1.44	03	0.01	65.00	1322.00	2995	20230215	-36.46	1678	20231024	13.41	2995	-36.46	20230215	1678	13.41	20231024	2995	-36.46	20230215	1678	13.41	20231024	5.08	N	289080	500	266 억	54224	N	N	0	N	N
138	20231205	160933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1880	-34	5	-1.78	433679376	229143	116.52	1913	1915	1873	2485	1340	1914	1892.63	0.29	0	-113574	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1001	28.92	1.42	03	0.43	65.00	1322.00	2995	20230215	-37.23	1678	20231024	12.04	2995	-37.23	20230215	1678	12.04	20231024	2995	-37.23	20230215	1678	12.04	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
139	20231205	150929	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1878	-36	5	-1.88	416373976	219926	111.83	1913	1915	1873	2485	1340	1914	1893.25	0.29	0	-109433	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1000	28.89	1.42	03	0.41	65.00	1322.00	2995	20230215	-37.30	1678	20231024	11.92	2995	-37.30	20230215	1678	11.92	20231024	2995	-37.30	20230215	1678	11.92	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
140	20231205	140929	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1874	-40	5	-2.09	281502275	148876	75.70	1913	1915	1873	2485	1340	1914	1890.85	0.29	0	-65566	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	998	28.83	1.42	03	0.28	65.00	1322.00	2995	20230215	-37.43	1678	20231024	11.68	2995	-37.43	20230215	1678	11.68	20231024	2995	-37.43	20230215	1678	11.68	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
141	20231205	130925	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1884	-30	5	-1.57	209558571	110591	56.24	1913	1915	1881	2485	1340	1914	1894.90	0.29	0	-48672	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1003	28.98	1.43	03	0.21	65.00	1322.00	2995	20230215	-37.10	1678	20231024	12.28	2995	-37.10	20230215	1678	12.28	20231024	2995	-37.10	20230215	1678	12.28	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
142	20231205	120923	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1883	-31	5	-1.62	184637379	97360	49.51	1913	1915	1883	2485	1340	1914	1896.44	0.29	0	-42486	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1002	28.97	1.42	03	0.18	65.00	1322.00	2995	20230215	-37.13	1678	20231024	12.22	2995	-37.13	20230215	1678	12.22	20231024	2995	-37.13	20230215	1678	12.22	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
143	20231205	110924	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1893	-21	5	-1.10	142427961	75003	38.14	1913	1915	1890	2485	1340	1914	1898.96	0.29	0	-29018	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1008	29.12	1.43	03	0.14	65.00	1322.00	2995	20230215	-36.79	1678	20231024	12.81	2995	-36.79	20230215	1678	12.81	20231024	2995	-36.79	20230215	1678	12.81	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
144	20231205	100926	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1892	-22	5	-1.15	99585001	52370	26.63	1913	1915	1890	2485	1340	1914	1901.57	0.29	0	-23317	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1007	29.11	1.43	03	0.10	65.00	1322.00	2995	20230215	-36.83	1678	20231024	12.75	2995	-36.83	20230215	1678	12.75	20231024	2995	-36.83	20230215	1678	12.75	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
145	20231205	090922	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1909	-5	5	-0.26	12011273	6293	3.20	1913	1915	1902	2485	1340	1914	1908.67	0.29	0	-968	1952	1932	1901	1881	1850	1943	1892	266	571	500	1370	1	1	53234000	1016	29.37	1.44	03	0.01	65.00	1322.00	2995	20230215	-36.26	1678	20231024	13.77	2995	-36.26	20230215	1678	13.77	20231024	2995	-36.26	20230215	1678	13.77	20231024	5.07	N	289080	500	266 억	153750	N	N	0	N	N
146	20231204	160920	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1914	27	2	1.43	369927565	194462	129.87	1886	1921	1870	2450	1321	1887	1902.19	0.21	0	41009	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1019	29.45	1.45	03	0.37	65.00	1322.00	2995	20230215	-36.09	1678	20231024	14.06	2995	-36.09	20230215	1678	14.06	20231024	2995	-36.09	20230215	1678	14.06	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
147	20231204	150922	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	26	2	1.38	345000773	181432	121.17	1886	1921	1870	2450	1321	1887	1901.54	0.21	0	37894	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1018	29.43	1.45	03	0.34	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
148	20231204	140916	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1921	34	2	1.80	305504500	160819	107.40	1886	1921	1870	2450	1321	1887	1899.68	0.21	0	39202	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1023	29.55	1.45	03	0.30	65.00	1322.00	2995	20230215	-35.86	1678	20231024	14.48	2995	-35.86	20230215	1678	14.48	20231024	2995	-35.86	20230215	1678	14.48	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
149	20231204	130915	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1916	29	2	1.54	272036888	143331	95.73	1886	1921	1870	2450	1321	1887	1897.96	0.21	0	38678	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1020	29.48	1.45	03	0.27	65.00	1322.00	2995	20230215	-36.03	1678	20231024	14.18	2995	-36.03	20230215	1678	14.18	20231024	2995	-36.03	20230215	1678	14.18	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
150	20231204	120917	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	28	2	1.48	208507613	110169	73.58	1886	1916	1870	2450	1321	1887	1892.62	0.21	0	30289	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1019	29.46	1.45	03	0.21	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
151	20231204	110918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1896	9	2	0.48	132445414	70252	46.92	1886	1898	1870	2450	1321	1887	1885.29	0.21	0	26770	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1009	29.17	1.43	03	0.13	65.00	1322.00	2995	20230215	-36.69	1678	20231024	12.99	2995	-36.69	20230215	1678	12.99	20231024	2995	-36.69	20230215	1678	12.99	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
152	20231204	100916	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1882	-5	5	-0.26	68006793	36171	24.16	1886	1891	1870	2450	1321	1887	1880.15	0.21	0	1482	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	1002	28.95	1.42	03	0.07	65.00	1322.00	2995	20230215	-37.16	1678	20231024	12.16	2995	-37.16	20230215	1678	12.16	20231024	2995	-37.16	20230215	1678	12.16	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
153	20231204	090916	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1870	-17	5	-0.90	16738266	8922	5.96	1886	1891	1870	2450	1321	1887	1876.07	0.21	0	-2930	1913	1900	1883	1870	1853	1891	1861	266	563	500	1350	1	1	53234000	995	28.77	1.41	03	0.02	65.00	1322.00	2995	20230215	-37.56	1678	20231024	11.44	2995	-37.56	20230215	1678	11.44	20231024	2995	-37.56	20230215	1678	11.44	20231024	5.05	N	289080	500	266 억	112494	N	N	0	N	N
154	20231201	160918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1887	-15	5	-0.79	281476271	149731	82.81	1893	1896	1866	2470	1332	1902	1879.88	0.20	0	7847	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1005	29.03	1.43	03	0.28	65.00	1322.00	2995	20230215	-36.99	1678	20231024	12.46	2995	-36.99	20230215	1678	12.46	20231024	2995	-36.99	20230215	1678	12.46	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
155	20231201	150914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1889	-13	5	-0.68	272471941	144958	80.17	1893	1896	1866	2470	1332	1902	1879.66	0.20	0	9146	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1006	29.06	1.43	03	0.27	65.00	1322.00	2995	20230215	-36.93	1678	20231024	12.57	2995	-36.93	20230215	1678	12.57	20231024	2995	-36.93	20230215	1678	12.57	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
156	20231201	140914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1883	-19	5	-1.00	235326608	125235	69.27	1893	1895	1866	2470	1332	1902	1879.08	0.20	0	11309	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1002	28.97	1.42	03	0.24	65.00	1322.00	2995	20230215	-37.13	1678	20231024	12.22	2995	-37.13	20230215	1678	12.22	20231024	2995	-37.13	20230215	1678	12.22	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
157	20231201	130917	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1878	-24	5	-1.26	188753469	100425	55.54	1893	1895	1866	2470	1332	1902	1879.55	0.20	0	9569	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1000	28.89	1.42	03	0.19	65.00	1322.00	2995	20230215	-37.30	1678	20231024	11.92	2995	-37.30	20230215	1678	11.92	20231024	2995	-37.30	20230215	1678	11.92	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
158	20231201	120922	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1890	-12	5	-0.63	162443823	86428	47.80	1893	1895	1866	2470	1332	1902	1879.53	0.20	0	11348	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1006	29.08	1.43	03	0.16	65.00	1322.00	2995	20230215	-36.89	1678	20231024	12.63	2995	-36.89	20230215	1678	12.63	20231024	2995	-36.89	20230215	1678	12.63	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
159	20231201	110917	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1893	-9	5	-0.47	122569865	65270	36.10	1893	1895	1866	2470	1332	1902	1877.89	0.20	0	8791	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1008	29.12	1.43	03	0.12	65.00	1322.00	2995	20230215	-36.79	1678	20231024	12.81	2995	-36.79	20230215	1678	12.81	20231024	2995	-36.79	20230215	1678	12.81	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
160	20231201	100923	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1884	-18	5	-0.95	102167449	54467	30.12	1893	1895	1866	2470	1332	1902	1875.77	0.20	0	4064	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1003	28.98	1.43	03	0.10	65.00	1322.00	2995	20230215	-37.10	1678	20231024	12.28	2995	-37.10	20230215	1678	12.28	20231024	2995	-37.10	20230215	1678	12.28	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N
161	20231201	090913	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1880	-22	5	-1.16	20635469	10940	6.05	1893	1895	1880	2470	1332	1902	1886.24	0.20	0	13	1919	1910	1901	1892	1883	1906	1888	266	568	500	1360	1	1	53234000	1001	28.92	1.42	03	0.02	65.00	1322.00	2995	20230215	-37.23	1678	20231024	12.04	2995	-37.23	20230215	1678	12.04	20231024	2995	-37.23	20230215	1678	12.04	20231024	5.00	N	289080	500	266 억	104399	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History