KissMeData/204620/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
3	20231229	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
4	20231229	141021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
5	20231229	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
6	20231229	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
7	20231229	110937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
8	20231229	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
9	20231229	090947	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4986256245	1009653	97.78	4905	4995	4800	6350	3420	4885	4938.49	9.69	-46664	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.80	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5432843	N	N	22	N	N
10	20231228	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	65	2	1.33	4956334065	1003612	97.20	4905	4995	4800	6350	3420	4885	4938.49	9.78	0	-110365	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2774	-23.24	3.04	12	1.79	-213.00	1630.00	7430	20230921	-33.38	2685	20230316	84.36	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2685	84.36	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
11	20231228	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	75	2	1.54	4713149140	954417	92.43	4905	4995	4800	6350	3420	4885	4938.25	9.78	0	-98199	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2780	-23.29	3.04	12	1.70	-213.00	1630.00	7430	20230921	-33.24	2685	20230316	84.73	7430	-33.24	20230921	2685	84.73	20230316	7430	-33.24	20230921	2685	84.73	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
12	20231228	140936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	90	2	1.84	4157581355	842584	81.60	4905	4995	4800	6350	3420	4885	4934.32	9.78	0	-53075	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2788	-23.36	3.05	12	1.50	-213.00	1630.00	7430	20230921	-33.04	2685	20230316	85.29	7430	-33.04	20230921	2685	85.29	20230316	7430	-33.04	20230921	2685	85.29	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
13	20231228	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	85	2	1.74	3399159920	689910	66.82	4905	4980	4800	6350	3420	4885	4926.96	9.78	0	-10371	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2786	-23.33	3.05	12	1.23	-213.00	1630.00	7430	20230921	-33.11	2685	20230316	85.10	7430	-33.11	20230921	2685	85.10	20230316	7430	-33.11	20230921	2685	85.10	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
14	20231228	120940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	70	2	1.43	2822469695	573585	55.55	4905	4980	4800	6350	3420	4885	4920.75	9.78	0	10415	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2777	-23.26	3.04	12	1.02	-213.00	1630.00	7430	20230921	-33.31	2685	20230316	84.54	7430	-33.31	20230921	2685	84.54	20230316	7430	-33.31	20230921	2685	84.54	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
15	20231228	110941	57	100.00	KOSDAQ	금융	N	N	N	N	N	4935	50	2	1.02	1701159430	345025	33.41	4905	4980	4800	6350	3420	4885	4930.54	9.78	0	-48115	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2766	-23.17	3.03	12	0.62	-213.00	1630.00	7430	20230921	-33.58	2685	20230316	83.80	7430	-33.58	20230921	2685	83.80	20230316	7430	-33.58	20230921	2685	83.80	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
16	20231228	100937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	80	2	1.64	1100165530	223657	21.66	4905	4970	4800	6350	3420	4885	4918.99	9.78	0	-5310	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2783	-23.31	3.05	12	0.40	-213.00	1630.00	7430	20230921	-33.18	2685	20230316	84.92	7430	-33.18	20230921	2685	84.92	20230316	7430	-33.18	20230921	2685	84.92	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
17	20231228	090942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	0	3	0.00	177954865	36560	3.54	4905	4905	4800	6350	3420	4885	4867.47	9.78	0	-18359	5035	4960	4840	4765	4645	4997	4802	280	1465	500	3020	5	1	56047109	2738	-22.93	3.00	12	0.07	-213.00	1630.00	7430	20230921	-34.25	2685	20230316	81.94	7430	-34.25	20230921	2685	81.94	20230316	7430	-34.25	20230921	2685	81.94	20230316	1.71	N	204620	500	280 억	5479507	N	N	22	N	N
18	20231227	160928	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	145	2	3.06	4975477805	1025579	132.24	4750	4915	4720	6160	3320	4740	4851.36	9.71	0	105471	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2738	-22.93	3.00	12	1.83	-213.00	1630.00	7430	20230921	-34.25	2685	20230316	81.94	7430	-34.25	20230921	2685	81.94	20230316	7430	-34.25	20230921	2685	81.94	20230316	1.72	N	204620	500	280 억	5442489	N	N	22	N	N
19	20231227	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	140	2	2.95	4770184390	983547	126.82	4750	4915	4720	6160	3320	4740	4849.98	9.71	0	108659	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2735	-22.91	2.99	12	1.75	-213.00	1630.00	7430	20230921	-34.32	2685	20230316	81.75	7430	-34.32	20230921	2685	81.75	20230316	7430	-34.32	20230921	2685	81.75	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
20	20231227	140937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	165	2	3.48	3897277790	804886	103.79	4750	4915	4720	6160	3320	4740	4842.02	9.71	0	119186	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2749	-23.03	3.01	12	1.44	-213.00	1630.00	7430	20230921	-33.98	2685	20230316	82.68	7430	-33.98	20230921	2685	82.68	20230316	7430	-33.98	20230921	2685	82.68	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
21	20231227	130929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	150	2	3.16	3192270110	661027	85.24	4750	4905	4720	6160	3320	4740	4829.26	9.71	0	119910	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2741	-22.96	3.00	12	1.18	-213.00	1630.00	7430	20230921	-34.19	2685	20230316	82.12	7430	-34.19	20230921	2685	82.12	20230316	7430	-34.19	20230921	2685	82.12	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
22	20231227	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	140	2	2.95	2463016595	511937	66.01	4750	4895	4720	6160	3320	4740	4811.17	9.71	0	127376	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2735	-22.91	2.99	12	0.91	-213.00	1630.00	7430	20230921	-34.32	2685	20230316	81.75	7430	-34.32	20230921	2685	81.75	20230316	7430	-34.32	20230921	2685	81.75	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
23	20231227	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	120	2	2.53	1847980305	385619	49.72	4750	4870	4720	6160	3320	4740	4792.24	9.71	0	105789	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2724	-22.82	2.98	12	0.69	-213.00	1630.00	7430	20230921	-34.59	2685	20230316	81.01	7430	-34.59	20230921	2685	81.01	20230316	7430	-34.59	20230921	2685	81.01	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
24	20231227	100937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	0	3	0.00	896871485	187654	24.20	4750	4850	4735	6160	3320	4740	4779.39	9.71	0	31380	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2657	-22.25	2.91	12	0.33	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	7430	-36.20	20230921	2685	76.54	20230316	7430	-36.20	20230921	2685	76.54	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
25	20231227	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	45	2	0.95	177740195	36900	4.76	4750	4850	4750	6160	3320	4740	4816.81	9.71	0	5576	4906	4822	4736	4652	4566	4780	4610	280	1420	500	2930	5	1	56047109	2682	-22.46	2.94	12	0.07	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	7430	-35.60	20230921	2685	78.21	20230316	7430	-35.60	20230921	2685	78.21	20230316	1.72	N	204620	500	280 억	5442489	N	N	34	N	N
26	20231226	160938	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	-15	5	-0.32	3666901520	771735	69.80	4750	4820	4650	6180	3330	4755	4751.51	9.97	0	-223230	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2657	-22.25	2.91	12	1.38	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	7430	-36.20	20230921	2685	76.54	20230316	7430	-36.20	20230921	2685	76.54	20230316	1.87	N	204620	500	280 억	5588914	N	N	34	N	N
27	20231226	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	-15	5	-0.32	3556098165	748331	67.69	4750	4820	4650	6180	3330	4755	4752.04	9.97	0	-219528	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2657	-22.25	2.91	12	1.34	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	7430	-36.20	20230921	2685	76.54	20230316	7430	-36.20	20230921	2685	76.54	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
28	20231226	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	-20	5	-0.42	2936868840	617790	55.88	4750	4820	4650	6180	3330	4755	4753.83	9.97	0	-158962	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2654	-22.23	2.90	12	1.10	-213.00	1630.00	7430	20230921	-36.27	2685	20230316	76.35	7430	-36.27	20230921	2685	76.35	20230316	7430	-36.27	20230921	2685	76.35	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
29	20231226	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	-5	5	-0.11	2453030370	515714	46.65	4750	4820	4650	6180	3330	4755	4756.57	9.97	0	-111246	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2662	-22.30	2.91	12	0.92	-213.00	1630.00	7430	20230921	-36.07	2685	20230316	76.91	7430	-36.07	20230921	2685	76.91	20230316	7430	-36.07	20230921	2685	76.91	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
30	20231226	120937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4760	5	2	0.11	2088220985	439120	39.72	4750	4820	4650	6180	3330	4755	4755.47	9.97	0	-96262	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2668	-22.35	2.92	12	0.78	-213.00	1630.00	7430	20230921	-35.94	2685	20230316	77.28	7430	-35.94	20230921	2685	77.28	20230316	7430	-35.94	20230921	2685	77.28	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
31	20231226	110941	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	10	2	0.21	1649804290	346738	31.36	4750	4820	4650	6180	3330	4755	4758.07	9.97	0	-46564	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2671	-22.37	2.92	12	0.62	-213.00	1630.00	7430	20230921	-35.87	2685	20230316	77.47	7430	-35.87	20230921	2685	77.47	20230316	7430	-35.87	20230921	2685	77.47	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
32	20231226	100936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4805	50	2	1.05	1191624535	250948	22.70	4750	4815	4650	6180	3330	4755	4748.49	9.97	0	-973	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2693	-22.56	2.95	12	0.45	-213.00	1630.00	7430	20230921	-35.33	2685	20230316	78.96	7430	-35.33	20230921	2685	78.96	20230316	7430	-35.33	20230921	2685	78.96	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
33	20231226	090939	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	-75	5	-1.58	306892530	65278	5.90	4750	4780	4650	6180	3330	4755	4701.32	9.97	0	-5691	4981	4867	4806	4692	4631	4837	4662	280	1425	500	2940	5	1	56047109	2623	-21.97	2.87	12	0.12	-213.00	1630.00	7430	20230921	-37.01	2685	20230316	74.30	7430	-37.01	20230921	2685	74.30	20230316	7430	-37.01	20230921	2685	74.30	20230316	1.87	N	204620	500	280 억	5588914	N	N	3757	N	N
34	20231222	160923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	-95	5	-1.96	5263497820	1096340	55.12	4920	4920	4745	6300	3395	4850	4801.08	10.26	0	-185958	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2665	-22.32	2.92	12	1.96	-213.00	1630.00	7430	20230921	-36.00	2685	20230316	77.09	7430	-36.00	20230921	2685	77.09	20230316	7430	-36.00	20230921	2685	77.09	20230316	1.82	N	204620	500	280 억	5748774	N	N	3757	N	N
35	20231222	150921	57	100.00	KOSDAQ	금융	N	N	N	N	N	4775	-75	5	-1.55	5085714735	1058993	53.24	4920	4920	4745	6300	3395	4850	4802.41	10.26	0	-178123	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2676	-22.42	2.93	12	1.89	-213.00	1630.00	7430	20230921	-35.73	2685	20230316	77.84	7430	-35.73	20230921	2685	77.84	20230316	7430	-35.73	20230921	2685	77.84	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
36	20231222	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4805	-45	5	-0.93	4208119825	876026	44.04	4920	4920	4745	6300	3395	4850	4803.65	10.26	0	-142961	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2693	-22.56	2.95	12	1.56	-213.00	1630.00	7430	20230921	-35.33	2685	20230316	78.96	7430	-35.33	20230921	2685	78.96	20230316	7430	-35.33	20230921	2685	78.96	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
37	20231222	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	-85	5	-1.75	3178341350	661576	33.26	4920	4920	4745	6300	3395	4850	4804.20	10.26	0	-133280	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2671	-22.37	2.92	12	1.18	-213.00	1630.00	7430	20230921	-35.87	2685	20230316	77.47	7430	-35.87	20230921	2685	77.47	20230316	7430	-35.87	20230921	2685	77.47	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
38	20231222	120919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-65	5	-1.34	2811587885	584734	29.40	4920	4920	4745	6300	3395	4850	4808.32	10.26	0	-101804	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2682	-22.46	2.94	12	1.04	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	7430	-35.60	20230921	2685	78.21	20230316	7430	-35.60	20230921	2685	78.21	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
39	20231222	110918	57	100.00	KOSDAQ	금융	N	N	N	N	N	4785	-65	5	-1.34	2343696370	487104	24.49	4920	4920	4745	6300	3395	4850	4811.49	10.26	0	-81965	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2682	-22.46	2.94	12	0.87	-213.00	1630.00	7430	20230921	-35.60	2685	20230316	78.21	7430	-35.60	20230921	2685	78.21	20230316	7430	-35.60	20230921	2685	78.21	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
40	20231222	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	0	3	0.00	1827489295	379458	19.08	4920	4920	4745	6300	3395	4850	4816.05	10.26	0	-57190	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2718	-22.77	2.98	12	0.68	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	7430	-34.72	20230921	2685	80.63	20230316	7430	-34.72	20230921	2685	80.63	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
41	20231222	090920	57	100.00	KOSDAQ	금융	N	N	N	N	N	4800	-50	5	-1.03	548230470	113194	5.69	4920	4920	4790	6300	3395	4850	4843.28	10.26	0	-49658	5100	4975	4795	4670	4490	5037	4732	280	1450	500	3000	5	1	56047109	2690	-22.54	2.94	12	0.20	-213.00	1630.00	7430	20230921	-35.40	2685	20230316	78.77	7430	-35.40	20230921	2685	78.77	20230316	7430	-35.40	20230921	2685	78.77	20230316	1.82	N	204620	500	280 억	5748774	N	N	21	N	N
42	20231221	160913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	165	2	3.52	9555465315	1979453	240.23	4615	4920	4615	6090	3280	4685	4827.33	10.32	-22652	-149025	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2718	-22.77	2.98	12	3.53	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	7430	-34.72	20230921	2685	80.63	20230316	7430	-34.72	20230921	2685	80.63	20230316	1.85	N	204620	500	280 억	5781327	N	N	21	N	N
43	20231221	150916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	180	2	3.84	9223112215	1911075	231.93	4615	4920	4615	6090	3280	4685	4826.16	10.32	-22652	-130019	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2727	-22.84	2.98	12	3.41	-213.00	1630.00	7430	20230921	-34.52	2685	20230316	81.19	7430	-34.52	20230921	2685	81.19	20230316	7430	-34.52	20230921	2685	81.19	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
44	20231221	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	195	2	4.16	8013493035	1662213	201.73	4615	4920	4615	6090	3280	4685	4821.00	10.32	-22652	-42630	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2735	-22.91	2.99	12	2.97	-213.00	1630.00	7430	20230921	-34.32	2685	20230316	81.75	7430	-34.32	20230921	2685	81.75	20230316	7430	-34.32	20230921	2685	81.75	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
45	20231221	130911	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	165	2	3.52	5882040775	1224684	148.63	4615	4875	4615	6090	3280	4685	4802.93	10.32	-22652	-35465	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2718	-22.77	2.98	12	2.19	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	7430	-34.72	20230921	2685	80.63	20230316	7430	-34.72	20230921	2685	80.63	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
46	20231221	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	4815	130	2	2.77	4431488700	925768	112.35	4615	4865	4615	6090	3280	4685	4786.85	10.32	-22652	58	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2699	-22.61	2.95	12	1.65	-213.00	1630.00	7430	20230921	-35.20	2685	20230316	79.33	7430	-35.20	20230921	2685	79.33	20230316	7430	-35.20	20230921	2685	79.33	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
47	20231221	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	70	2	1.49	3395011580	709730	86.13	4615	4865	4615	6090	3280	4685	4783.56	10.32	-22652	35179	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2665	-22.32	2.92	12	1.27	-213.00	1630.00	7430	20230921	-36.00	2685	20230316	77.09	7430	-36.00	20230921	2685	77.09	20230316	7430	-36.00	20230921	2685	77.09	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
48	20231221	100913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	165	2	3.52	2176044240	455954	55.33	4615	4865	4615	6090	3280	4685	4772.55	10.32	-22652	43534	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2718	-22.77	2.98	12	0.81	-213.00	1630.00	7430	20230921	-34.72	2685	20230316	80.63	7430	-34.72	20230921	2685	80.63	20230316	7430	-34.72	20230921	2685	80.63	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
49	20231221	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	25	2	0.53	353033275	75231	9.13	4615	4745	4615	6090	3280	4685	4692.68	10.32	-22652	9583	4811	4747	4666	4602	4521	4707	4562	280	1405	500	2900	5	1	56047109	2640	-22.11	2.89	12	0.13	-213.00	1630.00	7430	20230921	-36.61	2685	20230316	75.42	7430	-36.61	20230921	2685	75.42	20230316	7430	-36.61	20230921	2685	75.42	20230316	1.85	N	204620	500	280 억	5781327	N	N	22	N	N
50	20231220	160916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	-35	5	-0.74	3819726450	820239	100.38	4720	4730	4585	6130	3305	4720	4656.84	10.51	-10320	-85920	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2626	-22.00	2.87	12	1.46	-213.00	1630.00	7430	20230921	-36.94	2685	20230316	74.49	7430	-36.94	20230921	2685	74.49	20230316	7430	-36.94	20230921	2685	74.49	20230316	1.91	N	204620	500	280 억	5890984	N	N	22	N	N
51	20231220	151001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	-40	5	-0.85	3634909110	780809	95.55	4720	4730	4585	6130	3305	4720	4655.31	10.51	-10320	-72985	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2623	-21.97	2.87	12	1.39	-213.00	1630.00	7430	20230921	-37.01	2685	20230316	74.30	7430	-37.01	20230921	2685	74.30	20230316	7430	-37.01	20230921	2685	74.30	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
52	20231220	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	-50	5	-1.06	2912922255	626640	76.68	4720	4730	4585	6130	3305	4720	4648.48	10.51	-10320	-5961	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2617	-21.92	2.87	12	1.12	-213.00	1630.00	7430	20230921	-37.15	2685	20230316	73.93	7430	-37.15	20230921	2685	73.93	20230316	7430	-37.15	20230921	2685	73.93	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
53	20231220	131008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	-70	5	-1.48	2410518495	518985	63.51	4720	4730	4585	6130	3305	4720	4644.68	10.51	-10320	-6804	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2606	-21.83	2.85	12	0.93	-213.00	1630.00	7430	20230921	-37.42	2685	20230316	73.18	7430	-37.42	20230921	2685	73.18	20230316	7430	-37.42	20230921	2685	73.18	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
54	20231220	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-65	5	-1.38	2174614160	468185	57.29	4720	4730	4585	6130	3305	4720	4644.78	10.51	-10320	-4393	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2609	-21.85	2.86	12	0.84	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	7430	-37.35	20230921	2685	73.37	20230316	7430	-37.35	20230921	2685	73.37	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
55	20231220	110915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-105	5	-2.22	1698884125	365333	44.71	4720	4730	4585	6130	3305	4720	4650.23	10.51	-10320	-19074	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2587	-21.67	2.83	12	0.65	-213.00	1630.00	7430	20230921	-37.89	2685	20230316	71.88	7430	-37.89	20230921	2685	71.88	20230316	7430	-37.89	20230921	2685	71.88	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
56	20231220	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-60	5	-1.27	749446970	159908	19.57	4720	4730	4650	6130	3305	4720	4686.74	10.51	-10320	-15729	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2612	-21.88	2.86	12	0.29	-213.00	1630.00	7430	20230921	-37.28	2685	20230316	73.56	7430	-37.28	20230921	2685	73.56	20230316	7430	-37.28	20230921	2685	73.56	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
57	20231220	090913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	-35	5	-0.74	98772880	21001	2.57	4720	4730	4675	6130	3305	4720	4703.25	10.51	-10320	-3101	4856	4787	4706	4637	4556	4822	4672	280	1410	500	2920	5	1	56047109	2626	-22.00	2.87	12	0.04	-213.00	1630.00	7430	20230921	-36.94	2685	20230316	74.49	7430	-36.94	20230921	2685	74.49	20230316	7430	-36.94	20230921	2685	74.49	20230316	1.91	N	204620	500	280 억	5890984	N	N	34	N	N
58	20231219	160913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	40	2	0.85	3847312820	816538	128.17	4625	4775	4625	6080	3280	4680	4711.73	10.71	-12380	-105315	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2645	-22.16	2.90	12	1.46	-213.00	1630.00	7430	20230921	-36.47	2685	20230316	75.79	7430	-36.47	20230921	2685	75.79	20230316	7430	-36.47	20230921	2685	75.79	20230316	1.97	N	204620	500	280 억	6000305	N	N	34	N	N
59	20231219	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	30	2	0.64	3549421140	753387	118.25	4625	4775	4625	6080	3280	4680	4711.29	10.71	-12380	-58724	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2640	-22.11	2.89	12	1.34	-213.00	1630.00	7430	20230921	-36.61	2685	20230316	75.42	7430	-36.61	20230921	2685	75.42	20230316	7430	-36.61	20230921	2685	75.42	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
60	20231219	140911	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	30	2	0.64	3173153370	673497	105.71	4625	4775	4625	6080	3280	4680	4711.46	10.71	-12380	-15957	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2640	-22.11	2.89	12	1.20	-213.00	1630.00	7430	20230921	-36.61	2685	20230316	75.42	7430	-36.61	20230921	2685	75.42	20230316	7430	-36.61	20230921	2685	75.42	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
61	20231219	130916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	50	2	1.07	2303149345	488630	76.70	4625	4775	4625	6080	3280	4680	4713.48	10.71	-12380	-46311	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2651	-22.21	2.90	12	0.87	-213.00	1630.00	7430	20230921	-36.34	2685	20230316	76.16	7430	-36.34	20230921	2685	76.16	20230316	7430	-36.34	20230921	2685	76.16	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
62	20231219	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	60	2	1.28	1846795505	391951	61.52	4625	4775	4625	6080	3280	4680	4711.80	10.71	-12380	-29975	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2657	-22.25	2.91	12	0.70	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	7430	-36.20	20230921	2685	76.54	20230316	7430	-36.20	20230921	2685	76.54	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
63	20231219	110915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	45	2	0.96	1382934705	294346	46.20	4625	4755	4625	6080	3280	4680	4698.33	10.71	-12380	5096	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2648	-22.18	2.90	12	0.53	-213.00	1630.00	7430	20230921	-36.41	2685	20230316	75.98	7430	-36.41	20230921	2685	75.98	20230316	7430	-36.41	20230921	2685	75.98	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
64	20231219	100914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	5	2	0.11	597237880	128138	20.11	4625	4700	4625	6080	3280	4680	4660.90	10.71	-12380	89	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2626	-22.00	2.87	12	0.23	-213.00	1630.00	7430	20230921	-36.94	2685	20230316	74.49	7430	-36.94	20230921	2685	74.49	20230316	7430	-36.94	20230921	2685	74.49	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
65	20231219	090909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	-15	5	-0.32	148676975	31931	5.01	4625	4700	4625	6080	3280	4680	4656.20	10.71	-12380	4265	4850	4765	4640	4555	4430	4807	4597	280	1400	500	2900	5	1	56047109	2615	-21.90	2.86	12	0.06	-213.00	1630.00	7430	20230921	-37.21	2685	20230316	73.74	7430	-37.21	20230921	2685	73.74	20230316	7430	-37.21	20230921	2685	73.74	20230316	1.97	N	204620	500	280 억	6000305	N	N	110	N	N
66	20231218	160909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	105	2	2.30	2965242240	636510	84.29	4590	4725	4515	5940	3205	4575	4658.58	10.84	0	-68253	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2623	-21.97	2.87	12	1.14	-213.00	1630.00	7430	20230921	-37.01	2685	20230316	74.30	7430	-37.01	20230921	2685	74.30	20230316	7430	-37.01	20230921	2685	74.30	20230316	1.87	N	204620	500	280 억	6075698	N	N	110	N	N
67	20231218	150912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	100	2	2.19	2787870355	598598	79.27	4590	4725	4515	5940	3205	4575	4657.33	10.84	0	-64899	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2620	-21.95	2.87	12	1.07	-213.00	1630.00	7430	20230921	-37.08	2685	20230316	74.12	7430	-37.08	20230921	2685	74.12	20230316	7430	-37.08	20230921	2685	74.12	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
68	20231218	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	105	2	2.30	2474978590	531872	70.43	4590	4725	4515	5940	3205	4575	4653.33	10.84	0	-34099	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2623	-21.97	2.87	12	0.95	-213.00	1630.00	7430	20230921	-37.01	2685	20230316	74.30	7430	-37.01	20230921	2685	74.30	20230316	7430	-37.01	20230921	2685	74.30	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
69	20231218	130908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	110	2	2.40	2085577910	448881	59.44	4590	4725	4515	5940	3205	4575	4646.17	10.84	0	-14710	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2626	-22.00	2.87	12	0.80	-213.00	1630.00	7430	20230921	-36.94	2685	20230316	74.49	7430	-36.94	20230921	2685	74.49	20230316	7430	-36.94	20230921	2685	74.49	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
70	20231218	120902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	80	2	1.75	1815190065	390951	51.77	4590	4725	4515	5940	3205	4575	4643.01	10.84	0	-8596	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2609	-21.85	2.86	12	0.70	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	7430	-37.35	20230921	2685	73.37	20230316	7430	-37.35	20230921	2685	73.37	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
71	20231218	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	80	2	1.75	1639132305	353186	46.77	4590	4725	4515	5940	3205	4575	4640.99	10.84	0	619	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2609	-21.85	2.86	12	0.63	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	7430	-37.35	20230921	2685	73.37	20230316	7430	-37.35	20230921	2685	73.37	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
72	20231218	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	90	2	1.97	958632890	208143	27.56	4590	4670	4515	5940	3205	4575	4605.65	10.84	0	29805	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2615	-21.90	2.86	12	0.37	-213.00	1630.00	7430	20230921	-37.21	2685	20230316	73.74	7430	-37.21	20230921	2685	73.74	20230316	7430	-37.21	20230921	2685	73.74	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
73	20231218	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	-40	5	-0.87	244671705	53643	7.10	4590	4600	4515	5940	3205	4575	4561.11	10.84	0	11131	4741	4657	4596	4512	4451	4627	4482	280	1365	500	2830	5	1	56047109	2542	-21.29	2.78	12	0.10	-213.00	1630.00	7430	20230921	-38.96	2685	20230316	68.90	7430	-38.96	20230921	2685	68.90	20230316	7430	-38.96	20230921	2685	68.90	20230316	1.87	N	204620	500	280 억	6075698	N	N	29	N	N
74	20231215	160904	57	100.00	KOSDAQ	금융	N	N	N	N	N	4575	-35	5	-0.76	3456790130	754073	52.83	4625	4680	4535	5990	3230	4610	4584.16	11.04	2506	-132277	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2564	-21.48	2.81	12	1.35	-213.00	1630.00	7430	20230921	-38.43	2685	20230316	70.39	7430	-38.43	20230921	2685	70.39	20230316	7430	-38.43	20230921	2685	70.39	20230316	1.67	N	204620	500	280 억	6186572	N	N	29	N	N
75	20231215	150907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4580	-30	5	-0.65	3330259020	726423	50.90	4625	4680	4535	5990	3230	4610	4584.46	11.04	2506	-120425	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2567	-21.50	2.81	12	1.30	-213.00	1630.00	7430	20230921	-38.36	2685	20230316	70.58	7430	-38.36	20230921	2685	70.58	20230316	7430	-38.36	20230921	2685	70.58	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
76	20231215	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-25	5	-0.54	2970691205	647802	45.39	4625	4680	4535	5990	3230	4610	4585.80	11.04	2506	-103093	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2570	-21.53	2.81	12	1.16	-213.00	1630.00	7430	20230921	-38.29	2685	20230316	70.76	7430	-38.29	20230921	2685	70.76	20230316	7430	-38.29	20230921	2685	70.76	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
77	20231215	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-50	5	-1.08	2702485500	588934	41.26	4625	4680	4535	5990	3230	4610	4588.77	11.04	2506	-95592	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2556	-21.41	2.80	12	1.05	-213.00	1630.00	7430	20230921	-38.63	2685	20230316	69.83	7430	-38.63	20230921	2685	69.83	20230316	7430	-38.63	20230921	2685	69.83	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
78	20231215	120902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4580	-30	5	-0.65	2139070040	465474	32.61	4625	4680	4545	5990	3230	4610	4595.47	11.04	2506	-66743	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2567	-21.50	2.81	12	0.83	-213.00	1630.00	7430	20230921	-38.36	2685	20230316	70.58	7430	-38.36	20230921	2685	70.58	20230316	7430	-38.36	20230921	2685	70.58	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
79	20231215	110858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4605	-5	5	-0.11	1900452050	413473	28.97	4625	4680	4545	5990	3230	4610	4596.31	11.04	2506	-59268	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2581	-21.62	2.83	12	0.74	-213.00	1630.00	7430	20230921	-38.02	2685	20230316	71.51	7430	-38.02	20230921	2685	71.51	20230316	7430	-38.02	20230921	2685	71.51	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
80	20231215	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	10	2	0.22	1321010810	287067	20.11	4625	4680	4545	5990	3230	4610	4601.75	11.04	2506	-40775	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2589	-21.69	2.83	12	0.51	-213.00	1630.00	7430	20230921	-37.82	2685	20230316	72.07	7430	-37.82	20230921	2685	72.07	20230316	7430	-37.82	20230921	2685	72.07	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
81	20231215	090906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	10	2	0.22	324269575	69996	4.90	4625	4680	4610	5990	3230	4610	4632.69	11.04	2506	-21617	4740	4675	4625	4560	4510	4650	4535	280	1380	500	2850	5	1	56047109	2589	-21.69	2.83	12	0.12	-213.00	1630.00	7430	20230921	-37.82	2685	20230316	72.07	7430	-37.82	20230921	2685	72.07	20230316	7430	-37.82	20230921	2685	72.07	20230316	1.67	N	204620	500	280 억	6186572	N	N	0	N	N
82	20231214	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	-60	5	-1.28	6600805635	1424603	29.28	4655	4690	4575	6070	3270	4670	4633.45	11.80	4118	-430996	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2584	-21.64	2.83	12	2.54	-213.00	1630.00	7430	20230921	-37.95	2685	20230316	71.69	7430	-37.95	20230921	2685	71.69	20230316	7430	-37.95	20230921	2685	71.69	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
83	20231214	150929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-25	5	-0.54	6342026700	1368664	28.13	4655	4690	4575	6070	3270	4670	4633.74	11.80	4118	-407421	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2603	-21.81	2.85	12	2.44	-213.00	1630.00	7430	20230921	-37.48	2685	20230316	73.00	7430	-37.48	20230921	2685	73.00	20230316	7430	-37.48	20230921	2685	73.00	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
84	20231214	140902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	-20	5	-0.43	5401561020	1166490	23.98	4655	4690	4575	6070	3270	4670	4630.61	11.80	4118	-318991	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2606	-21.83	2.85	12	2.08	-213.00	1630.00	7430	20230921	-37.42	2685	20230316	73.18	7430	-37.42	20230921	2685	73.18	20230316	7430	-37.42	20230921	2685	73.18	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
85	20231214	130927	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	0	3	0.00	4525263590	978237	20.11	4655	4690	4575	6070	3270	4670	4625.94	11.80	4118	-253070	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2617	-21.92	2.87	12	1.75	-213.00	1630.00	7430	20230921	-37.15	2685	20230316	73.93	7430	-37.15	20230921	2685	73.93	20230316	7430	-37.15	20230921	2685	73.93	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
86	20231214	120940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-15	5	-0.32	4037677790	873452	17.95	4655	4690	4575	6070	3270	4670	4622.67	11.80	4118	-238006	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2609	-21.85	2.86	12	1.56	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	7430	-37.35	20230921	2685	73.37	20230316	7430	-37.35	20230921	2685	73.37	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
87	20231214	110912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-25	5	-0.54	3387945330	733779	15.08	4655	4670	4575	6070	3270	4670	4617.12	11.80	4118	-200177	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2603	-21.81	2.85	12	1.31	-213.00	1630.00	7430	20230921	-37.48	2685	20230316	73.00	7430	-37.48	20230921	2685	73.00	20230316	7430	-37.48	20230921	2685	73.00	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
88	20231214	100851	57	100.00	KOSDAQ	금융	N	N	N	N	N	4590	-80	5	-1.71	2617313630	566681	11.65	4655	4670	4575	6070	3270	4670	4618.67	11.80	4118	-159765	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2573	-21.55	2.82	12	1.01	-213.00	1630.00	7430	20230921	-38.22	2685	20230316	70.95	7430	-38.22	20230921	2685	70.95	20230316	7430	-38.22	20230921	2685	70.95	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
89	20231214	090831	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-50	5	-1.07	946814370	205462	4.22	4655	4660	4575	6070	3270	4670	4608.22	11.80	4118	-49829	5090	4880	4620	4410	4150	4985	4515	280	1400	500	2890	5	1	56047109	2589	-21.69	2.83	12	0.37	-213.00	1630.00	7430	20230921	-37.82	2685	20230316	72.07	7430	-37.82	20230921	2685	72.07	20230316	7430	-37.82	20230921	2685	72.07	20230316	1.68	N	204620	500	280 억	6611478	N	N	6	N	N
90	20231213	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	275	2	6.26	22670669660	4843611	242.37	4375	4830	4360	5710	3080	4395	4680.53	12.21	-61001	1679	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2617	-21.92	2.87	12	8.64	-213.00	1630.00	7430	20230921	-37.15	2685	20230316	73.93	7430	-37.15	20230921	2685	73.93	20230316	7430	-37.15	20230921	2685	73.93	20230316	1.66	N	204620	500	280 억	6845133	N	N	6	N	N
91	20231213	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	270	2	6.14	22007954635	4701776	235.28	4375	4830	4360	5710	3080	4395	4680.77	12.21	-61001	-7081	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2615	-21.90	2.86	12	8.39	-213.00	1630.00	7430	20230921	-37.21	2685	20230316	73.74	7430	-37.21	20230921	2685	73.74	20230316	7430	-37.21	20230921	2685	73.74	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
92	20231213	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	345	2	7.85	18831104805	4021743	201.25	4375	4830	4360	5710	3080	4395	4682.32	12.21	-61001	-136405	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2657	-22.25	2.91	12	7.18	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	7430	-36.20	20230921	2685	76.54	20230316	7430	-36.20	20230921	2685	76.54	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
93	20231213	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	385	2	8.76	16994188815	3636283	181.96	4375	4830	4360	5710	3080	4395	4673.51	12.21	-61001	-152414	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2679	-22.44	2.93	12	6.49	-213.00	1630.00	7430	20230921	-35.67	2685	20230316	78.03	7430	-35.67	20230921	2685	78.03	20230316	7430	-35.67	20230921	2685	78.03	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
94	20231213	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4775	380	2	8.65	14160725830	3045125	152.38	4375	4810	4360	5710	3080	4395	4650.29	12.21	-61001	-160481	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2676	-22.42	2.93	12	5.43	-213.00	1630.00	7430	20230921	-35.73	2685	20230316	77.84	7430	-35.73	20230921	2685	77.84	20230316	7430	-35.73	20230921	2685	77.84	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
95	20231213	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	330	2	7.51	8314272485	1816445	90.90	4375	4755	4360	5710	3080	4395	4577.22	12.21	-61001	-134311	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2648	-22.18	2.90	12	3.24	-213.00	1630.00	7430	20230921	-36.41	2685	20230316	75.98	7430	-36.41	20230921	2685	75.98	20230316	7430	-36.41	20230921	2685	75.98	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
96	20231213	100921	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	95	2	2.16	2972146650	666880	33.37	4375	4520	4360	5710	3080	4395	4456.79	12.21	-61001	-78936	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2517	-21.08	2.75	12	1.19	-213.00	1630.00	7430	20230921	-39.57	2685	20230316	67.23	7430	-39.57	20230921	2685	67.23	20230316	7430	-39.57	20230921	2685	67.23	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
97	20231213	090908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	10	2	0.23	347784675	79467	3.98	4375	4405	4360	5710	3080	4395	4376.47	12.21	-61001	-30092	4585	4490	4330	4235	4075	4537	4282	280	1315	500	2720	5	1	56047109	2469	-20.68	2.70	12	0.14	-213.00	1630.00	7430	20230921	-40.71	2685	20230316	64.06	7430	-40.71	20230921	2685	64.06	20230316	7430	-40.71	20230921	2685	64.06	20230316	1.66	N	204620	500	280 억	6845133	N	N	0	N	N
98	20231212	160838	57	100.00	KOSDAQ	금융	N	N	N	N	N	4395	235	2	5.65	8659259415	1993883	195.41	4195	4425	4170	5400	2915	4160	4342.85	12.99	0	-436868	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2463	-20.63	2.70	12	3.56	-213.00	1630.00	7430	20230921	-40.85	2685	20230316	63.69	7430	-40.85	20230921	2685	63.69	20230316	7430	-40.85	20230921	2685	63.69	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
99	20231212	150845	57	100.00	KOSDAQ	금융	N	N	N	N	N	4375	215	2	5.17	8285422335	1908433	187.03	4195	4425	4170	5400	2915	4160	4341.48	12.99	0	-419839	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2452	-20.54	2.68	12	3.41	-213.00	1630.00	7430	20230921	-41.12	2685	20230316	62.94	7430	-41.12	20230921	2685	62.94	20230316	7430	-41.12	20230921	2685	62.94	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
100	20231212	140759	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	240	2	5.77	6675409080	1541928	151.11	4195	4425	4170	5400	2915	4160	4329.26	12.99	0	-359360	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2466	-20.66	2.70	12	2.75	-213.00	1630.00	7430	20230921	-40.78	2685	20230316	63.87	7430	-40.78	20230921	2685	63.87	20230316	7430	-40.78	20230921	2685	63.87	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
101	20231212	130803	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	190	2	4.57	5417575505	1255040	123.00	4195	4400	4170	5400	2915	4160	4316.66	12.99	0	-298145	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2438	-20.42	2.67	12	2.24	-213.00	1630.00	7430	20230921	-41.45	2685	20230316	62.01	7430	-41.45	20230921	2685	62.01	20230316	7430	-41.45	20230921	2685	62.01	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
102	20231212	120753	57	100.00	KOSDAQ	금융	N	N	N	N	N	4385	225	2	5.41	4351112870	1011187	99.10	4195	4390	4170	5400	2915	4160	4302.98	12.99	0	-211455	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2458	-20.59	2.69	12	1.80	-213.00	1630.00	7430	20230921	-40.98	2685	20230316	63.31	7430	-40.98	20230921	2685	63.31	20230316	7430	-40.98	20230921	2685	63.31	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
103	20231212	110807	57	100.00	KOSDAQ	금융	N	N	N	N	N	4345	185	2	4.45	3147067385	734660	72.00	4195	4345	4170	5400	2915	4160	4283.71	12.99	0	-106217	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2435	-20.40	2.67	12	1.31	-213.00	1630.00	7430	20230921	-41.52	2685	20230316	61.82	7430	-41.52	20230921	2685	61.82	20230316	7430	-41.52	20230921	2685	61.82	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
104	20231212	100838	57	100.00	KOSDAQ	금융	N	N	N	N	N	4315	155	2	3.73	1970449785	462181	45.29	4195	4315	4170	5400	2915	4160	4263.37	12.99	0	-62906	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2418	-20.26	2.65	12	0.82	-213.00	1630.00	7430	20230921	-41.92	2685	20230316	60.71	7430	-41.92	20230921	2685	60.71	20230316	7430	-41.92	20230921	2685	60.71	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
105	20231212	090837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4225	65	2	1.56	224376690	53414	5.23	4195	4225	4170	5400	2915	4160	4200.71	12.99	0	-18138	4276	4217	4161	4102	4046	4247	4132	280	1240	500	2570	5	1	56047109	2368	-19.84	2.59	12	0.10	-213.00	1630.00	7430	20230921	-43.14	2685	20230316	57.36	7430	-43.14	20230921	2685	57.36	20230316	7430	-43.14	20230921	2685	57.36	20230316	1.62	N	204620	500	280 억	7278483	N	N	41	N	N
106	20231211	160841	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	55	2	1.34	4214503470	1015651	71.51	4125	4220	4105	5330	2875	4105	4149.54	12.22	-303148	194910	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2332	-19.53	2.55	12	1.81	-213.00	1630.00	7430	20230921	-44.01	2685	20230316	54.93	7430	-44.01	20230921	2685	54.93	20230316	7430	-44.01	20230921	2685	54.93	20230316	1.63	N	204620	500	280 억	6846178	N	N	41	N	N
107	20231211	150838	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	55	2	1.34	3989340955	961496	67.70	4125	4220	4105	5330	2875	4105	4149.11	12.22	-303148	205232	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2332	-19.53	2.55	12	1.72	-213.00	1630.00	7430	20230921	-44.01	2685	20230316	54.93	7430	-44.01	20230921	2685	54.93	20230316	7430	-44.01	20230921	2685	54.93	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
108	20231211	140837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	40	2	0.97	3418413635	823993	58.02	4125	4220	4105	5330	2875	4105	4148.61	12.22	-303148	167514	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2323	-19.46	2.54	12	1.47	-213.00	1630.00	7430	20230921	-44.21	2685	20230316	54.38	7430	-44.21	20230921	2685	54.38	20230316	7430	-44.21	20230921	2685	54.38	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
109	20231211	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	55	2	1.34	2999680030	722994	50.91	4125	4220	4105	5330	2875	4105	4148.99	12.22	-303148	134956	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2332	-19.53	2.55	12	1.29	-213.00	1630.00	7430	20230921	-44.01	2685	20230316	54.93	7430	-44.01	20230921	2685	54.93	20230316	7430	-44.01	20230921	2685	54.93	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
110	20231211	120838	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	10	2	0.24	2606423595	627856	44.21	4125	4220	4105	5330	2875	4105	4151.33	12.22	-303148	99136	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2306	-19.32	2.52	12	1.12	-213.00	1630.00	7430	20230921	-44.62	2685	20230316	53.26	7430	-44.62	20230921	2685	53.26	20230316	7430	-44.62	20230921	2685	53.26	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
111	20231211	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	45	2	1.10	1838918100	441690	31.10	4125	4220	4110	5330	2875	4105	4163.41	12.22	-303148	73116	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2326	-19.48	2.55	12	0.79	-213.00	1630.00	7430	20230921	-44.15	2685	20230316	54.56	7430	-44.15	20230921	2685	54.56	20230316	7430	-44.15	20230921	2685	54.56	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
112	20231211	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	60	2	1.46	1265717355	303750	21.39	4125	4220	4110	5330	2875	4105	4167.03	12.22	-303148	43918	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2334	-19.55	2.56	12	0.54	-213.00	1630.00	7430	20230921	-43.94	2685	20230316	55.12	7430	-43.94	20230921	2685	55.12	20230316	7430	-43.94	20230921	2685	55.12	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
113	20231211	090833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	55	2	1.34	245180120	59129	4.16	4125	4170	4110	5330	2875	4105	4146.74	12.22	-303148	12500	4261	4182	4126	4047	3991	4155	4020	280	1225	500	2540	5	1	56047109	2332	-19.53	2.55	12	0.11	-213.00	1630.00	7430	20230921	-44.01	2685	20230316	54.93	7430	-44.01	20230921	2685	54.93	20230316	7430	-44.01	20230921	2685	54.93	20230316	1.63	N	204620	500	280 억	6846178	N	N	58	N	N
114	20231208	160824	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	-25	5	-0.61	5731639135	1395664	93.36	4155	4205	4070	5360	2895	4130	4106.75	12.22	0	302360	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2301	-19.27	2.52	12	2.49	-213.00	1630.00	7430	20230921	-44.75	2685	20230316	52.89	7430	-44.75	20230921	2685	52.89	20230316	7430	-44.75	20230921	2685	52.89	20230316	1.67	N	204620	500	280 억	6846178	N	N	58	N	N
115	20231208	150828	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	-35	5	-0.85	5523532785	1344835	89.96	4155	4205	4070	5360	2895	4130	4107.22	12.22	0	292695	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2295	-19.23	2.51	12	2.40	-213.00	1630.00	7430	20230921	-44.89	2685	20230316	52.51	7430	-44.89	20230921	2685	52.51	20230316	7430	-44.89	20230921	2685	52.51	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
116	20231208	140826	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-40	5	-0.97	4398969865	1069866	71.57	4155	4205	4070	5360	2895	4130	4111.70	12.22	0	214320	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2292	-19.20	2.51	12	1.91	-213.00	1630.00	7430	20230921	-44.95	2685	20230316	52.33	7430	-44.95	20230921	2685	52.33	20230316	7430	-44.95	20230921	2685	52.33	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
117	20231208	130825	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-40	5	-0.97	3431972080	833787	55.77	4155	4205	4070	5360	2895	4130	4116.13	12.22	0	140092	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2292	-19.20	2.51	12	1.49	-213.00	1630.00	7430	20230921	-44.95	2685	20230316	52.33	7430	-44.95	20230921	2685	52.33	20230316	7430	-44.95	20230921	2685	52.33	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
118	20231208	120822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-40	5	-0.97	2868519570	695791	46.54	4155	4205	4080	5360	2895	4130	4122.67	12.22	0	91178	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2292	-19.20	2.51	12	1.24	-213.00	1630.00	7430	20230921	-44.95	2685	20230316	52.33	7430	-44.95	20230921	2685	52.33	20230316	7430	-44.95	20230921	2685	52.33	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
119	20231208	110819	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	-30	5	-0.73	2251756425	545384	36.48	4155	4205	4080	5360	2895	4130	4128.75	12.22	0	61124	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2298	-19.25	2.52	12	0.97	-213.00	1630.00	7430	20230921	-44.82	2685	20230316	52.70	7430	-44.82	20230921	2685	52.70	20230316	7430	-44.82	20230921	2685	52.70	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
120	20231208	100829	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	-5	5	-0.12	1210648745	291562	19.50	4155	4205	4090	5360	2895	4130	4152.29	12.22	0	-26892	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2312	-19.37	2.53	12	0.52	-213.00	1630.00	7430	20230921	-44.48	2685	20230316	53.63	7430	-44.48	20230921	2685	53.63	20230316	7430	-44.48	20230921	2685	53.63	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
121	20231208	090817	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	70	2	1.69	258403015	61960	4.14	4155	4205	4145	5360	2895	4130	4170.48	12.22	0	-15707	4340	4235	4175	4070	4010	4205	4040	280	1230	500	2560	5	1	56047109	2354	-19.72	2.58	12	0.11	-213.00	1630.00	7430	20230921	-43.47	2685	20230316	56.42	7430	-43.47	20230921	2685	56.42	20230316	7430	-43.47	20230921	2685	56.42	20230316	1.67	N	204620	500	280 억	6846178	N	N	0	N	N
122	20231207	160822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	-130	5	-3.05	6201781310	1488382	104.15	4260	4280	4115	5530	2985	4260	4166.84	11.55	0	435831	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2315	-19.39	2.53	12	2.66	-213.00	1630.00	7430	20230921	-44.41	2685	20230316	53.82	7430	-44.41	20230921	2685	53.82	20230316	7430	-44.41	20230921	2685	53.82	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
123	20231207	150823	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	-135	5	-3.17	5857457050	1404909	98.31	4260	4280	4115	5530	2985	4260	4169.28	11.55	0	397964	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2312	-19.37	2.53	12	2.51	-213.00	1630.00	7430	20230921	-44.48	2685	20230316	53.63	7430	-44.48	20230921	2685	53.63	20230316	7430	-44.48	20230921	2685	53.63	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
124	20231207	140818	57	100.00	KOSDAQ	금융	N	N	N	N	N	4155	-105	5	-2.46	4377099125	1046355	73.22	4260	4280	4140	5530	2985	4260	4183.19	11.55	0	290082	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2329	-19.51	2.55	12	1.87	-213.00	1630.00	7430	20230921	-44.08	2685	20230316	54.75	7430	-44.08	20230921	2685	54.75	20230316	7430	-44.08	20230921	2685	54.75	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
125	20231207	130818	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	-75	5	-1.76	3335724090	797124	55.78	4260	4280	4140	5530	2985	4260	4184.70	11.55	0	196174	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2346	-19.65	2.57	12	1.42	-213.00	1630.00	7430	20230921	-43.67	2685	20230316	55.87	7430	-43.67	20230921	2685	55.87	20230316	7430	-43.67	20230921	2685	55.87	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
126	20231207	120820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-95	5	-2.23	2868688650	685365	47.96	4260	4280	4140	5530	2985	4260	4185.63	11.55	0	132999	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2334	-19.55	2.56	12	1.22	-213.00	1630.00	7430	20230921	-43.94	2685	20230316	55.12	7430	-43.94	20230921	2685	55.12	20230316	7430	-43.94	20230921	2685	55.12	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
127	20231207	110815	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	-85	5	-2.00	2267035775	540923	37.85	4260	4280	4140	5530	2985	4260	4191.05	11.55	0	74510	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2340	-19.60	2.56	12	0.97	-213.00	1630.00	7430	20230921	-43.81	2685	20230316	55.49	7430	-43.81	20230921	2685	55.49	20230316	7430	-43.81	20230921	2685	55.49	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
128	20231207	100813	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-100	5	-2.35	1528031725	364065	25.48	4260	4280	4140	5530	2985	4260	4197.14	11.55	0	1032	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2332	-19.53	2.55	12	0.65	-213.00	1630.00	7430	20230921	-44.01	2685	20230316	54.93	7430	-44.01	20230921	2685	54.93	20230316	7430	-44.01	20230921	2685	54.93	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
129	20231207	090820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4210	-50	5	-1.17	336917200	80013	5.60	4260	4265	4165	5530	2985	4260	4210.77	11.55	0	-21217	4480	4370	4285	4175	4090	4327	4132	280	1270	500	2640	5	1	56047109	2360	-19.77	2.58	12	0.14	-213.00	1630.00	7430	20230921	-43.34	2685	20230316	56.80	7430	-43.34	20230921	2685	56.80	20230316	7430	-43.34	20230921	2685	56.80	20230316	1.79	N	204620	500	280 억	6472044	N	N	0	N	N
130	20231206	160809	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	-120	5	-2.74	6054841635	1426511	120.85	4395	4395	4200	5690	3070	4380	4244.50	11.01	0	406104	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2388	-20.00	2.61	12	2.55	-213.00	1630.00	7430	20230921	-42.66	2685	20230316	58.66	7430	-42.66	20230921	2685	58.66	20230316	7430	-42.66	20230921	2685	58.66	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
131	20231206	150823	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	-135	5	-3.08	5738986810	1352275	114.56	4395	4395	4200	5690	3070	4380	4243.95	11.01	0	398868	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2379	-19.93	2.60	12	2.41	-213.00	1630.00	7430	20230921	-42.87	2685	20230316	58.10	7430	-42.87	20230921	2685	58.10	20230316	7430	-42.87	20230921	2685	58.10	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
132	20231206	140820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4210	-170	5	-3.88	4444372455	1045458	88.57	4395	4395	4200	5690	3070	4380	4251.12	11.01	0	264097	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2360	-19.77	2.58	12	1.87	-213.00	1630.00	7430	20230921	-43.34	2685	20230316	56.80	7430	-43.34	20230921	2685	56.80	20230316	7430	-43.34	20230921	2685	56.80	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
133	20231206	130811	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	-125	5	-2.85	2961151750	694264	58.82	4395	4395	4210	5690	3070	4380	4265.16	11.01	0	182917	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2385	-19.98	2.61	12	1.24	-213.00	1630.00	7430	20230921	-42.73	2685	20230316	58.47	7430	-42.73	20230921	2685	58.47	20230316	7430	-42.73	20230921	2685	58.47	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
134	20231206	120809	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	-120	5	-2.74	2539417275	595239	50.43	4395	4395	4210	5690	3070	4380	4266.21	11.01	0	151563	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2388	-20.00	2.61	12	1.06	-213.00	1630.00	7430	20230921	-42.66	2685	20230316	58.66	7430	-42.66	20230921	2685	58.66	20230316	7430	-42.66	20230921	2685	58.66	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
135	20231206	110822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	-120	5	-2.74	2172653355	509209	43.14	4395	4395	4210	5690	3070	4380	4266.71	11.01	0	112261	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2388	-20.00	2.61	12	0.91	-213.00	1630.00	7430	20230921	-42.66	2685	20230316	58.66	7430	-42.66	20230921	2685	58.66	20230316	7430	-42.66	20230921	2685	58.66	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
136	20231206	100812	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	-100	5	-2.28	1624774100	380730	32.25	4395	4395	4210	5690	3070	4380	4267.51	11.01	0	71562	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2399	-20.09	2.63	12	0.68	-213.00	1630.00	7430	20230921	-42.40	2685	20230316	59.40	7430	-42.40	20230921	2685	59.40	20230316	7430	-42.40	20230921	2685	59.40	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
137	20231206	090814	57	100.00	KOSDAQ	금융	N	N	N	N	N	4330	-50	5	-1.14	155690110	35842	3.04	4395	4395	4300	5690	3070	4380	4343.75	11.01	0	-2605	4613	4496	4373	4256	4133	4555	4315	280	1310	500	2710	5	1	56047109	2427	-20.33	2.66	12	0.06	-213.00	1630.00	7430	20230921	-41.72	2685	20230316	61.27	7430	-41.72	20230921	2685	61.27	20230316	7430	-41.72	20230921	2685	61.27	20230316	1.77	N	204620	500	280 억	6172100	N	N	157	N	N
138	20231205	160818	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	-65	5	-1.46	5143280165	1176193	94.36	4370	4490	4250	5770	3115	4445	4372.61	10.98	0	-75912	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2455	-20.56	2.69	12	2.10	-213.00	1630.00	7430	20230921	-41.05	2640	20221201	65.91	7430	-41.05	20230921	2685	63.13	20230316	7430	-41.05	20230921	2685	63.13	20230316	1.88	N	204620	500	280 억	6154286	N	N	157	N	N
139	20231205	150814	57	100.00	KOSDAQ	금융	N	N	N	N	N	4375	-70	5	-1.57	4730503860	1082230	86.83	4370	4490	4250	5770	3115	4445	4370.84	10.98	0	-43876	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2452	-20.54	2.68	12	1.93	-213.00	1630.00	7430	20230921	-41.12	2640	20221201	65.72	7430	-41.12	20230921	2685	62.94	20230316	7430	-41.12	20230921	2685	62.94	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
140	20231205	140815	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	-165	5	-3.71	3367988085	768586	61.66	4370	4490	4250	5770	3115	4445	4381.78	10.98	0	6691	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2399	-20.09	2.63	12	1.37	-213.00	1630.00	7430	20230921	-42.40	2640	20221201	62.12	7430	-42.40	20230921	2685	59.40	20230316	7430	-42.40	20230921	2685	59.40	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
141	20231205	130811	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	-80	5	-1.80	2291165600	518291	41.58	4370	4490	4360	5770	3115	4445	4420.46	10.98	0	-62952	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2446	-20.49	2.68	12	0.92	-213.00	1630.00	7430	20230921	-41.25	2640	20221201	65.34	7430	-41.25	20230921	2685	62.57	20230316	7430	-41.25	20230921	2685	62.57	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
142	20231205	120808	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	-55	5	-1.24	1914128300	432175	34.67	4370	4490	4370	5770	3115	4445	4428.93	10.98	0	-30508	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2460	-20.61	2.69	12	0.77	-213.00	1630.00	7430	20230921	-40.92	2640	20221201	66.29	7430	-40.92	20230921	2685	63.50	20230316	7430	-40.92	20230921	2685	63.50	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
143	20231205	110809	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-45	5	-1.01	1605361155	361959	29.04	4370	4490	4370	5770	3115	4445	4435.11	10.98	0	-25329	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2466	-20.66	2.70	12	0.65	-213.00	1630.00	7430	20230921	-40.78	2640	20221201	66.67	7430	-40.78	20230921	2685	63.87	20230316	7430	-40.78	20230921	2685	63.87	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
144	20231205	100813	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	5	2	0.11	1197921180	269710	21.64	4370	4490	4370	5770	3115	4445	4441.47	10.98	0	-9158	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2494	-20.89	2.73	12	0.48	-213.00	1630.00	7430	20230921	-40.11	2640	20221201	68.56	7430	-40.11	20230921	2685	65.74	20230316	7430	-40.11	20230921	2685	65.74	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
145	20231205	090807	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	20	2	0.45	311008225	70063	5.62	4370	4490	4370	5770	3115	4445	4438.68	10.98	0	-5326	4611	4527	4376	4292	4141	4570	4335	280	1325	500	2750	5	1	56047109	2503	-20.96	2.74	12	0.13	-213.00	1630.00	7430	20230921	-39.91	2640	20221201	69.13	7430	-39.91	20230921	2685	66.29	20230316	7430	-39.91	20230921	2685	66.29	20230316	1.88	N	204620	500	280 억	6154286	N	N	0	N	N
146	20231204	160804	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	145	2	3.37	5383968530	1226496	66.41	4300	4460	4225	5590	3010	4300	4389.60	11.30	0	-115275	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2491	-20.87	2.73	12	2.19	-213.00	1630.00	7430	20230921	-40.17	2640	20221201	68.37	7430	-40.17	20230921	2685	65.55	20230316	7430	-40.17	20230921	2685	65.55	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
147	20231204	150808	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	125	2	2.91	5013174950	1142965	61.89	4300	4460	4225	5590	3010	4300	4386.14	11.30	0	-89144	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2480	-20.77	2.71	12	2.04	-213.00	1630.00	7430	20230921	-40.44	2640	20221201	67.61	7430	-40.44	20230921	2685	64.80	20230316	7430	-40.44	20230921	2685	64.80	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
148	20231204	140802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	135	2	3.14	4279951470	977226	52.91	4300	4460	4225	5590	3010	4300	4379.73	11.30	0	-43417	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2486	-20.82	2.72	12	1.74	-213.00	1630.00	7430	20230921	-40.31	2640	20221201	67.99	7430	-40.31	20230921	2685	65.18	20230316	7430	-40.31	20230921	2685	65.18	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
149	20231204	130801	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	130	2	3.02	3796257300	868264	47.01	4300	4460	4225	5590	3010	4300	4372.27	11.30	0	-33051	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2483	-20.80	2.72	12	1.55	-213.00	1630.00	7430	20230921	-40.38	2640	20221201	67.80	7430	-40.38	20230921	2685	64.99	20230316	7430	-40.38	20230921	2685	64.99	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
150	20231204	120802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	145	2	3.37	3036919725	697495	37.77	4300	4445	4225	5590	3010	4300	4354.07	11.30	0	-22891	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2491	-20.87	2.73	12	1.24	-213.00	1630.00	7430	20230921	-40.17	2640	20221201	68.37	7430	-40.17	20230921	2685	65.55	20230316	7430	-40.17	20230921	2685	65.55	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
151	20231204	110804	57	100.00	KOSDAQ	금융	N	N	N	N	N	4370	70	2	1.63	2100567595	485492	26.29	4300	4375	4225	5590	3010	4300	4326.70	11.30	0	-28584	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2449	-20.52	2.68	12	0.87	-213.00	1630.00	7430	20230921	-41.18	2640	20221201	65.53	7430	-41.18	20230921	2685	62.76	20230316	7430	-41.18	20230921	2685	62.76	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
152	20231204	100803	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	60	2	1.40	1423282760	329995	17.87	4300	4365	4225	5590	3010	4300	4313.06	11.30	0	-16324	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2444	-20.47	2.67	12	0.59	-213.00	1630.00	7430	20230921	-41.32	2640	20221201	65.15	7430	-41.32	20230921	2685	62.38	20230316	7430	-41.32	20230921	2685	62.38	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
153	20231204	090803	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	-30	5	-0.70	429064185	100449	5.44	4300	4315	4225	5590	3010	4300	4271.35	11.30	0	-9923	4503	4401	4328	4226	4153	4365	4190	280	1290	500	2660	5	1	56047109	2393	-20.05	2.62	12	0.18	-213.00	1630.00	7430	20230921	-42.53	2640	20221201	61.74	7430	-42.53	20230921	2685	59.03	20230316	7430	-42.53	20230921	2685	59.03	20230316	1.84	N	204620	500	280 억	6332126	N	N	0	N	N
154	20231201	160803	57	100.00	KOSDAQ	금융	N	N	N	N	N	4300	-130	5	-2.93	7951976075	1837493	89.53	4430	4430	4255	5750	3105	4430	4327.59	10.68	0	323937	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2410	-20.19	2.64	12	3.28	-213.00	1630.00	7430	20230921	-42.13	2540	20221129	69.29	7430	-42.13	20230921	2685	60.15	20230316	7430	-42.13	20230921	2640	62.88	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
155	20231201	150800	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	-140	5	-3.16	7291372170	1684073	82.05	4430	4430	4255	5750	3105	4430	4329.54	10.68	0	313656	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2404	-20.14	2.63	12	3.00	-213.00	1630.00	7430	20230921	-42.26	2540	20221129	68.90	7430	-42.26	20230921	2685	59.78	20230316	7430	-42.26	20230921	2640	62.50	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
156	20231201	140801	57	100.00	KOSDAQ	금융	N	N	N	N	N	4285	-145	5	-3.27	6103496185	1406392	68.52	4430	4430	4275	5750	3105	4430	4339.76	10.68	0	226421	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2402	-20.12	2.63	12	2.51	-213.00	1630.00	7430	20230921	-42.33	2540	20221129	68.70	7430	-42.33	20230921	2685	59.59	20230316	7430	-42.33	20230921	2640	62.31	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
157	20231201	130802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4330	-100	5	-2.26	4767593735	1096321	53.41	4430	4430	4315	5750	3105	4430	4348.64	10.68	0	215887	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2427	-20.33	2.66	12	1.96	-213.00	1630.00	7430	20230921	-41.72	2540	20221129	70.47	7430	-41.72	20230921	2685	61.27	20230316	7430	-41.72	20230921	2640	64.02	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
158	20231201	120807	57	100.00	KOSDAQ	금융	N	N	N	N	N	4355	-75	5	-1.69	3905414890	897353	43.72	4430	4430	4320	5750	3105	4430	4352.06	10.68	0	203338	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2441	-20.45	2.67	12	1.60	-213.00	1630.00	7430	20230921	-41.39	2540	20221129	71.46	7430	-41.39	20230921	2685	62.20	20230316	7430	-41.39	20230921	2640	64.96	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
159	20231201	110802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	-65	5	-1.47	3354846375	770889	37.56	4430	4430	4320	5750	3105	4430	4351.81	10.68	0	152989	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2446	-20.49	2.68	12	1.38	-213.00	1630.00	7430	20230921	-41.25	2540	20221129	71.85	7430	-41.25	20230921	2685	62.57	20230316	7430	-41.25	20230921	2640	65.34	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
160	20231201	100808	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-70	5	-1.58	2105979820	483708	23.57	4430	4430	4325	5750	3105	4430	4353.66	10.68	0	78283	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2444	-20.47	2.67	12	0.86	-213.00	1630.00	7430	20230921	-41.32	2540	20221129	71.65	7430	-41.32	20230921	2685	62.38	20230316	7430	-41.32	20230921	2640	65.15	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N
161	20231201	090759	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	-50	5	-1.13	334313015	76065	3.71	4430	4430	4360	5750	3105	4430	4394.60	10.68	0	1262	4666	4547	4456	4337	4246	4502	4292	280	1320	500	2740	5	1	56047109	2455	-20.56	2.69	12	0.14	-213.00	1630.00	7430	20230921	-41.05	2540	20221129	72.44	7430	-41.05	20230921	2685	63.13	20230316	7430	-41.05	20230921	2640	65.91	20221201	1.69	N	204620	500	280 억	5985572	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History