KissMeData/404950/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	161355	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
3	20231229	151343	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
4	20231229	141341	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
5	20231229	131342	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
6	20231229	121345	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
7	20231229	111242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
8	20231229	101256	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
9	20231229	091255	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
10	20231228	161242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
11	20231228	151252	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
12	20231228	141246	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
13	20231228	131241	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
14	20231228	121244	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
15	20231228	111250	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
16	20231228	101243	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
17	20231228	091302	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
18	20231227	161228	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
19	20231227	151247	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
20	20231227	141240	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
21	20231227	131232	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
22	20231227	121232	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
23	20231227	111244	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
24	20231227	101242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
25	20231227	091245	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20230103	1.59	N	404950	100	5 억	51301	N	N	N	N
26	20231226	161243	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
27	20231226	151242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
28	20231226	141245	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
29	20231226	131243	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
30	20231226	121242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
31	20231226	111248	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
32	20231226	101240	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
33	20231226	091242	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
34	20231222	161223	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
35	20231222	151218	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
36	20231222	141219	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
37	20231222	131218	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
38	20231222	121218	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
39	20231222	111216	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
40	20231222	101213	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
41	20231222	091218	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
42	20231221	161208	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
43	20231221	151213	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
44	20231221	141209	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
45	20231221	131206	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
46	20231221	121215	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
47	20231221	111215	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
48	20231221	101209	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
49	20231221	091211	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
50	20231220	161215	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
51	20231220	151311	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
52	20231220	141337	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
53	20231220	131323	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
54	20231220	121207	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
55	20231220	111211	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
56	20231220	101213	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
57	20231220	091210	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
58	20231219	161207	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
59	20231219	151212	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
60	20231219	141206	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
61	20231219	131214	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
62	20231219	121215	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
63	20231219	111211	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
64	20231219	101207	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
65	20231219	091206	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
66	20231218	161204	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
67	20231218	151207	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
68	20231218	141210	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
69	20231218	131200	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
70	20231218	121157	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
71	20231218	111159	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
72	20231218	101157	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
73	20231218	091155	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
74	20231215	161159	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
75	20231215	151202	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
76	20231215	141201	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
77	20231215	131154	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
78	20231215	121155	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
79	20231215	111149	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
80	20231215	101155	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
81	20231215	091159	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
82	20231214	161150	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
83	20231214	151230	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
84	20231214	141158	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
85	20231214	131228	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
86	20231214	121250	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
87	20231214	111225	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
88	20231214	101140	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
89	20231214	091120	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
90	20231213	161146	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
91	20231213	151211	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
92	20231213	141210	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
93	20231213	131213	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
94	20231213	121209	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
95	20231213	111214	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
96	20231213	101221	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
97	20231213	091206	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221226	1.59	N	404950	100	5 억	51301	N	N	N	N
98	20231212	161124	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
99	20231212	151130	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
100	20231212	141026	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
101	20231212	131033	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
102	20231212	121021	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
103	20231212	111039	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
104	20231212	101122	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
105	20231212	091122	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.59	N	404950	100	5 억	51301	N	N	N	N
106	20231211	161124	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
107	20231211	151120	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
108	20231211	141121	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
109	20231211	131117	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
110	20231211	121120	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
111	20231211	111114	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
112	20231211	101113	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
113	20231211	091113	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3150	3150	3150	3150	3150	3150	3150	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.65	N	404950	100	5 억	51301	N	N	N	N
114	20231208	161105	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
115	20231208	151107	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
116	20231208	141106	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
117	20231208	131105	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
118	20231208	121101	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
119	20231208	111056	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
120	20231208	101106	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
121	20231208	091055	58	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.88	0	3313	3231	3178	3096	3043	3217	3082	6	945	100	0	5	1	5840000	184	350.00	1.68	12	0.00	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.82	N	404950	100	5 억	51301	N	N	N	N
122	20231207	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	2124588105	665514	134.30	3150	3260	3125	4095	2205	3150	3193.47	0.73	10351	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	184	350.00	1.68	12	11.40	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
123	20231207	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	5	2	0.16	1718113110	536384	108.24	3150	3260	3150	4095	2205	3150	3203.14	0.73	18916	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	184	350.56	1.68	12	9.18	9.00	1876.00	3575	20230922	-11.75	2425	20231024	30.10	3575	-11.75	20230922	2425	30.10	20231024	3575	-11.75	20230922	1985	58.94	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
124	20231207	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	40	2	1.27	1381763170	430352	86.84	3150	3260	3150	4095	2205	3150	3210.77	0.73	24210	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	186	354.44	1.70	12	7.37	9.00	1876.00	3575	20230922	-10.77	2425	20231024	31.55	3575	-10.77	20230922	2425	31.55	20231024	3575	-10.77	20230922	1985	60.71	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
125	20231207	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	70	2	2.22	1150844610	358129	72.27	3150	3260	3150	4095	2205	3150	3213.49	0.73	28823	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	188	357.78	1.72	12	6.13	9.00	1876.00	3575	20230922	-9.93	2425	20231024	32.78	3575	-9.93	20230922	2425	32.78	20231024	3575	-9.93	20230922	1985	62.22	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
126	20231207	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	50	2	1.59	987173740	307360	62.03	3150	3260	3150	4095	2205	3150	3211.78	0.73	20101	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	187	355.56	1.71	12	5.26	9.00	1876.00	3575	20230922	-10.49	2425	20231024	31.96	3575	-10.49	20230922	2425	31.96	20231024	3575	-10.49	20230922	1985	61.21	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
127	20231207	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	40	2	1.27	893146775	277985	56.10	3150	3260	3150	4095	2205	3150	3212.93	0.73	13993	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	186	354.44	1.70	12	4.76	9.00	1876.00	3575	20230922	-10.77	2425	20231024	31.55	3575	-10.77	20230922	2425	31.55	20231024	3575	-10.77	20230922	1985	60.71	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
128	20231207	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	60	2	1.90	580679970	181197	36.57	3150	3260	3150	4095	2205	3150	3204.69	0.73	9349	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	187	356.67	1.71	12	3.10	9.00	1876.00	3575	20230922	-10.21	2425	20231024	32.37	3575	-10.21	20230922	2425	32.37	20231024	3575	-10.21	20230922	1985	61.71	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
129	20231207	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	60	2	1.90	197660055	61312	12.37	3150	3260	3150	4095	2205	3150	3223.84	0.73	-2192	3316	3232	3141	3057	2966	3275	3100	6	945	100	2200	5	1	5840000	187	356.67	1.71	12	1.05	9.00	1876.00	3575	20230922	-10.21	2425	20231024	32.37	3575	-10.21	20230922	2425	32.37	20231024	3575	-10.21	20230922	1985	61.71	20221212	1.71	N	404950	100	5 억	42708	N	N	N	N
130	20231206	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	100	2	3.28	1540627720	488798	53.98	3060	3225	3050	3965	2135	3050	3151.89	0.33	25855	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	184	350.00	1.68	12	8.37	9.00	1876.00	3575	20230922	-11.89	2425	20231024	29.90	3575	-11.89	20230922	2425	29.90	20231024	3575	-11.89	20230922	1985	58.69	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
131	20231206	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	120	2	3.93	1444781430	458383	50.63	3060	3225	3050	3965	2135	3050	3151.91	0.33	25360	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	185	352.22	1.69	12	7.85	9.00	1876.00	3575	20230922	-11.33	2425	20231024	30.72	3575	-11.33	20230922	2425	30.72	20231024	3575	-11.33	20230922	1985	59.70	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
132	20231206	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	105	2	3.44	1317354425	418010	46.17	3060	3225	3050	3965	2135	3050	3151.49	0.33	34819	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	184	350.56	1.68	12	7.16	9.00	1876.00	3575	20230922	-11.75	2425	20231024	30.10	3575	-11.75	20230922	2425	30.10	20231024	3575	-11.75	20230922	1985	58.94	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
133	20231206	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	135	2	4.43	1181763795	375313	41.45	3060	3225	3050	3965	2135	3050	3148.74	0.33	38324	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	186	353.89	1.70	12	6.43	9.00	1876.00	3575	20230922	-10.91	2425	20231024	31.34	3575	-10.91	20230922	2425	31.34	20231024	3575	-10.91	20230922	1985	60.45	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
134	20231206	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	120	2	3.93	1124925370	357371	39.47	3060	3225	3050	3965	2135	3050	3147.78	0.33	38048	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	185	352.22	1.69	12	6.12	9.00	1876.00	3575	20230922	-11.33	2425	20231024	30.72	3575	-11.33	20230922	2425	30.72	20231024	3575	-11.33	20230922	1985	59.70	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
135	20231206	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	130	2	4.26	1019770135	324199	35.81	3060	3225	3050	3965	2135	3050	3145.51	0.33	36595	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	186	353.33	1.70	12	5.55	9.00	1876.00	3575	20230922	-11.05	2425	20231024	31.13	3575	-11.05	20230922	2425	31.13	20231024	3575	-11.05	20230922	1985	60.20	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
136	20231206	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	145	2	4.75	713550765	228372	25.22	3060	3200	3050	3965	2135	3050	3124.51	0.33	21777	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	187	355.00	1.70	12	3.91	9.00	1876.00	3575	20230922	-10.63	2425	20231024	31.75	3575	-10.63	20230922	2425	31.75	20231024	3575	-10.63	20230922	1985	60.96	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
137	20231206	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	40	2	1.31	196467005	63811	7.05	3060	3120	3050	3965	2135	3050	3078.89	0.33	12777	3420	3235	3105	2920	2790	3170	2855	6	915	100	2130	5	1	5840000	180	343.33	1.65	12	1.09	9.00	1876.00	3575	20230922	-13.57	2425	20231024	27.42	3575	-13.57	20230922	2425	27.42	20231024	3575	-13.57	20230922	1985	55.67	20221212	1.86	N	404950	100	5 억	19476	N	N	N	N
138	20231205	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-240	5	-7.29	2742142440	891150	234.19	3290	3290	2975	4275	2305	3290	3077.09	1.63	-75558	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	178	338.89	1.63	12	15.26	9.00	1876.00	3575	20230922	-14.69	2425	20231024	25.77	3575	-14.69	20230922	2425	25.77	20231024	3575	-14.69	20230922	1985	53.65	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
139	20231205	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-250	5	-7.60	2652913020	861699	226.45	3290	3290	2975	4275	2305	3290	3078.70	1.63	-75461	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	178	337.78	1.62	12	14.76	9.00	1876.00	3575	20230922	-14.97	2425	20231024	25.36	3575	-14.97	20230922	2425	25.36	20231024	3575	-14.97	20230922	1985	53.15	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
140	20231205	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-240	5	-7.29	2421503215	785140	206.34	3290	3290	2975	4275	2305	3290	3084.16	1.63	-74092	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	178	338.89	1.63	12	13.44	9.00	1876.00	3575	20230922	-14.69	2425	20231024	25.77	3575	-14.69	20230922	2425	25.77	20231024	3575	-14.69	20230922	1985	53.65	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
141	20231205	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	-220	5	-6.69	1911561085	618602	162.57	3290	3290	2975	4275	2305	3290	3090.13	1.63	-70087	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	179	341.11	1.64	12	10.59	9.00	1876.00	3575	20230922	-14.13	2425	20231024	26.60	3575	-14.13	20230922	2425	26.60	20231024	3575	-14.13	20230922	1985	54.66	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
142	20231205	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	-220	5	-6.69	1782290260	576269	151.44	3290	3290	2975	4275	2305	3290	3092.81	1.63	-59196	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	179	341.11	1.64	12	9.87	9.00	1876.00	3575	20230922	-14.13	2425	20231024	26.60	3575	-14.13	20230922	2425	26.60	20231024	3575	-14.13	20230922	1985	54.66	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
143	20231205	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	3025	-265	5	-8.05	1442855250	466028	122.47	3290	3290	2975	4275	2305	3290	3096.07	1.63	-49120	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	177	336.11	1.61	12	7.98	9.00	1876.00	3575	20230922	-15.38	2425	20231024	24.74	3575	-15.38	20230922	2425	24.74	20231024	3575	-15.38	20230922	1985	52.39	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
144	20231205	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	3065	-225	5	-6.84	950998190	303582	79.78	3290	3290	3050	4275	2305	3290	3132.59	1.63	-31001	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	179	340.56	1.63	12	5.20	9.00	1876.00	3575	20230922	-14.27	2425	20231024	26.39	3575	-14.27	20230922	2425	26.39	20231024	3575	-14.27	20230922	1985	54.41	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
145	20231205	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	3140	-150	5	-4.56	149897920	47294	12.43	3290	3290	3130	4275	2305	3290	3169.47	1.63	-14953	3616	3452	3251	3087	2886	3352	2987	6	985	100	2300	5	1	5840000	183	348.89	1.67	12	0.81	9.00	1876.00	3575	20230922	-12.17	2425	20231024	29.48	3575	-12.17	20230922	2425	29.48	20231024	3575	-12.17	20230922	1985	58.19	20221212	1.94	N	404950	100	5 억	94972	N	N	N	N
146	20231204	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	3290	-110	5	-3.24	1222425975	376465	104.66	3385	3415	3050	4420	2380	3400	3247.12	2.17	-37841	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	192	365.56	1.75	12	6.45	9.00	1876.00	3575	20230922	-7.97	2425	20231024	35.67	3575	-7.97	20230922	2425	35.67	20231024	3575	-7.97	20230922	1985	65.74	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
147	20231204	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	3320	-80	5	-2.35	1115366155	343992	95.63	3385	3415	3050	4420	2380	3400	3242.42	2.17	-28713	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	194	368.89	1.77	12	5.89	9.00	1876.00	3575	20230922	-7.13	2425	20231024	36.91	3575	-7.13	20230922	2425	36.91	20231024	3575	-7.13	20230922	1985	67.25	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
148	20231204	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3215	-185	5	-5.44	888760820	274984	76.45	3385	3415	3050	4420	2380	3400	3232.04	2.17	-38358	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	188	357.22	1.71	12	4.71	9.00	1876.00	3575	20230922	-10.07	2425	20231024	32.58	3575	-10.07	20230922	2425	32.58	20231024	3575	-10.07	20230922	1985	61.96	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
149	20231204	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	-190	5	-5.59	832777565	257479	71.58	3385	3415	3050	4420	2380	3400	3234.35	2.17	-32136	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	187	356.67	1.71	12	4.41	9.00	1876.00	3575	20230922	-10.21	2425	20231024	32.37	3575	-10.21	20230922	2425	32.37	20231024	3575	-10.21	20230922	1985	61.71	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
150	20231204	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	-180	5	-5.29	802298355	247981	68.94	3385	3415	3050	4420	2380	3400	3235.32	2.17	-29558	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	188	357.78	1.72	12	4.25	9.00	1876.00	3575	20230922	-9.93	2425	20231024	32.78	3575	-9.93	20230922	2425	32.78	20231024	3575	-9.93	20230922	1985	62.22	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
151	20231204	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	-220	5	-6.47	761911765	235350	65.43	3385	3415	3050	4420	2380	3400	3237.35	2.17	-27986	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	186	353.33	1.70	12	4.03	9.00	1876.00	3575	20230922	-11.05	2425	20231024	31.13	3575	-11.05	20230922	2425	31.13	20231024	3575	-11.05	20230922	1985	60.20	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
152	20231204	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	-200	5	-5.88	652910635	201082	55.90	3385	3415	3050	4420	2380	3400	3246.98	2.17	-24247	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	187	355.56	1.71	12	3.44	9.00	1876.00	3575	20230922	-10.49	2425	20231024	31.96	3575	-10.49	20230922	2425	31.96	20231024	3575	-10.49	20230922	1985	61.21	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
153	20231204	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3355	-45	5	-1.32	108774890	32304	8.98	3385	3415	3320	4420	2380	3400	3367.22	2.17	-8823	3560	3480	3355	3275	3150	3520	3315	6	1020	100	2380	5	1	5840000	196	372.78	1.79	12	0.55	9.00	1876.00	3575	20230922	-6.15	2425	20231024	38.35	3575	-6.15	20230922	2425	38.35	20231024	3575	-6.15	20230922	1985	69.02	20221212	2.05	N	404950	100	5 억	126818	N	N	N	N
154	20231201	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	3400	170	2	5.26	1205641705	358444	216.24	3230	3435	3230	4195	2265	3230	3363.50	1.87	36923	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	199	377.78	1.81	12	6.14	9.00	1876.00	3575	20230922	-4.90	2425	20231024	40.21	3575	-4.90	20230922	2425	40.21	20231024	3575	-4.90	20230922	1985	71.28	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
155	20231201	151031	57	100.00	KOSDAQ	금융	N	N	N	N	N	3390	160	2	4.95	1168804400	347594	209.69	3230	3435	3230	4195	2265	3230	3362.56	1.87	36845	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	198	376.67	1.81	12	5.95	9.00	1876.00	3575	20230922	-5.17	2425	20231024	39.79	3575	-5.17	20230922	2425	39.79	20231024	3575	-5.17	20230922	1985	70.78	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
156	20231201	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	3400	170	2	5.26	1096067710	326199	196.79	3230	3435	3230	4195	2265	3230	3360.12	1.87	36740	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	199	377.78	1.81	12	5.59	9.00	1876.00	3575	20230922	-4.90	2425	20231024	40.21	3575	-4.90	20230922	2425	40.21	20231024	3575	-4.90	20230922	1985	71.28	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
157	20231201	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	3380	150	2	4.64	1063936105	316728	191.07	3230	3435	3230	4195	2265	3230	3359.15	1.87	37914	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	197	375.56	1.80	12	5.42	9.00	1876.00	3575	20230922	-5.45	2425	20231024	39.38	3575	-5.45	20230922	2425	39.38	20231024	3575	-5.45	20230922	1985	70.28	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
158	20231201	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	3355	125	2	3.87	935612440	278785	168.18	3230	3435	3230	4195	2265	3230	3356.04	1.87	34310	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	196	372.78	1.79	12	4.77	9.00	1876.00	3575	20230922	-6.15	2425	20231024	38.35	3575	-6.15	20230922	2425	38.35	20231024	3575	-6.15	20230922	1985	69.02	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
159	20231201	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3370	140	2	4.33	870385425	259345	156.46	3230	3435	3230	4195	2265	3230	3356.09	1.87	36998	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	197	374.44	1.80	12	4.44	9.00	1876.00	3575	20230922	-5.73	2425	20231024	38.97	3575	-5.73	20230922	2425	38.97	20231024	3575	-5.73	20230922	1985	69.77	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
160	20231201	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	3415	185	2	5.73	664162415	198523	119.76	3230	3435	3230	4195	2265	3230	3345.52	1.87	34302	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	199	379.44	1.82	12	3.40	9.00	1876.00	3575	20230922	-4.48	2425	20231024	40.82	3575	-4.48	20230922	2425	40.82	20231024	3575	-4.48	20230922	1985	72.04	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N
161	20231201	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	3270	40	2	1.24	49485760	15113	9.12	3230	3290	3230	4195	2265	3230	3274.38	1.87	-360	3310	3270	3190	3150	3070	3290	3170	6	965	100	2260	5	1	5840000	191	363.33	1.74	12	0.26	9.00	1876.00	3575	20230922	-8.53	2425	20231024	34.85	3575	-8.53	20230922	2425	34.85	20231024	3575	-8.53	20230922	1985	64.74	20221212	2.25	N	404950	100	5 억	109423	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History