KissMeData/418210/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
3	20231229	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
4	20231229	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
5	20231229	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
6	20231229	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
7	20231229	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
8	20231229	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
9	20231229	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	-6	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1080	N	N	N	N
10	20231228	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	26125800	11815	209.19	2210	2225	2195	2840	1530	2185	2211.24	0.03	0	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1086	N	N	N	N
11	20231228	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	20	2	0.92	25887670	11707	207.28	2210	2225	2195	2840	1530	2185	2211.30	0.03	0	-6	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	315.00	1.17	12	0.32	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1086	N	N	N	N
12	20231228	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	16170260	7290	129.07	2210	2225	2195	2840	1530	2185	2218.14	0.03	0	-7	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	80	313.57	1.16	12	0.20	7.00	1887.00	2300	20230705	-4.57	2020	20221228	8.66	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2020	8.66	20221228	N	418210	100	3 억	1086	N	N	N	N
13	20231228	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	13299265	5985	105.97	2210	2225	2195	2840	1530	2185	2222.10	0.03	0	-7	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	314.29	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.35	2020	20221228	8.91	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2020	8.91	20221228	N	418210	100	3 억	1086	N	N	N	N
14	20231228	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	30	2	1.37	13235260	5956	105.45	2210	2225	2195	2840	1530	2185	2222.17	0.03	0	-7	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	316.43	1.17	12	0.16	7.00	1887.00	2300	20230705	-3.70	2020	20221228	9.65	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2020	9.65	20221228	N	418210	100	3 억	1086	N	N	N	N
15	20231228	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	40	2	1.83	13089145	5890	104.28	2210	2225	2195	2840	1530	2185	2222.27	0.03	0	-7	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	81	317.86	1.18	12	0.16	7.00	1887.00	2300	20230705	-3.26	2020	20221228	10.15	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	2020	10.15	20221228	N	418210	100	3 억	1086	N	N	N	N
16	20231228	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	184760	84	1.49	2210	2210	2195	2840	1530	2185	2199.52	0.03	0	-1	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	2020	20221228	8.66	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2020	8.66	20221228	N	418210	100	3 억	1086	N	N	N	N
17	20231228	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2235	2210	2195	2170	2155	2202	2162	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1086	N	N	N	N
18	20231227	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	12408695	5648	52.83	2210	2220	2180	2870	1550	2210	2197.01	0.03	0	7	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.15	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1079	N	N	N	N
19	20231227	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	12255735	5578	52.17	2210	2220	2180	2870	1550	2210	2197.16	0.03	0	6	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.15	7.00	1887.00	2300	20230705	-4.78	2020	20221228	8.42	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1079	N	N	N	N
20	20231227	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	11104065	5054	47.27	2210	2220	2180	2870	1550	2210	2197.08	0.03	0	10	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.14	7.00	1887.00	2300	20230705	-4.13	2020	20221228	9.16	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1079	N	N	N	N
21	20231227	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	10450715	4755	44.48	2210	2220	2180	2870	1550	2210	2197.84	0.03	0	10	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.13	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1079	N	N	N	N
22	20231227	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	9854145	4482	41.92	2210	2220	2180	2870	1550	2210	2198.60	0.03	0	11	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.12	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1079	N	N	N	N
23	20231227	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	8660945	3936	36.82	2210	2220	2180	2870	1550	2210	2200.44	0.03	0	3	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.11	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1079	N	N	N	N
24	20231227	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	5215465	2360	22.07	2210	2220	2180	2870	1550	2210	2209.94	0.03	0	-1	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.06	7.00	1887.00	2300	20230705	-5.00	2020	20221228	8.17	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1079	N	N	N	N
25	20231227	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	11010	5	0.05	2210	2210	2180	2870	1550	2210	2202.00	0.03	0	0	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	2020	20221228	7.92	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	2020	7.92	20221228	N	418210	100	3 억	1079	N	N	N	N
26	20231226	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	23535325	10691	547.98	2180	2215	2180	2860	1540	2200	2201.41	0.03	0	43	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.29	7.00	1887.00	2300	20230705	-3.91	2010	20221221	9.95	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2020	9.41	20221228	N	418210	100	3 억	1036	N	N	N	N
27	20231226	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	23451360	10653	546.03	2180	2215	2180	2860	1540	2200	2201.39	0.03	0	43	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.29	7.00	1887.00	2300	20230705	-4.13	2010	20221221	9.70	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1036	N	N	N	N
28	20231226	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	22872880	10389	532.50	2180	2215	2180	2860	1540	2200	2201.64	0.03	0	38	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.28	7.00	1887.00	2300	20230705	-4.35	2010	20221221	9.45	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2020	8.91	20221228	N	418210	100	3 억	1036	N	N	N	N
29	20231226	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	22011270	9997	512.40	2180	2215	2180	2860	1540	2200	2201.79	0.03	0	34	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.27	7.00	1887.00	2300	20230705	-4.78	2010	20221221	8.96	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1036	N	N	N	N
30	20231226	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	12784905	5820	298.31	2180	2215	2180	2860	1540	2200	2196.72	0.03	0	31	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.16	7.00	1887.00	2300	20230705	-4.78	2010	20221221	8.96	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1036	N	N	N	N
31	20231226	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	7771460	3531	180.98	2180	2215	2180	2860	1540	2200	2200.92	0.03	0	2	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.10	7.00	1887.00	2300	20230705	-4.57	2010	20221221	9.20	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2020	8.66	20221228	N	418210	100	3 억	1036	N	N	N	N
32	20231226	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	2922030	1320	67.66	2180	2215	2180	2860	1540	2200	2213.66	0.03	0	-1	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.04	7.00	1887.00	2300	20230705	-4.78	2010	20221221	8.96	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1036	N	N	N	N
33	20231226	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13080	6	0.31	2180	2180	2180	2860	1540	2200	2180.00	0.03	0	0	2230	2215	2195	2180	2160	2222	2187	4	660	100	1580	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	2010	20221221	8.46	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	2020	7.92	20221228	N	418210	100	3 억	1036	N	N	N	N
34	20231222	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	4260365	1951	241.16	2185	2210	2175	2870	1550	2210	2183.68	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.05	7.00	1887.00	2300	20230705	-4.35	2005	20221220	9.73	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2020	8.91	20221228	N	418210	100	3 억	1067	N	N	N	N
35	20231222	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	4150375	1901	234.98	2185	2210	2175	2870	1550	2210	2183.26	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.05	7.00	1887.00	2300	20230705	-4.35	2005	20221220	9.73	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2020	8.91	20221228	N	418210	100	3 억	1067	N	N	N	N
36	20231222	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	3979500	1823	225.34	2185	2210	2175	2870	1550	2210	2182.94	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.78	2005	20221220	9.23	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1067	N	N	N	N
37	20231222	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	3929060	1800	222.50	2185	2210	2175	2870	1550	2210	2182.81	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.78	2005	20221220	9.23	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1067	N	N	N	N
38	20231222	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	3874290	1775	219.41	2185	2210	2175	2870	1550	2210	2182.70	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.78	2005	20221220	9.23	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1067	N	N	N	N
39	20231222	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	3837045	1758	217.31	2185	2210	2175	2870	1550	2210	2182.62	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.78	2005	20221220	9.23	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2020	8.42	20221228	N	418210	100	3 억	1067	N	N	N	N
40	20231222	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	3722830	1706	210.88	2185	2210	2175	2870	1550	2210	2182.20	0.03	0	-31	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.05	7.00	1887.00	2300	20230705	-4.13	2005	20221220	9.98	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2020	9.16	20221228	N	418210	100	3 억	1067	N	N	N	N
41	20231222	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	10975	5	0.62	2185	2210	2185	2870	1550	2210	2195.00	0.03	0	1	2230	2220	2200	2190	2170	2225	2195	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	2005	20221220	8.98	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2020	8.17	20221228	N	418210	100	3 억	1067	N	N	N	N
42	20231221	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	1781265	809	54.59	2180	2210	2180	2870	1550	2210	2201.81	0.03	0	-33	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	2005	20221220	10.22	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2010	9.95	20221221	N	418210	100	3 억	1100	N	N	N	N
43	20231221	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	1061140	483	32.59	2180	2210	2180	2870	1550	2210	2196.98	0.03	0	-31	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.13	2005	20221220	9.98	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2010	9.70	20221221	N	418210	100	3 억	1100	N	N	N	N
44	20231221	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	916200	417	28.14	2180	2210	2180	2870	1550	2210	2197.12	0.03	0	-28	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.57	2005	20221220	9.48	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2010	9.20	20221221	N	418210	100	3 억	1100	N	N	N	N
45	20231221	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	892035	406	27.40	2180	2210	2180	2870	1550	2210	2197.13	0.03	0	-28	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.57	2005	20221220	9.48	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2010	9.20	20221221	N	418210	100	3 억	1100	N	N	N	N
46	20231221	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	401435	183	12.35	2180	2210	2180	2870	1550	2210	2193.63	0.03	0	-8	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	2005	20221220	9.73	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2010	9.45	20221221	N	418210	100	3 억	1100	N	N	N	N
47	20231221	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	337825	154	10.39	2180	2210	2180	2870	1550	2210	2193.67	0.03	0	-2	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	2005	20221220	9.23	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2010	8.96	20221221	N	418210	100	3 억	1100	N	N	N	N
48	20231221	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	80975	37	2.50	2180	2210	2180	2870	1550	2210	2188.51	0.03	0	-2	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	2005	20221220	9.98	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2010	9.70	20221221	N	418210	100	3 억	1100	N	N	N	N
49	20231221	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	2180	1	0.07	2180	2180	2180	2870	1550	2210	2180.00	0.03	0	0	2236	2222	2201	2187	2166	2212	2177	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	2005	20221220	8.73	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	2010	8.46	20221221	N	418210	100	3 억	1100	N	N	N	N
50	20231220	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	3237675	1482	230.48	2215	2215	2180	2870	1550	2210	2184.67	0.03	0	-41	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.04	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1141	N	N	N	N
51	20231220	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	3072045	1407	218.82	2215	2215	2180	2870	1550	2210	2183.40	0.03	0	-33	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.04	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1141	N	N	N	N
52	20231220	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	2885060	1322	205.60	2215	2215	2180	2870	1550	2210	2182.34	0.03	0	-27	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.04	7.00	1887.00	2300	20230705	-5.00	2000	20221216	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2005	8.98	20221220	N	418210	100	3 억	1141	N	N	N	N
53	20231220	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	2849995	1306	203.11	2215	2215	2180	2870	1550	2210	2182.23	0.03	0	-27	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.04	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1141	N	N	N	N
54	20231220	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	2777665	1273	197.98	2215	2215	2180	2870	1550	2210	2181.98	0.03	0	-7	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.03	7.00	1887.00	2300	20230705	-5.22	2000	20221216	9.00	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	2005	8.73	20221220	N	418210	100	3 억	1141	N	N	N	N
55	20231220	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	527490	241	37.48	2215	2215	2180	2870	1550	2210	2188.76	0.03	0	-6	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	2000	20221216	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2005	8.98	20221220	N	418210	100	3 억	1141	N	N	N	N
56	20231220	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	64120	29	4.51	2215	2215	2180	2870	1550	2210	2211.03	0.03	0	-2	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1141	N	N	N	N
57	20231220	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2226	2217	2201	2192	2176	2222	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1141	N	N	N	N
58	20231219	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	1412955	643	6.92	2205	2210	2185	2865	1545	2205	2197.44	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1131	N	N	N	N
59	20231219	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	1311305	597	6.43	2205	2210	2185	2865	1545	2205	2196.49	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1131	N	N	N	N
60	20231219	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	1285005	585	6.30	2205	2210	2185	2865	1545	2205	2196.59	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	2000	20221216	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2005	10.22	20221220	N	418210	100	3 억	1131	N	N	N	N
61	20231219	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	1256495	572	6.16	2205	2205	2185	2865	1545	2205	2196.67	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.02	7.00	1887.00	2300	20230705	-4.78	2000	20221216	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2005	9.23	20221220	N	418210	100	3 억	1131	N	N	N	N
62	20231219	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	1232405	561	6.04	2205	2205	2185	2865	1545	2205	2196.80	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.02	7.00	1887.00	2300	20230705	-4.78	2000	20221216	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2005	9.23	20221220	N	418210	100	3 억	1131	N	N	N	N
63	20231219	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	1208315	550	5.92	2205	2205	2185	2865	1545	2205	2196.94	0.03	0	10	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.02	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
64	20231219	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	763315	347	3.74	2205	2205	2185	2865	1545	2205	2199.76	0.03	0	-1	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.35	2000	20221216	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2005	9.73	20221220	N	418210	100	3 억	1131	N	N	N	N
65	20231219	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.03	0	0	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	2000	20221216	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2005	9.98	20221220	N	418210	100	3 억	1131	N	N	N	N
66	20231218	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	20417735	9290	88.81	2180	2210	2180	2865	1545	2205	2197.82	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.25	7.00	1887.00	2300	20230705	-4.13	2000	20221216	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2005	9.98	20221220	N	418210	100	3 억	1131	N	N	N	N
67	20231218	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	20329545	9250	88.42	2180	2210	2180	2865	1545	2205	2197.79	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.25	7.00	1887.00	2300	20230705	-4.35	2000	20221216	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2005	9.73	20221220	N	418210	100	3 억	1131	N	N	N	N
68	20231218	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	20298760	9236	88.29	2180	2210	2180	2865	1545	2205	2197.79	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.25	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
69	20231218	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	20267930	9222	88.16	2180	2210	2180	2865	1545	2205	2197.78	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.25	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
70	20231218	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	6661920	3035	29.01	2180	2200	2180	2865	1545	2205	2195.03	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.08	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
71	20231218	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	6176815	2814	26.90	2180	2200	2180	2865	1545	2205	2195.03	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.08	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
72	20231218	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	78830	36	0.34	2180	2200	2180	2865	1545	2205	2189.72	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	2000	20221216	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2005	9.48	20221220	N	418210	100	3 억	1131	N	N	N	N
73	20231218	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	4365	2	0.02	2180	2185	2180	2865	1545	2205	2182.50	0.03	0	0	2245	2225	2200	2180	2155	2212	2167	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	2000	20221216	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2005	8.98	20221220	N	418210	100	3 억	1131	N	N	N	N
74	20231215	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	22723075	10401	244.96	2220	2220	2175	2860	1540	2200	2184.70	0.03	0	-122	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.28	7.00	1887.00	2300	20230705	-4.13	2000	20221213	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2000	10.25	20221216	N	418210	100	3 억	1253	N	N	N	N
75	20231215	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	22364775	10238	241.12	2220	2220	2175	2860	1540	2200	2184.49	0.03	0	-30	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.28	7.00	1887.00	2300	20230705	-4.78	2000	20221213	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2000	9.50	20221216	N	418210	100	3 억	1253	N	N	N	N
76	20231215	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	1253330	569	13.40	2220	2220	2185	2860	1540	2200	2202.69	0.03	0	-4	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.00	2000	20221213	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221216	N	418210	100	3 억	1253	N	N	N	N
77	20231215	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1165870	529	12.46	2220	2220	2185	2860	1540	2200	2203.91	0.03	0	-4	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.13	2000	20221213	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2000	10.25	20221216	N	418210	100	3 억	1253	N	N	N	N
78	20231215	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1165870	529	12.46	2220	2220	2185	2860	1540	2200	2203.91	0.03	0	-4	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.13	2000	20221213	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2000	10.25	20221216	N	418210	100	3 억	1253	N	N	N	N
79	20231215	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1113330	505	11.89	2220	2220	2200	2860	1540	2200	2204.61	0.03	0	-3	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.13	2000	20221213	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2000	10.25	20221216	N	418210	100	3 억	1253	N	N	N	N
80	20231215	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	893030	405	9.54	2220	2220	2200	2860	1540	2200	2205.01	0.03	0	0	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.35	2000	20221213	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1253	N	N	N	N
81	20231215	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	2220	1	0.02	2220	2220	2220	2860	1540	2200	2220.00	0.03	0	0	2220	2210	2200	2190	2180	2205	2185	4	660	100	1580	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	2000	20221213	11.00	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	2000	11.00	20221216	N	418210	100	3 억	1253	N	N	N	N
82	20231214	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	9321640	4246	168.63	2210	2210	2190	2860	1540	2200	2195.39	0.04	0	-82	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.12	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
83	20231214	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	9240240	4209	167.16	2210	2210	2190	2860	1540	2200	2195.35	0.04	0	-82	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.12	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
84	20231214	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	6818650	3106	123.35	2210	2210	2190	2860	1540	2200	2195.32	0.04	0	-74	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
85	20231214	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	6818650	3106	123.35	2210	2210	2190	2860	1540	2200	2195.32	0.04	0	-74	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
86	20231214	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	6545960	2982	118.43	2210	2210	2190	2860	1540	2200	2195.16	0.04	0	-42	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
87	20231214	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	6543760	2981	118.39	2210	2210	2190	2860	1540	2200	2195.16	0.04	0	-41	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.08	7.00	1887.00	2300	20230705	-4.57	2000	20221212	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2000	9.75	20221216	N	418210	100	3 억	1335	N	N	N	N
88	20231214	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	2202260	1001	39.75	2210	2210	2190	2860	1540	2200	2200.06	0.04	0	-1	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.78	2000	20221212	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2000	9.50	20221216	N	418210	100	3 억	1335	N	N	N	N
89	20231214	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.04	0	0	2223	2211	2198	2186	2173	2217	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	2000	20221212	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221216	N	418210	100	3 억	1335	N	N	N	N
90	20231213	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	5520255	2518	164.36	2185	2210	2185	2865	1545	2205	2192.32	0.04	0	-787	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.07	7.00	1887.00	2300	20230705	-4.35	2000	20221209	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221213	N	418210	100	3 억	1428	N	N	N	N
91	20231213	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	5465260	2493	162.73	2185	2210	2185	2865	1545	2205	2192.24	0.04	0	-785	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.07	7.00	1887.00	2300	20230705	-4.35	2000	20221209	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221213	N	418210	100	3 억	1428	N	N	N	N
92	20231213	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	1838460	840	54.83	2185	2210	2185	2865	1545	2205	2188.64	0.04	0	-14	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.02	7.00	1887.00	2300	20230705	-4.78	2000	20221209	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2000	9.50	20221213	N	418210	100	3 억	1428	N	N	N	N
93	20231213	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	631765	289	18.86	2185	2210	2185	2865	1545	2205	2186.04	0.04	0	-12	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.35	2000	20221209	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221213	N	418210	100	3 억	1428	N	N	N	N
94	20231213	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	544290	249	16.25	2185	2210	2185	2865	1545	2205	2185.90	0.04	0	-7	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	2000	20221209	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221213	N	418210	100	3 억	1428	N	N	N	N
95	20231213	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	518040	237	15.47	2185	2210	2185	2865	1545	2205	2185.82	0.04	0	-5	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	2000	20221209	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221213	N	418210	100	3 억	1428	N	N	N	N
96	20231213	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	491775	225	14.69	2185	2210	2185	2865	1545	2205	2185.67	0.04	0	-4	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.57	2000	20221209	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2000	9.75	20221213	N	418210	100	3 억	1428	N	N	N	N
97	20231213	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	2185	1	0.07	2185	2185	2185	2865	1545	2205	2185.00	0.04	0	0	2228	2216	2198	2186	2168	2222	2192	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	2000	20221209	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221213	N	418210	100	3 억	1428	N	N	N	N
98	20231212	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	3376035	1532	31.58	2200	2210	2180	2860	1540	2200	2203.68	0.04	0	-89	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.04	7.00	1887.00	2300	20230705	-4.13	2000	20221208	10.25	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	2000	10.25	20221212	N	418210	100	3 억	1517	N	N	N	N
99	20231212	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	2876020	1305	26.90	2200	2210	2180	2860	1540	2200	2203.85	0.04	0	-32	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.04	7.00	1887.00	2300	20230705	-4.78	2000	20221208	9.50	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	2000	9.50	20221212	N	418210	100	3 억	1517	N	N	N	N
100	20231212	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	2740675	1243	25.62	2200	2210	2180	2860	1540	2200	2204.89	0.04	0	-32	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.57	2000	20221208	9.75	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2000	9.75	20221212	N	418210	100	3 억	1517	N	N	N	N
101	20231212	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2531380	1147	23.64	2200	2210	2180	2860	1540	2200	2206.96	0.04	0	-31	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	2000	20221208	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221212	N	418210	100	3 억	1517	N	N	N	N
102	20231212	121027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	2409170	1091	22.49	2200	2210	2180	2860	1540	2200	2208.22	0.04	0	-31	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.03	7.00	1887.00	2300	20230705	-5.00	2000	20221208	9.25	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1517	N	N	N	N
103	20231212	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	2277950	1031	21.25	2200	2210	2180	2860	1540	2200	2209.46	0.04	0	-27	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.03	7.00	1887.00	2300	20230705	-3.91	2000	20221208	10.50	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	2000	10.50	20221212	N	418210	100	3 억	1517	N	N	N	N
104	20231212	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	65740	30	0.62	2200	2210	2180	2860	1540	2200	2191.33	0.04	0	0	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	2000	20221208	10.00	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221212	N	418210	100	3 억	1517	N	N	N	N
105	20231212	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	41520	19	0.39	2200	2200	2180	2860	1540	2200	2185.26	0.04	0	0	2230	2215	2200	2185	2170	2207	2177	4	660	100	1580	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	2000	20221208	9.00	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	2000	9.00	20221212	N	418210	100	3 억	1517	N	N	N	N
106	20231211	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	10604185	4851	1544.90	2215	2215	2185	2875	1555	2215	2185.98	0.04	31	-80	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.13	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221212	N	418210	100	3 억	1628	N	N	N	N
107	20231211	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	10434810	4774	1520.38	2215	2215	2185	2875	1555	2215	2185.76	0.04	31	-77	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.13	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221212	N	418210	100	3 억	1628	N	N	N	N
108	20231211	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-30	5	-1.35	8070170	3692	1175.80	2215	2215	2185	2875	1555	2215	2185.85	0.04	31	-67	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.10	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1628	N	N	N	N
109	20231211	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-30	5	-1.35	6380710	2919	929.62	2215	2215	2185	2875	1555	2215	2185.92	0.04	31	-52	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.08	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1628	N	N	N	N
110	20231211	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-30	5	-1.35	5109885	2338	744.59	2215	2215	2185	2875	1555	2215	2185.58	0.04	31	-3	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.06	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1628	N	N	N	N
111	20231211	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-30	5	-1.35	4146040	1897	604.14	2215	2215	2185	2875	1555	2215	2185.58	0.04	31	-2	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.05	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1628	N	N	N	N
112	20231211	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	3730345	1707	543.63	2215	2215	2185	2875	1555	2215	2185.32	0.04	31	-2	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.05	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	2000	10.00	20221212	N	418210	100	3 억	1628	N	N	N	N
113	20231211	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-30	5	-1.35	3640510	1666	530.57	2215	2215	2185	2875	1555	2215	2185.18	0.04	31	0	2245	2230	2210	2195	2175	2237	2202	4	660	100	1590	5	1	3660000	80	312.14	1.16	12	0.05	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	2000	9.25	20221212	N	418210	100	3 억	1628	N	N	N	N
114	20231208	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	690815	314	2.99	2200	2225	2190	2850	1540	2195	2200.05	0.04	0	-31	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
115	20231208	151114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	390120	178	1.70	2200	2225	2190	2850	1540	2195	2191.69	0.04	0	-1	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
116	20231208	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	390120	178	1.70	2200	2225	2190	2850	1540	2195	2191.69	0.04	0	-1	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
117	20231208	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	390120	178	1.70	2200	2225	2190	2850	1540	2195	2191.69	0.04	0	-1	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
118	20231208	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	390120	178	1.70	2200	2225	2190	2850	1540	2195	2191.69	0.04	0	-1	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
119	20231208	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	390120	178	1.70	2200	2225	2190	2850	1540	2195	2191.69	0.04	0	-1	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	2000	10.75	20221208	N	418210	100	3 억	1628	N	N	N	N
120	20231208	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	30	2	1.37	4425	2	0.02	2200	2225	2200	2850	1540	2195	2212.50	0.04	0	0	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	81	317.86	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	2000	11.25	20221208	N	418210	100	3 억	1628	N	N	N	N
121	20231208	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.04	0	0	2235	2215	2205	2185	2175	2210	2180	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	2000	9.75	20221208	N	418210	100	3 억	1628	N	N	N	N
122	20231207	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	23093650	10485	93.08	2220	2225	2195	2890	1560	2225	2202.54	0.04	0	281	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	80	313.57	1.16	12	0.29	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221207	N	418210	100	3 억	1347	N	N	N	N
123	20231207	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	21675670	9839	87.35	2220	2225	2195	2890	1560	2225	2203.04	0.04	0	279	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	314.29	1.17	12	0.27	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221207	N	418210	100	3 억	1347	N	N	N	N
124	20231207	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	10262780	4651	41.29	2220	2225	2200	2890	1560	2225	2206.57	0.04	0	241	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	315.00	1.17	12	0.13	7.00	1887.00	2300	20230705	-4.13	1995	20221207	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221207	N	418210	100	3 억	1347	N	N	N	N
125	20231207	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	8817490	3995	35.47	2220	2225	2200	2890	1560	2225	2207.13	0.04	0	153	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.11	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1347	N	N	N	N
126	20231207	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	8817490	3995	35.47	2220	2225	2200	2890	1560	2225	2207.13	0.04	0	153	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.11	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1347	N	N	N	N
127	20231207	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	3358445	1514	13.44	2220	2225	2215	2890	1560	2225	2218.26	0.04	0	111	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.04	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1347	N	N	N	N
128	20231207	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	3356220	1513	13.43	2220	2220	2215	2890	1560	2225	2218.26	0.04	0	111	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	316.43	1.17	12	0.04	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221207	N	418210	100	3 억	1347	N	N	N	N
129	20231207	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	1898070	855	7.59	2220	2220	2215	2890	1560	2225	2219.96	0.04	0	-6	2261	2242	2211	2192	2161	2252	2202	4	665	100	1600	5	1	3660000	81	316.43	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221207	N	418210	100	3 억	1347	N	N	N	N
130	20231206	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	24849935	11264	124.00	2180	2230	2180	2905	1565	2235	2206.14	0.03	0	261	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	81	317.86	1.18	12	0.31	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1086	N	N	N	N
131	20231206	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	23407385	10616	116.86	2180	2230	2180	2905	1565	2235	2204.92	0.03	0	264	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	81	317.86	1.18	12	0.29	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1086	N	N	N	N
132	20231206	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-40	5	-1.79	22498585	10207	112.36	2180	2230	2180	2905	1565	2235	2204.23	0.03	0	265	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	80	313.57	1.16	12	0.28	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221207	N	418210	100	3 억	1086	N	N	N	N
133	20231206	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-40	5	-1.79	22485415	10201	112.30	2180	2230	2180	2905	1565	2235	2204.24	0.03	0	265	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	80	313.57	1.16	12	0.28	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221207	N	418210	100	3 억	1086	N	N	N	N
134	20231206	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-35	5	-1.57	22219810	10080	110.96	2180	2230	2180	2905	1565	2235	2204.35	0.03	0	262	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	81	314.29	1.17	12	0.28	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221207	N	418210	100	3 억	1086	N	N	N	N
135	20231206	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-20	5	-0.89	2762125	1251	13.77	2180	2230	2180	2905	1565	2235	2207.93	0.03	0	26	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	81	316.43	1.17	12	0.03	7.00	1887.00	2300	20230705	-3.70	1995	20221207	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221207	N	418210	100	3 억	1086	N	N	N	N
136	20231206	101055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-40	5	-1.79	322030	147	1.62	2180	2230	2180	2905	1565	2235	2190.68	0.03	0	9	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221207	N	418210	100	3 억	1086	N	N	N	N
137	20231206	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.03	0	0	2275	2255	2215	2195	2155	2265	2205	4	670	100	1600	5	1	3660000	82	319.29	1.18	12	0.00	7.00	1887.00	2300	20230705	-2.83	1995	20221207	12.03	2300	-2.83	20230705	2020	10.64	20230102	2300	-2.83	20230705	1995	12.03	20221207	N	418210	100	3 억	1086	N	N	N	N
138	20231205	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	10	2	0.45	19953310	9084	773.76	2190	2235	2175	2890	1560	2225	2196.53	0.03	0	-1673	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	82	319.29	1.18	12	0.25	7.00	1887.00	2300	20230705	-2.83	1995	20221207	12.03	2300	-2.83	20230705	2020	10.64	20230102	2300	-2.83	20230705	1995	12.03	20221207	N	418210	100	3 억	1120	N	N	N	N
139	20231205	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-35	5	-1.57	15648660	7143	608.43	2190	2220	2175	2890	1560	2225	2190.77	0.03	0	-1671	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	80	312.86	1.16	12	0.20	7.00	1887.00	2300	20230705	-4.78	1995	20221207	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221207	N	418210	100	3 억	1120	N	N	N	N
140	20231205	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-40	5	-1.80	11196735	5104	434.75	2190	2220	2180	2890	1560	2225	2193.72	0.03	0	-189	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	80	312.14	1.16	12	0.14	7.00	1887.00	2300	20230705	-5.00	1995	20221207	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221207	N	418210	100	3 억	1120	N	N	N	N
141	20231205	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	8385590	3820	325.38	2190	2220	2180	2890	1560	2225	2195.18	0.03	0	-31	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	80	313.57	1.16	12	0.10	7.00	1887.00	2300	20230705	-4.57	1995	20221207	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221207	N	418210	100	3 억	1120	N	N	N	N
142	20231205	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	2627220	1197	101.96	2190	2220	2180	2890	1560	2225	2194.84	0.03	0	-18	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	1995	20221207	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221207	N	418210	100	3 억	1120	N	N	N	N
143	20231205	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	142330	65	5.54	2190	2220	2180	2890	1560	2225	2189.69	0.03	0	-5	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221207	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221207	N	418210	100	3 억	1120	N	N	N	N
144	20231205	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-45	5	-2.02	89630	41	3.49	2190	2220	2180	2890	1560	2225	2186.10	0.03	0	-1	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221207	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221207	N	418210	100	3 억	1120	N	N	N	N
145	20231205	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.03	0	0	2251	2237	2211	2197	2171	2245	2205	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.26	1995	20221207	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1120	N	N	N	N
146	20231204	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	5	2	0.23	2602490	1174	19.79	2185	2225	2185	2885	1555	2220	2216.77	0.03	0	52	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.86	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.26	1995	20221130	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1068	N	N	N	N
147	20231204	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	2378060	1073	18.09	2185	2225	2185	2885	1555	2220	2216.27	0.03	0	52	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.48	1995	20221130	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1068	N	N	N	N
148	20231204	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	2220530	1002	16.89	2185	2225	2185	2885	1555	2220	2216.10	0.03	0	33	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.48	1995	20221130	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1068	N	N	N	N
149	20231204	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	5	2	0.23	2182790	985	16.60	2185	2225	2185	2885	1555	2220	2216.03	0.03	0	34	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.86	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.26	1995	20221130	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1068	N	N	N	N
150	20231204	121040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	5	2	0.23	2182790	985	16.60	2185	2225	2185	2885	1555	2220	2216.03	0.03	0	34	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.86	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.26	1995	20221130	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221207	N	418210	100	3 억	1068	N	N	N	N
151	20231204	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	2049585	925	15.59	2185	2225	2185	2885	1555	2220	2215.77	0.03	0	34	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.48	1995	20221130	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1068	N	N	N	N
152	20231204	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	402340	183	3.08	2185	2225	2185	2885	1555	2220	2198.58	0.03	0	35	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221130	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1068	N	N	N	N
153	20231204	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.03	0	0	2240	2230	2210	2200	2180	2235	2205	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221130	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1068	N	N	N	N
154	20231201	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	13041225	5933	395.80	2210	2220	2190	2870	1550	2210	2198.08	0.03	0	51	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	317.14	1.18	12	0.16	7.00	1887.00	2300	20230705	-3.48	1995	20221129	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221207	N	418210	100	3 억	1017	N	N	N	N
155	20231201	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	12874725	5858	390.79	2210	2220	2190	2870	1550	2210	2197.80	0.03	0	51	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221207	N	418210	100	3 억	1017	N	N	N	N
156	20231201	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	2214895	1003	66.91	2210	2220	2200	2870	1550	2210	2208.27	0.03	0	2	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221207	N	418210	100	3 억	1017	N	N	N	N
157	20231201	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	1224605	554	36.96	2210	2220	2200	2870	1550	2210	2210.48	0.03	0	1	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221207	N	418210	100	3 억	1017	N	N	N	N
158	20231201	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	1153875	522	34.82	2210	2220	2200	2870	1550	2210	2210.49	0.03	0	1	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.70	1995	20221129	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221207	N	418210	100	3 억	1017	N	N	N	N
159	20231201	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	927715	420	28.02	2210	2215	2200	2870	1550	2210	2208.85	0.03	0	1	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.70	1995	20221129	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221207	N	418210	100	3 억	1017	N	N	N	N
160	20231201	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221207	N	418210	100	3 억	1017	N	N	N	N
161	20231201	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2233	2221	2198	2186	2163	2227	2192	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221207	N	418210	100	3 억	1017	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History