KissMeData/386580/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161343	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
3	20231229	151331	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
4	20231229	141329	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
5	20231229	131330	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
6	20231229	121334	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
7	20231229	111232	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
8	20231229	101245	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
9	20231229	091244	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
10	20231228	161231	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
11	20231228	151240	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
12	20231228	141236	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
13	20231228	131230	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
14	20231228	121234	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
15	20231228	111238	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
16	20231228	101232	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
17	20231228	091251	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
18	20231227	161218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
19	20231227	151237	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
20	20231227	141229	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
21	20231227	131222	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
22	20231227	121222	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
23	20231227	111233	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
24	20231227	101231	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
25	20231227	091234	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
26	20231226	161232	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
27	20231226	151231	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
28	20231226	141234	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
29	20231226	131233	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
30	20231226	121232	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
31	20231226	111238	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
32	20231226	101229	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
33	20231226	091232	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
34	20231222	161212	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
35	20231222	151207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
36	20231222	141209	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
37	20231222	131207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
38	20231222	121208	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
39	20231222	111206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
40	20231222	101202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
41	20231222	091208	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
42	20231221	161157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
43	20231221	151203	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
44	20231221	141159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
45	20231221	131156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
46	20231221	121204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
47	20231221	111205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
48	20231221	101159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
49	20231221	091201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
50	20231220	161205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
51	20231220	151301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
52	20231220	141326	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
53	20231220	131312	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
54	20231220	121157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
55	20231220	111201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
56	20231220	101202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
57	20231220	091159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
58	20231219	161157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
59	20231219	151202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
60	20231219	141156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
61	20231219	131204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
62	20231219	121205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
63	20231219	111201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
64	20231219	101157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
65	20231219	091155	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
66	20231218	161154	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
67	20231218	151157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
68	20231218	141159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
69	20231218	131150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
70	20231218	121147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
71	20231218	111148	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
72	20231218	101147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
73	20231218	091145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
74	20231215	161149	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
75	20231215	151152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
76	20231215	141150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
77	20231215	131145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
78	20231215	121145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
79	20231215	111139	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
80	20231215	101145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
81	20231215	091150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
82	20231214	161140	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
83	20231214	151220	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
84	20231214	141147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
85	20231214	131218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
86	20231214	121240	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
87	20231214	111214	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
88	20231214	101130	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
89	20231214	091110	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
90	20231213	161136	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
91	20231213	151200	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
92	20231213	141159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
93	20231213	131204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
94	20231213	121158	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
95	20231213	111203	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
96	20231213	101210	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
97	20231213	091156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
98	20231212	161115	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
99	20231212	151120	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
100	20231212	141017	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
101	20231212	131024	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
102	20231212	121013	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
103	20231212	111030	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
104	20231212	101112	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
105	20231212	091113	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
106	20231211	161115	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
107	20231211	151111	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
108	20231211	141111	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
109	20231211	131107	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
110	20231211	121110	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
111	20231211	111105	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
112	20231211	101104	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
113	20231211	091104	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2040	2040	2040	2040	2040	2040	2040	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
114	20231208	161055	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
115	20231208	151058	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
116	20231208	141057	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
117	20231208	131056	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
118	20231208	121052	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
119	20231208	111047	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
120	20231208	101057	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
121	20231208	091046	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.17	0	2046	2042	2041	2037	2036	2042	2037	4	610	100	0	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7111	N	N	N	N
122	20231207	161046	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
123	20231207	151050	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
124	20231207	141048	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
125	20231207	131046	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
126	20231207	121047	58	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
127	20231207	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	584670	286	4.52	2045	2045	2040	2655	1435	2045	2044.30	0.17	14	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
128	20231207	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	503070	246	3.89	2045	2045	2045	2655	1435	2045	2045.00	0.17	0	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
129	20231207	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	501025	245	3.87	2045	2045	2045	2655	1435	2045	2045.00	0.17	0	2055	2050	2040	2035	2025	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7097	N	N	N	N
130	20231206	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	12895445	6330	351.47	2045	2045	2030	2655	1435	2045	2037.20	0.17	-66	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.15	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
131	20231206	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	12772745	6270	348.14	2045	2045	2030	2655	1435	2045	2037.12	0.17	-66	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.15	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
132	20231206	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	8251305	4059	225.37	2045	2045	2030	2655	1435	2045	2032.84	0.17	-66	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.10	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
133	20231206	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	8132955	4001	222.15	2045	2045	2030	2655	1435	2045	2032.73	0.17	-64	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.10	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
134	20231206	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	8132955	4001	222.15	2045	2045	2030	2655	1435	2045	2032.73	0.17	-64	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.10	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
135	20231206	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	7072710	3480	193.23	2045	2045	2030	2655	1435	2045	2032.39	0.17	-64	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	227.22	1.08	12	0.08	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
136	20231206	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	7070665	3479	193.17	2045	2045	2030	2655	1435	2045	2032.38	0.17	-64	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.08	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
137	20231206	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	421240	206	11.44	2045	2045	2040	2655	1435	2045	2044.85	0.17	-6	2058	2051	2043	2036	2028	2052	2037	4	610	100	1470	5	1	4160000	85	226.67	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.63	2010	20231127	1.49	2335	-12.63	20230607	2010	1.49	20231127	2335	-12.63	20230607	2010	1.49	20231127	0.12	N	386580	100	4 억	7163	N	N	N	N
138	20231205	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	3680515	1801	46.88	2045	2050	2035	2665	1435	2050	2043.60	0.17	-46	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.04	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
139	20231205	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	1097665	538	14.00	2045	2050	2035	2665	1435	2050	2040.27	0.17	-12	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
140	20231205	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	788870	387	10.07	2045	2050	2035	2665	1435	2050	2038.42	0.17	-11	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
141	20231205	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	635120	312	8.12	2045	2050	2035	2665	1435	2050	2035.64	0.17	-11	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
142	20231205	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	635120	312	8.12	2045	2050	2035	2665	1435	2050	2035.64	0.17	-11	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
143	20231205	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	635120	312	8.12	2045	2050	2035	2665	1435	2050	2035.64	0.17	-11	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
144	20231205	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	633070	311	8.09	2045	2045	2035	2665	1435	2050	2035.59	0.17	-11	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.01	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
145	20231205	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.17	0	2056	2052	2046	2042	2036	2055	2045	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7209	N	N	N	N
146	20231204	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	7851775	3842	52.15	2045	2050	2040	2665	1435	2050	2043.67	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.09	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
147	20231204	151031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	7743125	3789	51.43	2045	2050	2040	2665	1435	2050	2043.58	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.09	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
148	20231204	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	7743125	3789	51.43	2045	2050	2040	2665	1435	2050	2043.58	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.09	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
149	20231204	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	4153155	2034	27.61	2045	2045	2040	2665	1435	2050	2041.87	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.05	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
150	20231204	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	3131110	1533	20.81	2045	2045	2040	2665	1435	2050	2042.47	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.04	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
151	20231204	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	2086525	1021	13.86	2045	2045	2040	2665	1435	2050	2043.61	0.17	1	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.02	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
152	20231204	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	1505120	736	9.99	2045	2045	2045	2665	1435	2050	2045.00	0.17	0	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.02	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
153	20231204	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.17	0	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7208	N	N	N	N
154	20231201	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	15066535	7367	50.20	2045	2050	2035	2665	1435	2050	2045.14	0.17	88	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.18	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
155	20231201	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	14902645	7287	49.66	2045	2050	2035	2665	1435	2050	2045.10	0.17	66	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.18	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
156	20231201	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	10135585	4956	33.77	2045	2050	2035	2665	1435	2050	2045.11	0.17	44	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.12	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
157	20231201	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	7349335	3596	24.51	2045	2050	2035	2665	1435	2050	2043.75	0.17	44	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.09	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
158	20231201	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	5506785	2695	18.37	2045	2050	2035	2665	1435	2050	2043.33	0.17	44	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.06	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
159	20231201	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	4275685	2093	14.26	2045	2050	2035	2665	1435	2050	2042.85	0.17	44	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.78	1.08	12	0.05	9.00	1893.00	2335	20230607	-12.21	2010	20231127	1.99	2335	-12.21	20230607	2010	1.99	20231127	2335	-12.21	20230607	2010	1.99	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
160	20231201	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	2011865	986	6.72	2045	2050	2035	2665	1435	2050	2040.43	0.17	44	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.02	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N
161	20231201	091020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	10225	5	0.03	2045	2045	2045	2665	1435	2050	2045.00	0.17	0	2060	2055	2045	2040	2030	2057	2042	4	615	100	1470	5	1	4160000	85	227.22	1.08	12	0.00	9.00	1893.00	2335	20230607	-12.42	2010	20231127	1.74	2335	-12.42	20230607	2010	1.74	20231127	2335	-12.42	20230607	2010	1.74	20231127	0.12	N	386580	100	4 억	7120	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History