KissMeData/241520/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161125	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
3	20231229	151111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
4	20231229	141110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
5	20231229	131111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
6	20231229	121114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
7	20231229	111023	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
8	20231229	101035	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
9	20231229	091033	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3140	100	2	3.29	548211455	174442	251.21	3045	3210	3040	3950	2130	3040	3142.70	1.20	-12956	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.63	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	332633	N	N	0	N	N
10	20231228	161023	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3140	100	2	3.29	544769945	173346	249.63	3045	3210	3040	3950	2130	3040	3142.70	1.24	0	-16922	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	873	5.53	0.93	12	0.62	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	5030	-37.57	20230215	2620	19.85	20231114	5030	-37.57	20230215	2620	19.85	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
11	20231228	151031	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3150	110	2	3.62	530996370	168962	243.32	3045	3210	3040	3950	2130	3040	3142.70	1.24	0	-17017	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	876	5.55	0.94	12	0.61	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	5030	-37.38	20230215	2620	20.23	20231114	5030	-37.38	20230215	2620	20.23	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
12	20231228	141022	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3145	105	2	3.45	366763690	117176	168.74	3045	3210	3040	3950	2130	3040	3130.03	1.24	0	6274	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	875	5.54	0.94	12	0.42	568.00	3363.00	5030	20230215	-37.48	2620	20231114	20.04	5030	-37.48	20230215	2620	20.04	20231114	5030	-37.48	20230215	2620	20.04	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
13	20231228	131022	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	55	2	1.81	125485965	40645	58.53	3045	3125	3040	3950	2130	3040	3087.38	1.24	0	6642	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	861	5.45	0.92	12	0.15	568.00	3363.00	5030	20230215	-38.47	2620	20231114	18.13	5030	-38.47	20230215	2620	18.13	20231114	5030	-38.47	20230215	2620	18.13	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
14	20231228	121025	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3085	45	2	1.48	113343135	36712	52.87	3045	3125	3040	3950	2130	3040	3087.38	1.24	0	5760	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	858	5.43	0.92	12	0.13	568.00	3363.00	5030	20230215	-38.67	2620	20231114	17.75	5030	-38.67	20230215	2620	17.75	20231114	5030	-38.67	20230215	2620	17.75	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
15	20231228	111027	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	50	2	1.64	104939010	33993	48.95	3045	3125	3040	3950	2130	3040	3087.10	1.24	0	5667	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	859	5.44	0.92	12	0.12	568.00	3363.00	5030	20230215	-38.57	2620	20231114	17.94	5030	-38.57	20230215	2620	17.94	20231114	5030	-38.57	20230215	2620	17.94	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
16	20231228	101024	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	60	2	1.97	60235935	19523	28.11	3045	3125	3040	3950	2130	3040	3085.41	1.24	0	3997	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	862	5.46	0.92	12	0.07	568.00	3363.00	5030	20230215	-38.37	2620	20231114	18.32	5030	-38.37	20230215	2620	18.32	20231114	5030	-38.37	20230215	2620	18.32	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
17	20231228	091028	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	25	2	0.82	6492000	2129	3.07	3045	3065	3040	3950	2130	3040	3049.38	1.24	0	184	3133	3086	3028	2981	2923	3110	3005	139	910	500	2120	5	1	27811403	852	5.40	0.91	12	0.01	568.00	3363.00	5030	20230215	-39.07	2620	20231114	16.98	5030	-39.07	20230215	2620	16.98	20231114	5030	-39.07	20230215	2620	16.98	20231114	3.60	N	241520	500	139 억	345589	N	N	0	N	N
18	20231227	161013	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	15	2	0.50	209907285	69330	32.12	2970	3075	2970	3930	2120	3025	3027.64	1.18	0	17711	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	845	5.35	0.90	12	0.25	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
19	20231227	151027	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	20	2	0.66	198729925	65638	30.41	2970	3075	2970	3930	2120	3025	3027.67	1.18	0	17392	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	847	5.36	0.91	12	0.24	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
20	20231227	141023	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3055	30	2	0.99	189766670	62689	29.04	2970	3075	2970	3930	2120	3025	3027.11	1.18	0	16548	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	850	5.38	0.91	12	0.23	568.00	3363.00	5030	20230215	-39.26	2620	20231114	16.60	5030	-39.26	20230215	2620	16.60	20231114	5030	-39.26	20230215	2620	16.60	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
21	20231227	131015	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	40	2	1.32	151106135	50011	23.17	2970	3070	2970	3930	2120	3025	3021.46	1.18	0	13002	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	852	5.40	0.91	12	0.18	568.00	3363.00	5030	20230215	-39.07	2620	20231114	16.98	5030	-39.07	20230215	2620	16.98	20231114	5030	-39.07	20230215	2620	16.98	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
22	20231227	121016	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	15	2	0.50	134927035	44704	20.71	2970	3070	2970	3930	2120	3025	3018.23	1.18	0	11663	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	845	5.35	0.90	12	0.16	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
23	20231227	111024	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	-20	5	-0.66	102891945	34050	15.78	2970	3070	2970	3930	2120	3025	3021.79	1.18	0	10339	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	836	5.29	0.89	12	0.12	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
24	20231227	101023	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	20	2	0.66	84226905	27875	12.91	2970	3070	2970	3930	2120	3025	3021.59	1.18	0	9883	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	847	5.36	0.91	12	0.10	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
25	20231227	091025	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	15	2	0.50	34597865	11545	5.35	2970	3045	2970	3930	2120	3025	2996.78	1.18	0	3210	3218	3121	3068	2971	2918	3095	2945	139	905	500	2110	5	1	27811403	845	5.35	0.90	12	0.04	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.57	N	241520	500	139 억	327465	N	N	0	N	N
26	20231226	161024	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3025	-140	5	-4.42	659913170	215503	34.86	3150	3165	3015	4110	2220	3165	3062.20	1.34	0	-47015	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	841	5.33	0.90	12	0.77	568.00	3363.00	5030	20230215	-39.86	2620	20231114	15.46	5030	-39.86	20230215	2620	15.46	20231114	5030	-39.86	20230215	2620	15.46	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
27	20231226	151023	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-125	5	-3.95	628362130	205076	33.18	3150	3165	3015	4110	2220	3165	3064.05	1.34	0	-46852	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	845	5.35	0.90	12	0.74	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
28	20231226	141026	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3035	-130	5	-4.11	577314415	188262	30.46	3150	3165	3015	4110	2220	3165	3066.55	1.34	0	-37728	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	844	5.34	0.90	12	0.68	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
29	20231226	131024	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-135	5	-4.27	555684455	181133	29.30	3150	3165	3015	4110	2220	3165	3067.83	1.34	0	-34409	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	843	5.33	0.90	12	0.65	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
30	20231226	121023	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-125	5	-3.95	515434120	167867	27.16	3150	3165	3015	4110	2220	3165	3070.49	1.34	0	-28719	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	845	5.35	0.90	12	0.60	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
31	20231226	111027	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3035	-130	5	-4.11	467809880	152167	24.62	3150	3165	3015	4110	2220	3165	3074.32	1.34	0	-27727	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	844	5.34	0.90	12	0.55	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
32	20231226	101021	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	-105	5	-3.32	274015340	88522	14.32	3150	3165	3025	4110	2220	3165	3095.45	1.34	0	-13853	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	851	5.39	0.91	12	0.32	568.00	3363.00	5030	20230215	-39.17	2620	20231114	16.79	5030	-39.17	20230215	2620	16.79	20231114	5030	-39.17	20230215	2620	16.79	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
33	20231226	091024	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3145	-20	5	-0.63	57651350	18439	2.98	3150	3160	3080	4110	2220	3165	3126.60	1.34	0	-6135	3458	3311	3118	2971	2778	3385	3045	139	945	500	2210	5	1	27811403	875	5.54	0.94	12	0.07	568.00	3363.00	5030	20230215	-37.48	2620	20231114	20.04	5030	-37.48	20230215	2620	20.04	20231114	5030	-37.48	20230215	2620	20.04	20231114	3.56	N	241520	500	139 억	372256	N	N	0	N	N
34	20231222	161007	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3165	135	2	4.46	1930545275	616299	1245.48	3125	3265	2925	3935	2125	3030	3132.46	0.91	0	122864	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	880	5.57	0.94	12	2.22	568.00	3363.00	5030	20230215	-37.08	2620	20231114	20.80	5030	-37.08	20230215	2620	20.80	20231114	5030	-37.08	20230215	2620	20.80	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
35	20231222	151006	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3115	85	2	2.81	1847591025	589976	1192.28	3125	3265	2925	3935	2125	3030	3131.64	0.91	0	123629	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	866	5.48	0.93	12	2.12	568.00	3363.00	5030	20230215	-38.07	2620	20231114	18.89	5030	-38.07	20230215	2620	18.89	20231114	5030	-38.07	20230215	2620	18.89	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
36	20231222	141003	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3110	80	2	2.64	1782853645	569071	1150.03	3125	3265	2925	3935	2125	3030	3132.92	0.91	0	123627	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	865	5.48	0.92	12	2.05	568.00	3363.00	5030	20230215	-38.17	2620	20231114	18.70	5030	-38.17	20230215	2620	18.70	20231114	5030	-38.17	20230215	2620	18.70	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
37	20231222	131005	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3105	75	2	2.48	1724895585	550475	1112.45	3125	3265	2925	3935	2125	3030	3133.47	0.91	0	123883	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	864	5.47	0.92	12	1.98	568.00	3363.00	5030	20230215	-38.27	2620	20231114	18.51	5030	-38.27	20230215	2620	18.51	20231114	5030	-38.27	20230215	2620	18.51	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
38	20231222	121004	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	60	2	1.98	1676863830	535011	1081.20	3125	3265	2925	3935	2125	3030	3134.26	0.91	0	124636	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	859	5.44	0.92	12	1.92	568.00	3363.00	5030	20230215	-38.57	2620	20231114	17.94	5030	-38.57	20230215	2620	17.94	20231114	5030	-38.57	20230215	2620	17.94	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
39	20231222	111003	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3180	150	2	4.95	936681480	294200	594.55	3125	3265	3035	3935	2125	3030	3183.83	0.91	0	-16963	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	884	5.60	0.95	12	1.06	568.00	3363.00	5030	20230215	-36.78	2620	20231114	21.37	5030	-36.78	20230215	2620	21.37	20231114	5030	-36.78	20230215	2620	21.37	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
40	20231222	100959	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3080	50	2	1.65	128781955	41664	84.20	3125	3135	3035	3935	2125	3030	3090.96	0.91	0	-14255	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	857	5.42	0.92	12	0.15	568.00	3363.00	5030	20230215	-38.77	2620	20231114	17.56	5030	-38.77	20230215	2620	17.56	20231114	5030	-38.77	20230215	2620	17.56	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
41	20231222	091004	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3070	40	2	1.32	62262970	20030	40.48	3125	3135	3060	3935	2125	3030	3108.49	0.91	0	-6113	3080	3055	3025	3000	2970	3067	3012	139	905	500	2120	5	1	27811403	854	5.40	0.91	12	0.07	568.00	3363.00	5030	20230215	-38.97	2620	20231114	17.18	5030	-38.97	20230215	2620	17.18	20231114	5030	-38.97	20230215	2620	17.18	20231114	3.57	N	241520	500	139 억	252058	N	N	0	N	N
42	20231221	160957	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	10	2	0.33	148524365	49139	76.81	3025	3050	2995	3925	2115	3020	3022.54	0.89	0	4539	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	843	5.33	0.90	12	0.18	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
43	20231221	151000	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3015	-5	5	-0.17	144638680	47853	74.80	3025	3050	2995	3925	2115	3020	3022.56	0.89	0	4539	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	839	5.31	0.90	12	0.17	568.00	3363.00	5030	20230215	-40.06	2620	20231114	15.08	5030	-40.06	20230215	2620	15.08	20231114	5030	-40.06	20230215	2620	15.08	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
44	20231221	140957	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	25	2	0.83	128285740	42452	66.36	3025	3050	2995	3925	2115	3020	3021.90	0.89	0	4895	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	847	5.36	0.91	12	0.15	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
45	20231221	130955	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	-15	5	-0.50	111816110	37028	57.88	3025	3040	2995	3925	2115	3020	3019.77	0.89	0	4088	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	836	5.29	0.89	12	0.13	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
46	20231221	121001	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	10	2	0.33	92726960	30699	47.99	3025	3040	2995	3925	2115	3020	3020.52	0.89	0	3117	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	843	5.33	0.90	12	0.11	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
47	20231221	111002	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	10	2	0.33	61925085	20526	32.09	3025	3040	2995	3925	2115	3020	3016.91	0.89	0	2035	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	843	5.33	0.90	12	0.07	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
48	20231221	100957	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	10	2	0.33	40397930	13386	20.92	3025	3035	2995	3925	2115	3020	3017.92	0.89	0	1334	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	843	5.33	0.90	12	0.05	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
49	20231221	090958	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3035	15	2	0.50	8688265	2875	4.49	3025	3035	3020	3925	2115	3020	3022.01	0.89	0	678	3093	3056	3028	2991	2963	3042	2977	139	905	500	2110	5	1	27811403	844	5.34	0.90	12	0.01	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.58	N	241520	500	139 억	247666	N	N	0	N	N
50	20231220	161001	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3020	-25	5	-0.82	194150055	63925	80.43	3045	3065	3000	3955	2135	3045	3037.20	0.90	0	-1653	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	840	5.32	0.90	12	0.23	568.00	3363.00	5030	20230215	-39.96	2620	20231114	15.27	5030	-39.96	20230215	2620	15.27	20231114	5030	-39.96	20230215	2620	15.27	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
51	20231220	151049	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-5	5	-0.16	184332905	60678	76.34	3045	3065	3000	3955	2135	3045	3037.89	0.90	0	-1737	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	845	5.35	0.90	12	0.22	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
52	20231220	141108	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-5	5	-0.16	166739795	54900	69.07	3045	3065	3000	3955	2135	3045	3037.15	0.90	0	-1445	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	845	5.35	0.90	12	0.20	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
53	20231220	131057	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-15	5	-0.49	118637040	39027	49.10	3045	3065	3020	3955	2135	3045	3039.87	0.90	0	-81	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	843	5.33	0.90	12	0.14	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
54	20231220	120956	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-5	5	-0.16	59757835	19659	24.73	3045	3055	3020	3955	2135	3045	3039.72	0.90	0	-599	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	845	5.35	0.90	12	0.07	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
55	20231220	110958	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	0	3	0.00	49420380	16252	20.45	3045	3055	3020	3955	2135	3045	3040.88	0.90	0	116	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	847	5.36	0.91	12	0.06	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
56	20231220	101000	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-15	5	-0.49	45997235	15127	19.03	3045	3055	3020	3955	2135	3045	3040.74	0.90	0	257	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	843	5.33	0.90	12	0.05	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
57	20231220	090956	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-15	5	-0.49	27138435	8927	11.23	3045	3050	3025	3955	2135	3045	3040.04	0.90	0	2470	3145	3095	3030	2980	2915	3120	3005	139	910	500	2130	5	1	27811403	843	5.33	0.90	12	0.03	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.62	N	241520	500	139 억	249897	N	N	2626	N	N
58	20231219	160956	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	55	2	1.84	236420570	78995	186.92	2995	3080	2965	3885	2095	2990	2992.85	0.84	0	16881	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	847	5.36	0.91	12	0.28	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.61	N	241520	500	139 억	233199	N	N	2626	N	N
59	20231219	151000	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	60	2	2.01	222972125	74573	176.45	2995	3080	2965	3885	2095	2990	2989.98	0.84	0	17085	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	848	5.37	0.91	12	0.27	568.00	3363.00	5030	20230215	-39.36	2620	20231114	16.41	5030	-39.36	20230215	2620	16.41	20231114	5030	-39.36	20230215	2620	16.41	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
60	20231219	140955	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	0	3	0.00	126350030	42407	100.34	2995	3005	2965	3885	2095	2990	2979.46	0.84	0	5352	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	832	5.26	0.89	12	0.15	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
61	20231219	131000	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	0	3	0.00	117281600	39367	93.15	2995	3005	2965	3885	2095	2990	2979.19	0.84	0	4907	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	832	5.26	0.89	12	0.14	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
62	20231219	121003	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	0	3	0.00	115192380	38667	91.49	2995	3005	2965	3885	2095	2990	2979.09	0.84	0	4921	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	832	5.26	0.89	12	0.14	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
63	20231219	110959	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2985	-5	5	-0.17	113218385	38006	89.93	2995	3005	2965	3885	2095	2990	2978.96	0.84	0	4654	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	830	5.26	0.89	12	0.14	568.00	3363.00	5030	20230215	-40.66	2620	20231114	13.93	5030	-40.66	20230215	2620	13.93	20231114	5030	-40.66	20230215	2620	13.93	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
64	20231219	100957	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2975	-15	5	-0.50	35502760	11905	28.17	2995	3005	2965	3885	2095	2990	2982.17	0.84	0	3058	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	827	5.24	0.88	12	0.04	568.00	3363.00	5030	20230215	-40.85	2620	20231114	13.55	5030	-40.85	20230215	2620	13.55	20231114	5030	-40.85	20230215	2620	13.55	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
65	20231219	090953	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2985	-5	5	-0.17	4764675	1591	3.76	2995	3005	2985	3885	2095	2990	2994.77	0.84	0	-1092	3076	3032	3001	2957	2926	3017	2942	139	895	500	2090	5	1	27811403	830	5.26	0.89	12	0.01	568.00	3363.00	5030	20230215	-40.66	2620	20231114	13.93	5030	-40.66	20230215	2620	13.93	20231114	5030	-40.66	20230215	2620	13.93	20231114	3.61	N	241520	500	139 억	233199	N	N	0	N	N
66	20231218	160952	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-15	5	-0.50	121687505	40586	7.20	3000	3045	2970	3905	2105	3005	2998.13	0.82	0	3467	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.15	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
67	20231218	150955	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-15	5	-0.50	118936730	39666	7.04	3000	3045	2970	3905	2105	3005	2998.30	0.82	0	4277	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.14	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
68	20231218	140951	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	0	3	0.00	106731805	35583	6.31	3000	3045	2970	3905	2105	3005	2999.38	0.82	0	4885	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	836	5.29	0.89	12	0.13	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
69	20231218	130951	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3000	-5	5	-0.17	98757795	32926	5.84	3000	3045	2970	3905	2105	3005	2999.23	0.82	0	4444	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	834	5.28	0.89	12	0.12	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
70	20231218	120946	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2995	-10	5	-0.33	95249580	31757	5.63	3000	3045	2970	3905	2105	3005	2999.16	0.82	0	4486	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	833	5.27	0.89	12	0.11	568.00	3363.00	5030	20230215	-40.46	2620	20231114	14.31	5030	-40.46	20230215	2620	14.31	20231114	5030	-40.46	20230215	2620	14.31	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
71	20231218	110948	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-15	5	-0.50	77782025	25893	4.59	3000	3045	2970	3905	2105	3005	3003.94	0.82	0	4141	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.09	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
72	20231218	100947	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	0	3	0.00	57321140	19046	3.38	3000	3045	2980	3905	2105	3005	3009.84	0.82	0	2730	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	836	5.29	0.89	12	0.07	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
73	20231218	090945	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	35	2	1.16	30983445	10275	1.82	3000	3045	2995	3905	2105	3005	3016.42	0.82	0	360	3518	3261	3133	2876	2748	3197	2812	139	900	500	2100	5	1	27811403	845	5.35	0.90	12	0.04	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.55	N	241520	500	139 억	229125	N	N	6337	N	N
74	20231215	160947	57	100.00	KOSDAQ	금융	N	N	N	N		N	3005	-115	5	-3.69	1784967870	561857	483.71	3115	3390	3005	4055	2185	3120	3177.15	0.83	0	8221	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	836	5.29	0.89	12	2.02	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.55	N	241520	500	139 억	231430	N	N	6337	N	N
75	20231215	150951	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	-85	5	-2.72	1666433545	522578	449.90	3115	3390	3030	4055	2185	3120	3188.87	0.83	0	-4921	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	844	5.34	0.90	12	1.88	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
76	20231215	140950	57	100.00	KOSDAQ	금융	N	N	N	N		N	3090	-30	5	-0.96	1338754300	416216	358.33	3115	3390	3030	4055	2185	3120	3216.49	0.83	0	-32488	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	859	5.44	0.92	12	1.50	568.00	3363.00	5030	20230215	-38.57	2620	20231114	17.94	5030	-38.57	20230215	2620	17.94	20231114	5030	-38.57	20230215	2620	17.94	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
77	20231215	130944	57	100.00	KOSDAQ	금융	N	N	N	N		N	3065	-55	5	-1.76	115238770	37766	32.51	3115	3115	3030	4055	2185	3120	3051.39	0.83	0	1581	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	852	5.40	0.91	12	0.14	568.00	3363.00	5030	20230215	-39.07	2620	20231114	16.98	5030	-39.07	20230215	2620	16.98	20231114	5030	-39.07	20230215	2620	16.98	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
78	20231215	120946	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	-85	5	-2.72	77245715	25301	21.78	3115	3115	3030	4055	2185	3120	3053.07	0.83	0	-1254	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	844	5.34	0.90	12	0.09	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
79	20231215	110940	57	100.00	KOSDAQ	금융	N	N	N	N		N	3060	-60	5	-1.92	60229160	19709	16.97	3115	3115	3030	4055	2185	3120	3055.92	0.83	0	437	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	851	5.39	0.91	12	0.07	568.00	3363.00	5030	20230215	-39.17	2620	20231114	16.79	5030	-39.17	20230215	2620	16.79	20231114	5030	-39.17	20230215	2620	16.79	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
80	20231215	100945	57	100.00	KOSDAQ	금융	N	N	N	N		N	3050	-70	5	-2.24	54821465	17940	15.44	3115	3115	3030	4055	2185	3120	3055.82	0.83	0	538	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	848	5.37	0.91	12	0.06	568.00	3363.00	5030	20230215	-39.36	2620	20231114	16.41	5030	-39.36	20230215	2620	16.41	20231114	5030	-39.36	20230215	2620	16.41	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
81	20231215	090950	57	100.00	KOSDAQ	금융	N	N	N	N		N	3105	-15	5	-0.48	7318050	2374	2.04	3115	3115	3045	4055	2185	3120	3082.58	0.83	0	-292	3200	3160	3085	3045	2970	3180	3065	139	935	500	2180	5	1	27811403	864	5.47	0.92	12	0.01	568.00	3363.00	5030	20230215	-38.27	2620	20231114	18.51	5030	-38.27	20230215	2620	18.51	20231114	5030	-38.27	20230215	2620	18.51	20231114	3.55	N	241520	500	139 억	231430	N	N	0	N	N
82	20231214	160941	57	100.00	KOSDAQ	금융	N	N	N	N		N	3120	120	2	4.00	350838215	113642	152.33	3015	3125	3010	3900	2100	3000	3087.20	0.82	0	3953	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	868	5.49	0.93	12	0.41	568.00	3363.00	5030	20230215	-37.97	2620	20231114	19.08	5030	-37.97	20230215	2620	19.08	20231114	5030	-37.97	20230215	2620	19.08	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
83	20231214	151015	57	100.00	KOSDAQ	금융	N	N	N	N		N	3115	115	2	3.83	322428825	104526	140.11	3015	3125	3010	3900	2100	3000	3084.68	0.82	0	4295	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	866	5.48	0.93	12	0.38	568.00	3363.00	5030	20230215	-38.07	2620	20231114	18.89	5030	-38.07	20230215	2620	18.89	20231114	5030	-38.07	20230215	2620	18.89	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
84	20231214	140943	57	100.00	KOSDAQ	금융	N	N	N	N		N	3095	95	2	3.17	268098500	86951	116.55	3015	3125	3010	3900	2100	3000	3083.33	0.82	0	9144	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	861	5.45	0.92	12	0.31	568.00	3363.00	5030	20230215	-38.47	2620	20231114	18.13	5030	-38.47	20230215	2620	18.13	20231114	5030	-38.47	20230215	2620	18.13	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
85	20231214	131011	57	100.00	KOSDAQ	금융	N	N	N	N		N	3080	80	2	2.67	247626265	80337	107.69	3015	3125	3010	3900	2100	3000	3082.34	0.82	0	7014	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	857	5.42	0.92	12	0.29	568.00	3363.00	5030	20230215	-38.77	2620	20231114	17.56	5030	-38.77	20230215	2620	17.56	20231114	5030	-38.77	20230215	2620	17.56	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
86	20231214	121027	57	100.00	KOSDAQ	금융	N	N	N	N		N	3080	80	2	2.67	239886785	77830	104.33	3015	3125	3010	3900	2100	3000	3082.19	0.82	0	6723	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	857	5.42	0.92	12	0.28	568.00	3363.00	5030	20230215	-38.77	2620	20231114	17.56	5030	-38.77	20230215	2620	17.56	20231114	5030	-38.77	20230215	2620	17.56	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
87	20231214	111000	57	100.00	KOSDAQ	금융	N	N	N	N		N	3115	115	2	3.83	218199960	70819	94.93	3015	3125	3010	3900	2100	3000	3081.09	0.82	0	6215	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	866	5.48	0.93	12	0.25	568.00	3363.00	5030	20230215	-38.07	2620	20231114	18.89	5030	-38.07	20230215	2620	18.89	20231114	5030	-38.07	20230215	2620	18.89	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
88	20231214	100933	57	100.00	KOSDAQ	금융	N	N	N	N		N	3110	110	2	3.67	104594500	34227	45.88	3015	3110	3010	3900	2100	3000	3055.91	0.82	0	5842	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	865	5.48	0.92	12	0.12	568.00	3363.00	5030	20230215	-38.17	2620	20231114	18.70	5030	-38.17	20230215	2620	18.70	20231114	5030	-38.17	20230215	2620	18.70	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
89	20231214	090913	57	100.00	KOSDAQ	금융	N	N	N	N		N	3010	10	2	0.33	2632020	873	1.17	3015	3025	3010	3900	2100	3000	3014.91	0.82	0	382	3116	3057	3011	2952	2906	3035	2930	139	900	500	2100	5	1	27811403	837	5.30	0.90	12	0.00	568.00	3363.00	5030	20230215	-40.16	2620	20231114	14.89	5030	-40.16	20230215	2620	14.89	20231114	5030	-40.16	20230215	2620	14.89	20231114	3.55	N	241520	500	139 억	227686	N	N	0	N	N
90	20231213	160938	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	-35	5	-1.15	224141640	74603	74.57	3020	3070	2965	3945	2125	3035	3004.46	0.83	0	-1821	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	834	5.28	0.89	12	0.27	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
91	20231213	150957	57	100.00	KOSDAQ	금융	N	N	N	N		N	2990	-45	5	-1.48	218135830	72589	72.56	3020	3070	2965	3945	2125	3035	3005.08	0.83	0	-2080	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	832	5.26	0.89	12	0.26	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
92	20231213	140957	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	0	3	0.00	200987055	66884	66.85	3020	3070	2965	3945	2125	3035	3005.01	0.83	0	-783	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	844	5.34	0.90	12	0.24	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
93	20231213	131002	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	-5	5	-0.16	190301850	63361	63.33	3020	3070	2965	3945	2125	3035	3003.45	0.83	0	-952	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	843	5.33	0.90	12	0.23	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
94	20231213	120957	57	100.00	KOSDAQ	금융	N	N	N	N		N	2995	-40	5	-1.32	175451020	58449	58.42	3020	3070	2965	3945	2125	3035	3001.78	0.83	0	-824	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	833	5.27	0.89	12	0.21	568.00	3363.00	5030	20230215	-40.46	2620	20231114	14.31	5030	-40.46	20230215	2620	14.31	20231114	5030	-40.46	20230215	2620	14.31	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
95	20231213	110959	57	100.00	KOSDAQ	금융	N	N	N	N		N	3015	-20	5	-0.66	141986510	47192	47.17	3020	3070	2965	3945	2125	3035	3008.70	0.83	0	-7135	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	839	5.31	0.90	12	0.17	568.00	3363.00	5030	20230215	-40.06	2620	20231114	15.08	5030	-40.06	20230215	2620	15.08	20231114	5030	-40.06	20230215	2620	15.08	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
96	20231213	101006	57	100.00	KOSDAQ	금융	N	N	N	N		N	2990	-45	5	-1.48	41791440	13976	13.97	3020	3025	2975	3945	2125	3035	2990.23	0.83	0	-1761	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	832	5.26	0.89	12	0.05	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
97	20231213	090952	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	-35	5	-1.15	9170275	3047	3.05	3020	3025	2990	3945	2125	3035	3009.61	0.83	0	-1071	3098	3066	3018	2986	2938	3082	3002	139	910	500	2120	5	1	27811403	834	5.28	0.89	12	0.01	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.56	N	241520	500	139 억	229484	N	N	0	N	N
98	20231212	160919	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	5	2	0.17	301605890	100041	61.18	3020	3050	2970	3935	2125	3030	3014.78	0.82	0	455	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	844	5.34	0.90	12	0.36	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
99	20231212	150926	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	-30	5	-0.99	287576675	95367	58.33	3020	3050	2970	3935	2125	3030	3015.47	0.82	0	956	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	834	5.28	0.89	12	0.34	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
100	20231212	140836	57	100.00	KOSDAQ	금융	N	N	N	N		N	3015	-15	5	-0.50	213982875	70984	43.41	3020	3050	2970	3935	2125	3030	3014.52	0.82	0	-3227	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	839	5.31	0.90	12	0.26	568.00	3363.00	5030	20230215	-40.06	2620	20231114	15.08	5030	-40.06	20230215	2620	15.08	20231114	5030	-40.06	20230215	2620	15.08	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
101	20231212	130840	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	5	2	0.17	201488990	66847	40.88	3020	3050	2970	3935	2125	3030	3014.18	0.82	0	-2872	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	844	5.34	0.90	12	0.24	568.00	3363.00	5030	20230215	-39.66	2620	20231114	15.84	5030	-39.66	20230215	2620	15.84	20231114	5030	-39.66	20230215	2620	15.84	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
102	20231212	120831	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	-30	5	-0.99	107879665	35927	21.97	3020	3050	2970	3935	2125	3030	3002.75	0.82	0	-1257	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	834	5.28	0.89	12	0.13	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
103	20231212	110846	57	100.00	KOSDAQ	금융	N	N	N	N		N	3025	-5	5	-0.17	105906200	35268	21.57	3020	3050	2970	3935	2125	3030	3002.90	0.82	0	-1423	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	841	5.33	0.90	12	0.13	568.00	3363.00	5030	20230215	-39.86	2620	20231114	15.46	5030	-39.86	20230215	2620	15.46	20231114	5030	-39.86	20230215	2620	15.46	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
104	20231212	100919	57	100.00	KOSDAQ	금융	N	N	N	N		N	2975	-55	5	-1.82	76695225	25500	15.60	3020	3050	2975	3935	2125	3030	3007.66	0.82	0	-1882	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	827	5.24	0.88	12	0.09	568.00	3363.00	5030	20230215	-40.85	2620	20231114	13.55	5030	-40.85	20230215	2620	13.55	20231114	5030	-40.85	20230215	2620	13.55	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
105	20231212	090918	57	100.00	KOSDAQ	금융	N	N	N	N		N	3010	-20	5	-0.66	33187025	10995	6.72	3020	3050	2995	3935	2125	3030	3018.37	0.82	0	356	3170	3100	3045	2975	2920	3072	2947	139	905	500	2120	5	1	27811403	837	5.30	0.90	12	0.04	568.00	3363.00	5030	20230215	-40.16	2620	20231114	14.89	5030	-40.16	20230215	2620	14.89	20231114	5030	-40.16	20230215	2620	14.89	20231114	3.55	N	241520	500	139 억	229007	N	N	0	N	N
106	20231211	160921	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	20	2	0.66	496225920	163372	229.64	3060	3115	2990	3910	2110	3010	3037.40	0.81	4457	9252	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	843	5.33	0.90	12	0.59	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
107	20231211	150919	57	100.00	KOSDAQ	금융	N	N	N	N		N	3010	0	3	0.00	486741210	160223	225.21	3060	3115	2990	3910	2110	3010	3037.90	0.81	4457	9353	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	837	5.30	0.90	12	0.58	568.00	3363.00	5030	20230215	-40.16	2620	20231114	14.89	5030	-40.16	20230215	2620	14.89	20231114	5030	-40.16	20230215	2620	14.89	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
108	20231211	140917	57	100.00	KOSDAQ	금융	N	N	N	N		N	3020	10	2	0.33	171830035	56662	79.65	3060	3065	2995	3910	2110	3010	3032.54	0.81	4457	4133	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	840	5.32	0.90	12	0.20	568.00	3363.00	5030	20230215	-39.96	2620	20231114	15.27	5030	-39.96	20230215	2620	15.27	20231114	5030	-39.96	20230215	2620	15.27	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
109	20231211	130917	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	20	2	0.66	139912795	46053	64.73	3060	3065	3010	3910	2110	3010	3038.08	0.81	4457	4409	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	843	5.33	0.90	12	0.17	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
110	20231211	120919	57	100.00	KOSDAQ	금융	N	N	N	N		N	3040	30	2	1.00	127500795	41946	58.96	3060	3065	3015	3910	2110	3010	3039.64	0.81	4457	3631	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	845	5.35	0.90	12	0.15	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
111	20231211	110914	57	100.00	KOSDAQ	금융	N	N	N	N		N	3065	55	2	1.83	115256250	37925	53.31	3060	3065	3015	3910	2110	3010	3039.06	0.81	4457	2658	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	852	5.40	0.91	12	0.14	568.00	3363.00	5030	20230215	-39.07	2620	20231114	16.98	5030	-39.07	20230215	2620	16.98	20231114	5030	-39.07	20230215	2620	16.98	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
112	20231211	100912	57	100.00	KOSDAQ	금융	N	N	N	N		N	3060	50	2	1.66	93978530	30950	43.50	3060	3065	3015	3910	2110	3010	3036.46	0.81	4457	957	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	851	5.39	0.91	12	0.11	568.00	3363.00	5030	20230215	-39.17	2620	20231114	16.79	5030	-39.17	20230215	2620	16.79	20231114	5030	-39.17	20230215	2620	16.79	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
113	20231211	090913	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	20	2	0.66	1283595	420	0.59	3060	3060	3030	3910	2110	3010	3056.18	0.81	4457	-129	3136	3072	3041	2977	2946	3057	2962	139	900	500	2100	5	1	27811403	843	5.33	0.90	12	0.00	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.57	N	241520	500	139 억	224743	N	N	590	N	N
114	20231208	160903	57	100.00	KOSDAQ	금융	N	N	N	N		N	3010	20	2	0.67	213803885	70233	203.61	3080	3105	3010	3885	2095	2990	3044.21	0.81	0	-4719	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	837	5.30	0.90	12	0.25	568.00	3363.00	5030	20230215	-40.16	2620	20231114	14.89	5030	-40.16	20230215	2620	14.89	20231114	5030	-40.16	20230215	2620	14.89	20231114	3.59	N	241520	500	139 억	224743	N	N	590	N	N
115	20231208	150908	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	40	2	1.34	209432935	68783	199.41	3080	3105	3010	3885	2095	2990	3044.84	0.81	0	-4587	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	843	5.33	0.90	12	0.25	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
116	20231208	140905	57	100.00	KOSDAQ	금융	N	N	N	N		N	3040	50	2	1.67	192858685	63293	183.49	3080	3105	3010	3885	2095	2990	3047.08	0.81	0	-4773	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	845	5.35	0.90	12	0.23	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
117	20231208	130904	57	100.00	KOSDAQ	금융	N	N	N	N		N	3055	65	2	2.17	176599700	57947	167.99	3080	3105	3010	3885	2095	2990	3047.61	0.81	0	-4705	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	850	5.38	0.91	12	0.21	568.00	3363.00	5030	20230215	-39.26	2620	20231114	16.60	5030	-39.26	20230215	2620	16.60	20231114	5030	-39.26	20230215	2620	16.60	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
118	20231208	120902	57	100.00	KOSDAQ	금융	N	N	N	N		N	3045	55	2	1.84	142656540	46822	135.74	3080	3105	3010	3885	2095	2990	3046.79	0.81	0	-864	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	847	5.36	0.91	12	0.17	568.00	3363.00	5030	20230215	-39.46	2620	20231114	16.22	5030	-39.46	20230215	2620	16.22	20231114	5030	-39.46	20230215	2620	16.22	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
119	20231208	110858	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	40	2	1.34	131467750	43138	125.06	3080	3105	3010	3885	2095	2990	3047.62	0.81	0	-1636	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	843	5.33	0.90	12	0.16	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
120	20231208	100907	57	100.00	KOSDAQ	금융	N	N	N	N		N	3030	40	2	1.34	117071610	38365	111.22	3080	3105	3015	3885	2095	2990	3051.53	0.81	0	-2811	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	843	5.33	0.90	12	0.14	568.00	3363.00	5030	20230215	-39.76	2620	20231114	15.65	5030	-39.76	20230215	2620	15.65	20231114	5030	-39.76	20230215	2620	15.65	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
121	20231208	090856	57	100.00	KOSDAQ	금융	N	N	N	N		N	3050	60	2	2.01	83911975	27456	79.60	3080	3105	3015	3885	2095	2990	3056.25	0.81	0	-1410	3110	3050	2985	2925	2860	3017	2892	139	895	500	2090	5	1	27811403	848	5.37	0.91	12	0.10	568.00	3363.00	5030	20230215	-39.36	2620	20231114	16.41	5030	-39.36	20230215	2620	16.41	20231114	5030	-39.36	20230215	2620	16.41	20231114	3.59	N	241520	500	139 억	224743	N	N	0	N	N
122	20231207	160901	57	100.00	KOSDAQ	금융	N	N	N	N		N	2990	-10	5	-0.33	101684805	34268	53.89	3045	3045	2920	3900	2100	3000	2967.23	0.82	0	-3280	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.12	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
123	20231207	150902	57	100.00	KOSDAQ	금융	N	N	N	N		N	2970	-30	5	-1.00	93368380	31479	49.50	3045	3045	2920	3900	2100	3000	2966.05	0.82	0	-2949	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	826	5.23	0.88	12	0.11	568.00	3363.00	5030	20230215	-40.95	2620	20231114	13.36	5030	-40.95	20230215	2620	13.36	20231114	5030	-40.95	20230215	2620	13.36	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
124	20231207	140857	57	100.00	KOSDAQ	금융	N	N	N	N		N	2970	-30	5	-1.00	80560700	27176	42.74	3045	3045	2920	3900	2100	3000	2964.41	0.82	0	-1890	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	826	5.23	0.88	12	0.10	568.00	3363.00	5030	20230215	-40.95	2620	20231114	13.36	5030	-40.95	20230215	2620	13.36	20231114	5030	-40.95	20230215	2620	13.36	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
125	20231207	130856	57	100.00	KOSDAQ	금융	N	N	N	N		N	2965	-35	5	-1.17	69474365	23446	36.87	3045	3045	2920	3900	2100	3000	2963.16	0.82	0	-1178	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	825	5.22	0.88	12	0.08	568.00	3363.00	5030	20230215	-41.05	2620	20231114	13.17	5030	-41.05	20230215	2620	13.17	20231114	5030	-41.05	20230215	2620	13.17	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
126	20231207	120859	57	100.00	KOSDAQ	금융	N	N	N	N		N	2965	-35	5	-1.17	66107575	22309	35.08	3045	3045	2920	3900	2100	3000	2963.27	0.82	0	-847	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	825	5.22	0.88	12	0.08	568.00	3363.00	5030	20230215	-41.05	2620	20231114	13.17	5030	-41.05	20230215	2620	13.17	20231114	5030	-41.05	20230215	2620	13.17	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
127	20231207	110853	57	100.00	KOSDAQ	금융	N	N	N	N		N	2950	-50	5	-1.67	62776290	21180	33.31	3045	3045	2920	3900	2100	3000	2963.94	0.82	0	-797	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	820	5.19	0.88	12	0.08	568.00	3363.00	5030	20230215	-41.35	2620	20231114	12.60	5030	-41.35	20230215	2620	12.60	20231114	5030	-41.35	20230215	2620	12.60	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
128	20231207	100851	57	100.00	KOSDAQ	금융	N	N	N	N		N	2980	-20	5	-0.67	37205095	12504	19.66	3045	3045	2955	3900	2100	3000	2975.46	0.82	0	-516	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	829	5.25	0.89	12	0.04	568.00	3363.00	5030	20230215	-40.76	2620	20231114	13.74	5030	-40.76	20230215	2620	13.74	20231114	5030	-40.76	20230215	2620	13.74	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
129	20231207	090858	57	100.00	KOSDAQ	금융	N	N	N	N		N	2985	-15	5	-0.50	6311645	2088	3.28	3045	3045	2985	3900	2100	3000	3022.82	0.82	0	-118	3073	3036	2988	2951	2903	3055	2970	139	900	500	2100	5	1	27811403	830	5.26	0.89	12	0.01	568.00	3363.00	5030	20230215	-40.66	2620	20231114	13.93	5030	-40.66	20230215	2620	13.93	20231114	5030	-40.66	20230215	2620	13.93	20231114	3.61	N	241520	500	139 억	228023	N	N	0	N	N
130	20231206	160849	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	75	2	2.56	190490230	63579	50.47	2940	3025	2940	3800	2050	2925	2996.12	0.81	0	3972	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	834	5.28	0.89	12	0.23	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
131	20231206	150902	57	100.00	KOSDAQ	금융	N	N	N	N		N	2990	65	2	2.22	173065795	57762	45.85	2940	3025	2940	3800	2050	2925	2996.19	0.81	0	3240	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	832	5.26	0.89	12	0.21	568.00	3363.00	5030	20230215	-40.56	2620	20231114	14.12	5030	-40.56	20230215	2620	14.12	20231114	5030	-40.56	20230215	2620	14.12	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
132	20231206	140859	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	75	2	2.56	153415665	51202	40.65	2940	3025	2940	3800	2050	2925	2996.28	0.81	0	3762	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	834	5.28	0.89	12	0.18	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
133	20231206	130850	57	100.00	KOSDAQ	금융	N	N	N	N		N	3005	80	2	2.74	133768015	44643	35.44	2940	3025	2940	3800	2050	2925	2996.39	0.81	0	3590	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	836	5.29	0.89	12	0.16	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
134	20231206	120848	57	100.00	KOSDAQ	금융	N	N	N	N		N	3020	95	2	3.25	126987680	42392	33.65	2940	3025	2940	3800	2050	2925	2995.56	0.81	0	3496	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	840	5.32	0.90	12	0.15	568.00	3363.00	5030	20230215	-39.96	2620	20231114	15.27	5030	-39.96	20230215	2620	15.27	20231114	5030	-39.96	20230215	2620	15.27	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
135	20231206	110901	57	100.00	KOSDAQ	금융	N	N	N	N		N	3005	80	2	2.74	117376630	39204	31.12	2940	3025	2940	3800	2050	2925	2994.00	0.81	0	2218	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	836	5.29	0.89	12	0.14	568.00	3363.00	5030	20230215	-40.26	2620	20231114	14.69	5030	-40.26	20230215	2620	14.69	20231114	5030	-40.26	20230215	2620	14.69	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
136	20231206	100850	57	100.00	KOSDAQ	금융	N	N	N	N		N	2985	60	2	2.05	93361205	31197	24.76	2940	3025	2940	3800	2050	2925	2992.63	0.81	0	777	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	830	5.26	0.89	12	0.11	568.00	3363.00	5030	20230215	-40.66	2620	20231114	13.93	5030	-40.66	20230215	2620	13.93	20231114	5030	-40.66	20230215	2620	13.93	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
137	20231206	090853	57	100.00	KOSDAQ	금융	N	N	N	N		N	2985	60	2	2.05	11238270	3792	3.01	2940	2985	2940	3800	2050	2925	2963.68	0.81	0	167	3121	3022	2971	2872	2821	2997	2847	139	875	500	2040	5	1	27811403	830	5.26	0.89	12	0.01	568.00	3363.00	5030	20230215	-40.66	2620	20231114	13.93	5030	-40.66	20230215	2620	13.93	20231114	5030	-40.66	20230215	2620	13.93	20231114	3.67	N	241520	500	139 억	226263	N	N	0	N	N
138	20231205	160856	57	100.00	KOSDAQ	금융	N	N	N	N		N	2925	-125	5	-4.10	375219595	125823	65.80	3020	3070	2920	3965	2135	3050	2982.16	0.89	0	-27504	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	813	5.15	0.87	12	0.45	568.00	3363.00	5030	20230215	-41.85	2620	20231114	11.64	5030	-41.85	20230215	2620	11.64	20231114	5030	-41.85	20230215	2620	11.64	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
139	20231205	150852	57	100.00	KOSDAQ	금융	N	N	N	N		N	2925	-125	5	-4.10	359368070	120413	62.97	3020	3070	2920	3965	2135	3050	2984.46	0.89	0	-24132	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	813	5.15	0.87	12	0.43	568.00	3363.00	5030	20230215	-41.85	2620	20231114	11.64	5030	-41.85	20230215	2620	11.64	20231114	5030	-41.85	20230215	2620	11.64	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
140	20231205	140853	57	100.00	KOSDAQ	금융	N	N	N	N		N	2930	-120	5	-3.93	313743005	104856	54.83	3020	3070	2925	3965	2135	3050	2992.13	0.89	0	-21155	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	815	5.16	0.87	12	0.38	568.00	3363.00	5030	20230215	-41.75	2620	20231114	11.83	5030	-41.75	20230215	2620	11.83	20231114	5030	-41.75	20230215	2620	11.83	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
141	20231205	130848	57	100.00	KOSDAQ	금융	N	N	N	N		N	2950	-100	5	-3.28	258669280	86132	45.04	3020	3070	2945	3965	2135	3050	3003.17	0.89	0	-19122	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	820	5.19	0.88	12	0.31	568.00	3363.00	5030	20230215	-41.35	2620	20231114	12.60	5030	-41.35	20230215	2620	12.60	20231114	5030	-41.35	20230215	2620	12.60	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
142	20231205	120846	57	100.00	KOSDAQ	금융	N	N	N	N		N	2960	-90	5	-2.95	238491220	79293	41.47	3020	3070	2955	3965	2135	3050	3007.72	0.89	0	-17747	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	823	5.21	0.88	12	0.29	568.00	3363.00	5030	20230215	-41.15	2620	20231114	12.98	5030	-41.15	20230215	2620	12.98	20231114	5030	-41.15	20230215	2620	12.98	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
143	20231205	110847	57	100.00	KOSDAQ	금융	N	N	N	N		N	2960	-90	5	-2.95	195362070	64779	33.88	3020	3070	2955	3965	2135	3050	3015.82	0.89	0	-8911	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	823	5.21	0.88	12	0.23	568.00	3363.00	5030	20230215	-41.15	2620	20231114	12.98	5030	-41.15	20230215	2620	12.98	20231114	5030	-41.15	20230215	2620	12.98	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
144	20231205	100850	57	100.00	KOSDAQ	금융	N	N	N	N		N	3000	-50	5	-1.64	149929610	49546	25.91	3020	3070	2995	3965	2135	3050	3026.07	0.89	0	-4883	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	834	5.28	0.89	12	0.18	568.00	3363.00	5030	20230215	-40.36	2620	20231114	14.50	5030	-40.36	20230215	2620	14.50	20231114	5030	-40.36	20230215	2620	14.50	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
145	20231205	090845	57	100.00	KOSDAQ	금융	N	N	N	N		N	3050	0	3	0.00	44704945	14674	7.67	3020	3070	3020	3965	2135	3050	3046.54	0.89	0	-3483	3196	3122	2996	2922	2796	3160	2960	139	915	500	2130	5	1	27811403	848	5.37	0.91	12	0.05	568.00	3363.00	5030	20230215	-39.36	2620	20231114	16.41	5030	-39.36	20230215	2620	16.41	20231114	5030	-39.36	20230215	2620	16.41	20231114	3.68	N	241520	500	139 억	246734	N	N	0	N	N
146	20231204	160842	57	100.00	KOSDAQ	금융	N	N	N	N		N	3050	150	2	5.17	569383300	189336	764.01	2900	3070	2870	3770	2030	2900	3007.13	0.94	0	-14525	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	848	5.37	0.91	12	0.68	568.00	3363.00	5030	20230215	-39.36	2620	20231114	16.41	5030	-39.36	20230215	2620	16.41	20231114	5030	-39.36	20230215	2620	16.41	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
147	20231204	150846	57	100.00	KOSDAQ	금융	N	N	N	N		N	3040	140	2	4.83	496783785	165506	667.85	2900	3070	2870	3770	2030	2900	3001.61	0.94	0	-13283	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	845	5.35	0.90	12	0.60	568.00	3363.00	5030	20230215	-39.56	2620	20231114	16.03	5030	-39.56	20230215	2620	16.03	20231114	5030	-39.56	20230215	2620	16.03	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
148	20231204	140840	57	100.00	KOSDAQ	금융	N	N	N	N		N	2940	40	2	1.38	107858700	37001	149.31	2900	2945	2870	3770	2030	2900	2915.02	0.94	0	1603	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	818	5.18	0.87	12	0.13	568.00	3363.00	5030	20230215	-41.55	2620	20231114	12.21	5030	-41.55	20230215	2620	12.21	20231114	5030	-41.55	20230215	2620	12.21	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
149	20231204	130839	57	100.00	KOSDAQ	금융	N	N	N	N		N	2915	15	2	0.52	77264515	26550	107.13	2900	2930	2870	3770	2030	2900	2910.15	0.94	0	605	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	811	5.13	0.87	12	0.10	568.00	3363.00	5030	20230215	-42.05	2620	20231114	11.26	5030	-42.05	20230215	2620	11.26	20231114	5030	-42.05	20230215	2620	11.26	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
150	20231204	120840	57	100.00	KOSDAQ	금융	N	N	N	N		N	2925	25	2	0.86	64656525	22232	89.71	2900	2930	2870	3770	2030	2900	2908.26	0.94	0	531	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	813	5.15	0.87	12	0.08	568.00	3363.00	5030	20230215	-41.85	2620	20231114	11.64	5030	-41.85	20230215	2620	11.64	20231114	5030	-41.85	20230215	2620	11.64	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
151	20231204	110841	57	100.00	KOSDAQ	금융	N	N	N	N		N	2920	20	2	0.69	19155285	6593	26.60	2900	2930	2880	3770	2030	2900	2905.40	0.94	0	-1073	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	812	5.14	0.87	12	0.02	568.00	3363.00	5030	20230215	-41.95	2620	20231114	11.45	5030	-41.95	20230215	2620	11.45	20231114	5030	-41.95	20230215	2620	11.45	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
152	20231204	100840	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	0	3	0.00	16979435	5846	23.59	2900	2930	2880	3770	2030	2900	2904.45	0.94	0	-704	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	807	5.11	0.86	12	0.02	568.00	3363.00	5030	20230215	-42.35	2620	20231114	10.69	5030	-42.35	20230215	2620	10.69	20231114	5030	-42.35	20230215	2620	10.69	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
153	20231204	090840	57	100.00	KOSDAQ	금융	N	N	N	N		N	2900	0	3	0.00	4718610	1630	6.58	2900	2905	2880	3770	2030	2900	2894.85	0.94	0	-563	2980	2940	2900	2860	2820	2920	2840	139	870	500	2030	5	1	27811403	807	5.11	0.86	12	0.01	568.00	3363.00	5030	20230215	-42.35	2620	20231114	10.69	5030	-42.35	20230215	2620	10.69	20231114	5030	-42.35	20230215	2620	10.69	20231114	3.77	N	241520	500	139 억	261040	N	N	0	N	N
154	20231201	160840	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2900	-45	5	-1.53	71556430	24661	14.63	2940	2940	2860	3825	2065	2945	2901.60	0.96	0	-6265	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	807	5.11	0.86	12	0.09	568.00	3363.00	5030	20230215	-42.35	2620	20231114	10.69	5030	-42.35	20230215	2620	10.69	20231114	5030	-42.35	20230215	2620	10.69	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
155	20231201	150838	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	-40	5	-1.36	65267535	22492	13.35	2940	2940	2860	3825	2065	2945	2901.81	0.96	0	-5582	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	808	5.11	0.86	12	0.08	568.00	3363.00	5030	20230215	-42.25	2620	20231114	10.88	5030	-42.25	20230215	2620	10.88	20231114	5030	-42.25	20230215	2620	10.88	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
156	20231201	140838	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2910	-35	5	-1.19	49122710	16927	10.04	2940	2940	2860	3825	2065	2945	2902.03	0.96	0	-1539	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	809	5.12	0.87	12	0.06	568.00	3363.00	5030	20230215	-42.15	2620	20231114	11.07	5030	-42.15	20230215	2620	11.07	20231114	5030	-42.15	20230215	2620	11.07	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
157	20231201	130840	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2920	-25	5	-0.85	40725715	14046	8.34	2940	2940	2860	3825	2065	2945	2899.45	0.96	0	-505	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	812	5.14	0.87	12	0.05	568.00	3363.00	5030	20230215	-41.95	2620	20231114	11.45	5030	-41.95	20230215	2620	11.45	20231114	5030	-41.95	20230215	2620	11.45	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
158	20231201	120845	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	-40	5	-1.36	37000540	12768	7.58	2940	2940	2860	3825	2065	2945	2897.91	0.96	0	-453	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	808	5.11	0.86	12	0.05	568.00	3363.00	5030	20230215	-42.25	2620	20231114	10.88	5030	-42.25	20230215	2620	10.88	20231114	5030	-42.25	20230215	2620	10.88	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
159	20231201	110840	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	-40	5	-1.36	29595800	10222	6.07	2940	2940	2860	3825	2065	2945	2895.30	0.96	0	-446	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	808	5.11	0.86	12	0.04	568.00	3363.00	5030	20230215	-42.25	2620	20231114	10.88	5030	-42.25	20230215	2620	10.88	20231114	5030	-42.25	20230215	2620	10.88	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
160	20231201	100846	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	-40	5	-1.36	21833900	7550	4.48	2940	2940	2860	3825	2065	2945	2891.91	0.96	0	-462	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	808	5.11	0.86	12	0.03	568.00	3363.00	5030	20230215	-42.25	2620	20231114	10.88	5030	-42.25	20230215	2620	10.88	20231114	5030	-42.25	20230215	2620	10.88	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N
161	20231201	090837	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2930	-15	5	-0.51	3298450	1126	0.67	2940	2940	2895	3825	2065	2945	2929.35	0.96	0	-415	3041	2992	2901	2852	2761	3017	2877	139	880	500	2060	5	1	27811403	815	5.16	0.87	12	0.00	568.00	3363.00	5030	20230215	-41.75	2620	20231114	11.83	5030	-41.75	20230215	2620	11.83	20231114	5030	-41.75	20230215	2620	11.83	20231114	3.85	N	241520	500	139 억	267108	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History