KissMeData/021080/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
3	20231229	150352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
4	20231229	140352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
5	20231229	130352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
6	20231229	120352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
7	20231229	110340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
8	20231229	100342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
9	20231229	090341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	73300321155	20951581	7316.16	2900	3725	2885	3735	2015	2875	3497.07	4.13	-392315	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	43.65	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	1980278	N	N	0	N	N
10	20231228	160339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3585	710	2	24.70	71746593990	20512944	7162.99	2900	3725	2885	3735	2015	2875	3497.07	4.94	0	-381660	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1721	6.10	1.00	12	42.74	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	3725	-3.76	20231228	2000	79.25	20230726	3725	-3.76	20231228	2000	79.25	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
11	20231228	150343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3475	600	2	20.87	62215520180	17783507	6209.89	2900	3725	2885	3735	2015	2875	3498.50	4.94	0	-481190	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1668	5.91	0.97	12	37.05	588.00	3580.00	3725	20231228	-6.71	2000	20230726	73.75	3725	-6.71	20231228	2000	73.75	20230726	3725	-6.71	20231228	2000	73.75	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
12	20231228	140338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3590	715	2	24.87	36927768440	10747705	3753.03	2900	3650	2885	3735	2015	2875	3435.87	4.94	0	-395722	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1723	6.11	1.00	12	22.39	588.00	3580.00	3650	20231228	-1.64	2000	20230726	79.50	3650	-1.64	20231228	2000	79.50	20230726	3650	-1.64	20231228	2000	79.50	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
13	20231228	130339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2940	65	2	2.26	463682360	158279	55.27	2900	2965	2885	3735	2015	2875	2929.53	4.94	0	21185	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1411	5.00	0.82	12	0.33	588.00	3580.00	3305	20231205	-11.04	2000	20230726	47.00	3305	-11.04	20231205	2000	47.00	20230726	3305	-11.04	20231205	2000	47.00	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
14	20231228	120340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	60	2	2.09	238028135	81504	28.46	2900	2940	2885	3735	2015	2875	2920.45	4.94	0	8856	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1409	4.99	0.82	12	0.17	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
15	20231228	110340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	45	2	1.57	208953105	71558	24.99	2900	2940	2885	3735	2015	2875	2920.05	4.94	0	8151	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1402	4.97	0.82	12	0.15	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
16	20231228	100337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	45	2	1.57	189364345	64847	22.64	2900	2940	2885	3735	2015	2875	2920.17	4.94	0	7838	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1402	4.97	0.82	12	0.14	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
17	20231228	090338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2885	10	2	0.35	7966770	2749	0.96	2900	2905	2885	3735	2015	2875	2898.06	4.94	0	-481	2968	2921	2863	2816	2758	2892	2787	240	860	500	1950	5	1	48000000	1385	4.91	0.81	12	0.01	588.00	3580.00	3305	20231205	-12.71	2000	20230726	44.25	3305	-12.71	20231205	2000	44.25	20230726	3305	-12.71	20231205	2000	44.25	20230726	2.68	N	021080	500	240 억	2372593	N	N	0	N	N
18	20231227	160337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2875	-40	5	-1.37	819320090	286358	180.93	2885	2910	2805	3785	2045	2915	2861.17	4.86	0	31746	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1380	4.89	0.80	12	0.60	588.00	3580.00	3305	20231205	-13.01	2000	20230726	43.75	3305	-13.01	20231205	2000	43.75	20230726	3305	-13.01	20231205	2000	43.75	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
19	20231227	150341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	-35	5	-1.20	806182150	281775	178.04	2885	2910	2805	3785	2045	2915	2861.08	4.86	0	32160	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1382	4.90	0.80	12	0.59	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
20	20231227	140340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	-35	5	-1.20	781135265	273057	172.53	2885	2910	2805	3785	2045	2915	2860.70	4.86	0	34760	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1382	4.90	0.80	12	0.57	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
21	20231227	130337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	-35	5	-1.20	694851190	243100	153.60	2885	2910	2805	3785	2045	2915	2858.29	4.86	0	44976	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1382	4.90	0.80	12	0.51	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
22	20231227	120336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2845	-70	5	-2.40	627210165	219529	138.71	2885	2910	2805	3785	2045	2915	2857.07	4.86	0	57477	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1366	4.84	0.79	12	0.46	588.00	3580.00	3305	20231205	-13.92	2000	20230726	42.25	3305	-13.92	20231205	2000	42.25	20230726	3305	-13.92	20231205	2000	42.25	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
23	20231227	110340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2860	-55	5	-1.89	421334585	147020	92.89	2885	2910	2845	3785	2045	2915	2865.83	4.86	0	47633	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1373	4.86	0.80	12	0.31	588.00	3580.00	3305	20231205	-13.46	2000	20230726	43.00	3305	-13.46	20231205	2000	43.00	20230726	3305	-13.46	20231205	2000	43.00	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
24	20231227	100339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2865	-50	5	-1.72	155704880	53976	34.10	2885	2910	2865	3785	2045	2915	2884.71	4.86	0	-5053	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1375	4.87	0.80	12	0.11	588.00	3580.00	3305	20231205	-13.31	2000	20230726	43.25	3305	-13.31	20231205	2000	43.25	20230726	3305	-13.31	20231205	2000	43.25	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
25	20231227	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2900	-15	5	-0.51	20899995	7225	4.57	2885	2910	2885	3785	2045	2915	2892.73	4.86	0	2021	3025	2970	2930	2875	2835	2950	2855	240	870	500	1980	5	1	48000000	1392	4.93	0.81	12	0.02	588.00	3580.00	3305	20231205	-12.25	2000	20230726	45.00	3305	-12.25	20231205	2000	45.00	20230726	3305	-12.25	20231205	2000	45.00	20230726	2.67	N	021080	500	240 억	2330847	N	N	8	N	N
26	20231226	160339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-60	5	-2.02	449809220	154332	79.40	2985	2985	2890	3865	2085	2975	2914.43	4.99	5554	-62216	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1399	4.96	0.81	12	0.32	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.69	N	021080	500	240 억	2396114	N	N	8	N	N
27	20231226	150337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2910	-65	5	-2.18	394588995	135370	69.64	2985	2985	2890	3865	2085	2975	2914.76	4.99	5554	-54610	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1397	4.95	0.81	12	0.28	588.00	3580.00	3305	20231205	-11.95	2000	20230726	45.50	3305	-11.95	20231205	2000	45.50	20230726	3305	-11.95	20231205	2000	45.50	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
28	20231226	140339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2905	-70	5	-2.35	347469425	119112	61.28	2985	2985	2890	3865	2085	2975	2917.02	4.99	5554	-50820	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1394	4.94	0.81	12	0.25	588.00	3580.00	3305	20231205	-12.10	2000	20230726	45.25	3305	-12.10	20231205	2000	45.25	20230726	3305	-12.10	20231205	2000	45.25	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
29	20231226	130339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-55	5	-1.85	246346020	84288	43.36	2985	2985	2900	3865	2085	2975	2922.48	4.99	5554	-37627	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1402	4.97	0.82	12	0.18	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
30	20231226	120339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2910	-65	5	-2.18	224832150	76910	39.57	2985	2985	2900	3865	2085	2975	2923.11	4.99	5554	-33572	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1397	4.95	0.81	12	0.16	588.00	3580.00	3305	20231205	-11.95	2000	20230726	45.50	3305	-11.95	20231205	2000	45.50	20230726	3305	-11.95	20231205	2000	45.50	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
31	20231226	110341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2905	-70	5	-2.35	207430195	70931	36.49	2985	2985	2900	3865	2085	2975	2924.18	4.99	5554	-33488	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1394	4.94	0.81	12	0.15	588.00	3580.00	3305	20231205	-12.10	2000	20230726	45.25	3305	-12.10	20231205	2000	45.25	20230726	3305	-12.10	20231205	2000	45.25	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
32	20231226	100338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2910	-65	5	-2.18	137362640	46833	24.09	2985	2985	2905	3865	2085	2975	2932.76	4.99	5554	-25288	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1397	4.95	0.81	12	0.10	588.00	3580.00	3305	20231205	-11.95	2000	20230726	45.50	3305	-11.95	20231205	2000	45.50	20230726	3305	-11.95	20231205	2000	45.50	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
33	20231226	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2960	-15	5	-0.50	26633615	8957	4.61	2985	2985	2960	3865	2085	2975	2973.45	4.99	5554	-7296	3031	3002	2951	2922	2871	3017	2937	240	890	500	2020	5	1	48000000	1421	5.03	0.83	12	0.02	588.00	3580.00	3305	20231205	-10.44	2000	20230726	48.00	3305	-10.44	20231205	2000	48.00	20230726	3305	-10.44	20231205	2000	48.00	20230726	2.69	N	021080	500	240 억	2396114	N	N	680	N	N
34	20231222	160335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2975	50	2	1.71	563117425	190872	139.04	2925	2980	2900	3800	2050	2925	2950.23	4.96	0	8526	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1428	5.06	0.83	12	0.40	588.00	3580.00	3305	20231205	-9.98	2000	20230726	48.75	3305	-9.98	20231205	2000	48.75	20230726	3305	-9.98	20231205	2000	48.75	20230726	2.70	N	021080	500	240 억	2382034	N	N	680	N	N
35	20231222	150335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2980	55	2	1.88	524757360	177950	129.63	2925	2980	2900	3800	2050	2925	2948.90	4.96	0	8503	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1430	5.07	0.83	12	0.37	588.00	3580.00	3305	20231205	-9.83	2000	20230726	49.00	3305	-9.83	20231205	2000	49.00	20230726	3305	-9.83	20231205	2000	49.00	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
36	20231222	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2965	40	2	1.37	379958675	129184	94.10	2925	2975	2900	3800	2050	2925	2941.22	4.96	0	8455	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1423	5.04	0.83	12	0.27	588.00	3580.00	3305	20231205	-10.29	2000	20230726	48.25	3305	-10.29	20231205	2000	48.25	20230726	3305	-10.29	20231205	2000	48.25	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
37	20231222	130332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2970	45	2	1.54	345363235	117535	85.62	2925	2975	2900	3800	2050	2925	2938.39	4.96	0	7256	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1426	5.05	0.83	12	0.24	588.00	3580.00	3305	20231205	-10.14	2000	20230726	48.50	3305	-10.14	20231205	2000	48.50	20230726	3305	-10.14	20231205	2000	48.50	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
38	20231222	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2950	25	2	0.85	208422590	71296	51.93	2925	2960	2900	3800	2050	2925	2923.34	4.96	0	9425	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1416	5.02	0.82	12	0.15	588.00	3580.00	3305	20231205	-10.74	2000	20230726	47.50	3305	-10.74	20231205	2000	47.50	20230726	3305	-10.74	20231205	2000	47.50	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
39	20231222	110334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2940	15	2	0.51	154896600	53139	38.71	2925	2945	2900	3800	2050	2925	2914.93	4.96	0	8480	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1411	5.00	0.82	12	0.11	588.00	3580.00	3305	20231205	-11.04	2000	20230726	47.00	3305	-11.04	20231205	2000	47.00	20230726	3305	-11.04	20231205	2000	47.00	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
40	20231222	100332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-5	5	-0.17	84000275	28807	20.98	2925	2940	2900	3800	2050	2925	2915.97	4.96	0	-4607	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1402	4.97	0.82	12	0.06	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
41	20231222	090332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2930	5	2	0.17	4737295	1618	1.18	2925	2940	2925	3800	2050	2925	2927.87	4.96	0	-949	3018	2971	2928	2881	2838	2950	2860	240	875	500	1980	5	1	48000000	1406	4.98	0.82	12	0.00	588.00	3580.00	3305	20231205	-11.35	2000	20230726	46.50	3305	-11.35	20231205	2000	46.50	20230726	3305	-11.35	20231205	2000	46.50	20230726	2.70	N	021080	500	240 억	2382034	N	N	0	N	N
42	20231221	160332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2925	-15	5	-0.51	401687020	137225	94.24	2970	2975	2885	3820	2060	2940	2927.16	5.05	0	-41252	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1404	4.97	0.82	12	0.29	588.00	3580.00	3305	20231205	-11.50	2000	20230726	46.25	3305	-11.50	20231205	2000	46.25	20230726	3305	-11.50	20231205	2000	46.25	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
43	20231221	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-25	5	-0.85	371710430	126955	87.19	2970	2975	2885	3820	2060	2940	2927.84	5.05	0	-38868	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1399	4.96	0.81	12	0.26	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
44	20231221	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-20	5	-0.68	310597195	105998	72.80	2970	2975	2885	3820	2060	2940	2930.17	5.05	0	-36805	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1402	4.97	0.82	12	0.22	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
45	20231221	130332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-20	5	-0.68	300602050	102582	70.45	2970	2975	2885	3820	2060	2940	2930.31	5.05	0	-35637	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1402	4.97	0.82	12	0.21	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
46	20231221	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-25	5	-0.85	280495105	95705	65.73	2970	2975	2885	3820	2060	2940	2930.78	5.05	0	-32837	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1399	4.96	0.81	12	0.20	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
47	20231221	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2905	-35	5	-1.19	248962980	84865	58.28	2970	2975	2885	3820	2060	2940	2933.59	5.05	0	-29384	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1394	4.94	0.81	12	0.18	588.00	3580.00	3305	20231205	-12.10	2000	20230726	45.25	3305	-12.10	20231205	2000	45.25	20230726	3305	-12.10	20231205	2000	45.25	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
48	20231221	100330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	-5	5	-0.17	175675605	59716	41.01	2970	2975	2930	3820	2060	2940	2941.87	5.05	0	-19466	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1409	4.99	0.82	12	0.12	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
49	20231221	090332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2930	-10	5	-0.34	45606960	15493	10.64	2970	2975	2930	3820	2060	2940	2943.85	5.05	0	-9038	2983	2961	2928	2906	2873	2972	2917	240	880	500	1990	5	1	48000000	1406	4.98	0.82	12	0.03	588.00	3580.00	3305	20231205	-11.35	2000	20230726	46.50	3305	-11.35	20231205	2000	46.50	20230726	3305	-11.35	20231205	2000	46.50	20230726	2.73	N	021080	500	240 억	2423524	N	N	0	N	N
50	20231220	160332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2940	35	2	1.20	423239955	144731	100.11	2895	2950	2895	3775	2035	2905	2924.28	5.02	0	16350	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1411	5.00	0.82	12	0.30	588.00	3580.00	3305	20231205	-11.04	2000	20230726	47.00	3305	-11.04	20231205	2000	47.00	20230726	3305	-11.04	20231205	2000	47.00	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
51	20231220	150349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	15	2	0.52	380604635	130129	90.01	2895	2950	2895	3775	2035	2905	2924.86	5.02	0	17421	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1402	4.97	0.82	12	0.27	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
52	20231220	140352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2940	35	2	1.20	342703350	117221	81.09	2895	2950	2895	3775	2035	2905	2923.60	5.02	0	18234	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1411	5.00	0.82	12	0.24	588.00	3580.00	3305	20231205	-11.04	2000	20230726	47.00	3305	-11.04	20231205	2000	47.00	20230726	3305	-11.04	20231205	2000	47.00	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
53	20231220	130352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2925	20	2	0.69	308261600	105450	72.94	2895	2950	2895	3775	2035	2905	2923.33	5.02	0	15085	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1404	4.97	0.82	12	0.22	588.00	3580.00	3305	20231205	-11.50	2000	20230726	46.25	3305	-11.50	20231205	2000	46.25	20230726	3305	-11.50	20231205	2000	46.25	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
54	20231220	120330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2910	5	2	0.17	276215240	94491	65.36	2895	2950	2895	3775	2035	2905	2923.23	5.02	0	20362	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1397	4.95	0.81	12	0.20	588.00	3580.00	3305	20231205	-11.95	2000	20230726	45.50	3305	-11.95	20231205	2000	45.50	20230726	3305	-11.95	20231205	2000	45.50	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
55	20231220	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2925	20	2	0.69	221833485	75854	52.47	2895	2950	2895	3775	2035	2905	2924.53	5.02	0	16322	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1404	4.97	0.82	12	0.16	588.00	3580.00	3305	20231205	-11.50	2000	20230726	46.25	3305	-11.50	20231205	2000	46.25	20230726	3305	-11.50	20231205	2000	46.25	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
56	20231220	100331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	15	2	0.52	122850090	42129	29.14	2895	2940	2895	3775	2035	2905	2916.10	5.02	0	14154	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1402	4.97	0.82	12	0.09	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
57	20231220	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	30	2	1.03	58476050	20105	13.91	2895	2935	2895	3775	2035	2905	2908.57	5.02	0	11145	2951	2927	2886	2862	2821	2940	2875	240	870	500	1970	5	1	48000000	1409	4.99	0.82	12	0.04	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.69	N	021080	500	240 억	2408146	N	N	4959	N	N
58	20231219	160332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2905	40	2	1.40	414668905	143884	87.87	2845	2910	2845	3720	2010	2865	2881.97	4.95	0	33121	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1394	4.94	0.81	12	0.30	588.00	3580.00	3305	20231205	-12.10	2000	20230726	45.25	3305	-12.10	20231205	2000	45.25	20230726	3305	-12.10	20231205	2000	45.25	20230726	2.65	N	021080	500	240 억	2375273	N	N	4959	N	N
59	20231219	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2890	25	2	0.87	384002850	133301	81.40	2845	2910	2845	3720	2010	2865	2880.72	4.95	0	34771	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1387	4.91	0.81	12	0.28	588.00	3580.00	3305	20231205	-12.56	2000	20230726	44.50	3305	-12.56	20231205	2000	44.50	20230726	3305	-12.56	20231205	2000	44.50	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
60	20231219	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	15	2	0.52	320912060	111394	68.03	2845	2910	2845	3720	2010	2865	2880.87	4.95	0	31545	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1382	4.90	0.80	12	0.23	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
61	20231219	130332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2890	25	2	0.87	283054275	98268	60.01	2845	2910	2845	3720	2010	2865	2880.43	4.95	0	30863	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1387	4.91	0.81	12	0.20	588.00	3580.00	3305	20231205	-12.56	2000	20230726	44.50	3305	-12.56	20231205	2000	44.50	20230726	3305	-12.56	20231205	2000	44.50	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
62	20231219	120333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2895	30	2	1.05	265624430	92220	56.32	2845	2910	2845	3720	2010	2865	2880.33	4.95	0	26639	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1390	4.92	0.81	12	0.19	588.00	3580.00	3305	20231205	-12.41	2000	20230726	44.75	3305	-12.41	20231205	2000	44.75	20230726	3305	-12.41	20231205	2000	44.75	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
63	20231219	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2900	35	2	1.22	168666700	58526	35.74	2845	2910	2845	3720	2010	2865	2881.91	4.95	0	7974	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1392	4.93	0.81	12	0.12	588.00	3580.00	3305	20231205	-12.25	2000	20230726	45.00	3305	-12.25	20231205	2000	45.00	20230726	3305	-12.25	20231205	2000	45.00	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
64	20231219	100331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	15	2	0.52	116793365	40516	24.74	2845	2910	2845	3720	2010	2865	2882.65	4.95	0	2110	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1382	4.90	0.80	12	0.08	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
65	20231219	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	15	2	0.52	23045950	8077	4.93	2845	2885	2845	3720	2010	2865	2853.28	4.95	0	1233	2935	2900	2865	2830	2795	2882	2812	240	855	500	1940	5	1	48000000	1382	4.90	0.80	12	0.02	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.65	N	021080	500	240 억	2375273	N	N	0	N	N
66	20231218	160332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2865	-15	5	-0.52	466768125	163215	106.20	2880	2900	2830	3740	2020	2880	2859.83	4.93	0	2153	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1375	4.87	0.80	12	0.34	588.00	3580.00	3305	20231205	-13.31	2000	20230726	43.25	3305	-13.31	20231205	2000	43.25	20230726	3305	-13.31	20231205	2000	43.25	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
67	20231218	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2855	-25	5	-0.87	442942555	154878	100.78	2880	2900	2830	3740	2020	2880	2859.94	4.93	0	-1460	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1370	4.86	0.80	12	0.32	588.00	3580.00	3305	20231205	-13.62	2000	20230726	42.75	3305	-13.62	20231205	2000	42.75	20230726	3305	-13.62	20231205	2000	42.75	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
68	20231218	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2860	-20	5	-0.69	391550620	136860	89.05	2880	2900	2830	3740	2020	2880	2860.96	4.93	0	-3677	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1373	4.86	0.80	12	0.29	588.00	3580.00	3305	20231205	-13.46	2000	20230726	43.00	3305	-13.46	20231205	2000	43.00	20230726	3305	-13.46	20231205	2000	43.00	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
69	20231218	130330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2850	-30	5	-1.04	312506930	109082	70.98	2880	2900	2850	3740	2020	2880	2864.88	4.93	0	-3948	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1368	4.85	0.80	12	0.23	588.00	3580.00	3305	20231205	-13.77	2000	20230726	42.50	3305	-13.77	20231205	2000	42.50	20230726	3305	-13.77	20231205	2000	42.50	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
70	20231218	120327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	0	3	0.00	173560060	60488	39.36	2880	2900	2850	3740	2020	2880	2869.33	4.93	0	-1484	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1382	4.90	0.80	12	0.13	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
71	20231218	110329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2865	-15	5	-0.52	140391775	48963	31.86	2880	2900	2850	3740	2020	2880	2867.30	4.93	0	4453	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1375	4.87	0.80	12	0.10	588.00	3580.00	3305	20231205	-13.31	2000	20230726	43.25	3305	-13.31	20231205	2000	43.25	20230726	3305	-13.31	20231205	2000	43.25	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
72	20231218	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2865	-15	5	-0.52	99529295	34708	22.58	2880	2900	2850	3740	2020	2880	2867.62	4.93	0	5034	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1375	4.87	0.80	12	0.07	588.00	3580.00	3305	20231205	-13.31	2000	20230726	43.25	3305	-13.31	20231205	2000	43.25	20230726	3305	-13.31	20231205	2000	43.25	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
73	20231218	090326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2875	-5	5	-0.17	19375785	6722	4.37	2880	2900	2850	3740	2020	2880	2882.44	4.93	0	-2722	2953	2916	2898	2861	2843	2907	2852	240	860	500	1950	5	1	48000000	1380	4.89	0.80	12	0.01	588.00	3580.00	3305	20231205	-13.01	2000	20230726	43.75	3305	-13.01	20231205	2000	43.75	20230726	3305	-13.01	20231205	2000	43.75	20230726	2.61	N	021080	500	240 억	2367185	N	N	21591	N	N
74	20231215	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	-55	5	-1.87	446112910	153564	48.28	2905	2935	2880	3815	2055	2935	2905.06	5.03	0	-16817	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1382	4.90	0.80	12	0.32	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.57	N	021080	500	240 억	2412432	N	N	21591	N	N
75	20231215	150330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	0	3	0.00	330046685	113503	35.69	2905	2935	2880	3815	2055	2935	2907.82	5.03	0	-5575	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1409	4.99	0.82	12	0.24	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
76	20231215	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	0	3	0.00	277420950	95509	30.03	2905	2935	2880	3815	2055	2935	2904.66	5.03	0	-13109	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1409	4.99	0.82	12	0.20	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
77	20231215	130328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2905	-30	5	-1.02	230839250	79527	25.00	2905	2930	2880	3815	2055	2935	2902.65	5.03	0	-19506	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1394	4.94	0.81	12	0.17	588.00	3580.00	3305	20231205	-12.10	2000	20230726	45.25	3305	-12.10	20231205	2000	45.25	20230726	3305	-12.10	20231205	2000	45.25	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
78	20231215	120327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2890	-45	5	-1.53	168939005	58130	18.28	2905	2930	2880	3815	2055	2935	2906.23	5.03	0	-25152	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1387	4.91	0.81	12	0.12	588.00	3580.00	3305	20231205	-12.56	2000	20230726	44.50	3305	-12.56	20231205	2000	44.50	20230726	3305	-12.56	20231205	2000	44.50	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
79	20231215	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-15	5	-0.51	119524110	41111	12.93	2905	2930	2880	3815	2055	2935	2907.35	5.03	0	-18649	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1402	4.97	0.82	12	0.09	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
80	20231215	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-15	5	-0.51	70358995	24195	7.61	2905	2930	2880	3815	2055	2935	2908.00	5.03	0	-8541	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1402	4.97	0.82	12	0.05	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
81	20231215	090328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	-15	5	-0.51	12208920	4201	1.32	2905	2930	2900	3815	2055	2935	2906.19	5.03	0	-367	3101	3017	2876	2792	2651	3060	2835	240	880	500	1990	5	1	48000000	1402	4.97	0.82	12	0.01	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.57	N	021080	500	240 억	2412432	N	N	0	N	N
82	20231214	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	80	2	2.80	915784100	316712	128.14	2895	2960	2735	3710	2000	2855	2891.53	4.90	0	57292	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1409	4.99	0.82	12	0.66	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
83	20231214	150338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	60	2	2.10	868265170	300432	121.55	2895	2960	2735	3710	2000	2855	2890.06	4.90	0	65532	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1399	4.96	0.81	12	0.63	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
84	20231214	140337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	25	2	0.88	710103535	245270	99.23	2895	2960	2735	3710	2000	2855	2895.19	4.90	0	65032	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1382	4.90	0.80	12	0.51	588.00	3580.00	3305	20231205	-12.86	2000	20230726	44.00	3305	-12.86	20231205	2000	44.00	20230726	3305	-12.86	20231205	2000	44.00	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
85	20231214	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2870	15	2	0.53	627596970	216426	87.56	2895	2960	2735	3710	2000	2855	2899.82	4.90	0	62209	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1378	4.88	0.80	12	0.45	588.00	3580.00	3305	20231205	-13.16	2000	20230726	43.50	3305	-13.16	20231205	2000	43.50	20230726	3305	-13.16	20231205	2000	43.50	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
86	20231214	120340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2870	15	2	0.53	595568750	205237	83.04	2895	2960	2735	3710	2000	2855	2901.86	4.90	0	61110	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1378	4.88	0.80	12	0.43	588.00	3580.00	3305	20231205	-13.16	2000	20230726	43.50	3305	-13.16	20231205	2000	43.50	20230726	3305	-13.16	20231205	2000	43.50	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
87	20231214	110330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2900	45	2	1.58	532085845	183082	74.07	2895	2960	2735	3710	2000	2855	2906.27	4.90	0	55990	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1392	4.93	0.81	12	0.38	588.00	3580.00	3305	20231205	-12.25	2000	20230726	45.00	3305	-12.25	20231205	2000	45.00	20230726	3305	-12.25	20231205	2000	45.00	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
88	20231214	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2940	85	2	2.98	160450675	54589	22.09	2895	2960	2895	3710	2000	2855	2939.25	4.90	0	8838	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1411	5.00	0.82	12	0.11	588.00	3580.00	3305	20231205	-11.04	2000	20230726	47.00	3305	-11.04	20231205	2000	47.00	20230726	3305	-11.04	20231205	2000	47.00	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
89	20231214	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	80	2	2.80	20722140	7099	2.87	2895	2935	2895	3710	2000	2855	2919.02	4.90	0	-2362	3045	2950	2890	2795	2735	2920	2765	240	855	500	1940	5	1	48000000	1409	4.99	0.82	12	0.01	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.57	N	021080	500	240 억	2350347	N	N	0	N	N
90	20231213	160325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2855	-45	5	-1.55	701975640	243006	93.55	2945	2985	2830	3770	2030	2900	2888.73	4.89	0	4176	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1370	4.86	0.80	12	0.51	588.00	3580.00	3305	20231205	-13.62	2000	20230726	42.75	3305	-13.62	20231205	2000	42.75	20230726	3305	-13.62	20231205	2000	42.75	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
91	20231213	150334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2855	-45	5	-1.55	664723030	229990	88.53	2945	2985	2830	3770	2030	2900	2890.23	4.89	0	-4656	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1370	4.86	0.80	12	0.48	588.00	3580.00	3305	20231205	-13.62	2000	20230726	42.75	3305	-13.62	20231205	2000	42.75	20230726	3305	-13.62	20231205	2000	42.75	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
92	20231213	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2885	-15	5	-0.52	470047815	161674	62.24	2945	2985	2855	3770	2030	2900	2907.38	4.89	0	-18248	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1385	4.91	0.81	12	0.34	588.00	3580.00	3305	20231205	-12.71	2000	20230726	44.25	3305	-12.71	20231205	2000	44.25	20230726	3305	-12.71	20231205	2000	44.25	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
93	20231213	130332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2900	0	3	0.00	391258550	134224	51.67	2945	2985	2855	3770	2030	2900	2914.97	4.89	0	-15889	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1392	4.93	0.81	12	0.28	588.00	3580.00	3305	20231205	-12.25	2000	20230726	45.00	3305	-12.25	20231205	2000	45.00	20230726	3305	-12.25	20231205	2000	45.00	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
94	20231213	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2885	-15	5	-0.52	360589440	123632	47.59	2945	2985	2855	3770	2030	2900	2916.64	4.89	0	-11052	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1385	4.91	0.81	12	0.26	588.00	3580.00	3305	20231205	-12.71	2000	20230726	44.25	3305	-12.71	20231205	2000	44.25	20230726	3305	-12.71	20231205	2000	44.25	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
95	20231213	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2895	-5	5	-0.17	293947675	100556	38.71	2945	2985	2855	3770	2030	2900	2923.23	4.89	0	-9638	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1390	4.92	0.81	12	0.21	588.00	3580.00	3305	20231205	-12.41	2000	20230726	44.75	3305	-12.41	20231205	2000	44.75	20230726	3305	-12.41	20231205	2000	44.75	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
96	20231213	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	20	2	0.69	178876110	60734	23.38	2945	2985	2910	3770	2030	2900	2945.24	4.89	0	-7318	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1402	4.97	0.82	12	0.13	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
97	20231213	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2920	20	2	0.69	18805800	6427	2.47	2945	2945	2910	3770	2030	2900	2926.09	4.89	0	-1006	2993	2946	2918	2871	2843	2932	2857	240	870	500	1970	5	1	48000000	1402	4.97	0.82	12	0.01	588.00	3580.00	3305	20231205	-11.65	2000	20230726	46.00	3305	-11.65	20231205	2000	46.00	20230726	3305	-11.65	20231205	2000	46.00	20230726	2.61	N	021080	500	240 억	2346171	N	N	0	N	N
98	20231212	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2900	-70	5	-2.36	742220575	254586	72.51	2965	2965	2890	3860	2080	2970	2915.43	4.79	0	45325	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1392	4.93	0.81	12	0.53	588.00	3580.00	3305	20231205	-12.25	2000	20230726	45.00	3305	-12.25	20231205	2000	45.00	20230726	3305	-12.25	20231205	2000	45.00	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
99	20231212	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-55	5	-1.85	659232180	225943	64.35	2965	2965	2895	3860	2080	2970	2917.65	4.79	0	40019	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1399	4.96	0.81	12	0.47	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
100	20231212	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-55	5	-1.85	611169460	209423	59.65	2965	2965	2895	3860	2080	2970	2918.30	4.79	0	39627	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1399	4.96	0.81	12	0.44	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
101	20231212	130309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2915	-55	5	-1.85	481818710	164956	46.98	2965	2965	2895	3860	2080	2970	2920.83	4.79	0	23439	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1399	4.96	0.81	12	0.34	588.00	3580.00	3305	20231205	-11.80	2000	20230726	45.75	3305	-11.80	20231205	2000	45.75	20230726	3305	-11.80	20231205	2000	45.75	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
102	20231212	120307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	-35	5	-1.18	397656240	136009	38.74	2965	2965	2895	3860	2080	2970	2923.68	4.79	0	20431	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1409	4.99	0.82	12	0.28	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
103	20231212	110310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2925	-45	5	-1.52	361967940	123817	35.27	2965	2965	2895	3860	2080	2970	2923.34	4.79	0	21873	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1404	4.97	0.82	12	0.26	588.00	3580.00	3305	20231205	-11.50	2000	20230726	46.25	3305	-11.50	20231205	2000	46.25	20230726	3305	-11.50	20231205	2000	46.25	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
104	20231212	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2935	-35	5	-1.18	294986240	100900	28.74	2965	2965	2895	3860	2080	2970	2923.46	4.79	0	19208	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1409	4.99	0.82	12	0.21	588.00	3580.00	3305	20231205	-11.20	2000	20230726	46.75	3305	-11.20	20231205	2000	46.75	20230726	3305	-11.20	20231205	2000	46.75	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
105	20231212	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2945	-25	5	-0.84	41330320	14065	4.01	2965	2965	2915	3860	2080	2970	2938.07	4.79	0	33	3113	3041	2988	2916	2863	3015	2890	240	890	500	2010	5	1	48000000	1414	5.01	0.82	12	0.03	588.00	3580.00	3305	20231205	-10.89	2000	20230726	47.25	3305	-10.89	20231205	2000	47.25	20230726	3305	-10.89	20231205	2000	47.25	20230726	2.69	N	021080	500	240 억	2299863	N	N	0	N	N
106	20231211	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2970	-80	5	-2.62	1040788270	347662	176.83	3050	3060	2935	3965	2135	3050	2993.68	4.67	-28266	32853	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1426	5.05	0.83	12	0.72	588.00	3580.00	3305	20231205	-10.14	2000	20230726	48.50	3305	-10.14	20231205	2000	48.50	20230726	3305	-10.14	20231205	2000	48.50	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
107	20231211	150320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2965	-85	5	-2.79	997444290	333043	169.40	3050	3060	2935	3965	2135	3050	2994.94	4.67	-28266	29244	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1423	5.04	0.83	12	0.69	588.00	3580.00	3305	20231205	-10.29	2000	20230726	48.25	3305	-10.29	20231205	2000	48.25	20230726	3305	-10.29	20231205	2000	48.25	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
108	20231211	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2990	-60	5	-1.97	923559885	308162	156.74	3050	3060	2935	3965	2135	3050	2996.99	4.67	-28266	21544	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1435	5.09	0.84	12	0.64	588.00	3580.00	3305	20231205	-9.53	2000	20230726	49.50	3305	-9.53	20231205	2000	49.50	20230726	3305	-9.53	20231205	2000	49.50	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
109	20231211	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2990	-60	5	-1.97	878552145	293083	149.07	3050	3060	2935	3965	2135	3050	2997.62	4.67	-28266	27528	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1435	5.09	0.84	12	0.61	588.00	3580.00	3305	20231205	-9.53	2000	20230726	49.50	3305	-9.53	20231205	2000	49.50	20230726	3305	-9.53	20231205	2000	49.50	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
110	20231211	120322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2960	-90	5	-2.95	776361070	258614	131.54	3050	3060	2950	3965	2135	3050	3002.01	4.67	-28266	35898	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1421	5.03	0.83	12	0.54	588.00	3580.00	3305	20231205	-10.44	2000	20230726	48.00	3305	-10.44	20231205	2000	48.00	20230726	3305	-10.44	20231205	2000	48.00	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
111	20231211	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	3005	-45	5	-1.48	608230445	202066	102.78	3050	3060	2995	3965	2135	3050	3010.06	4.67	-28266	43886	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1442	5.11	0.84	12	0.42	588.00	3580.00	3305	20231205	-9.08	2000	20230726	50.25	3305	-9.08	20231205	2000	50.25	20230726	3305	-9.08	20231205	2000	50.25	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
112	20231211	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	3030	-20	5	-0.66	330136255	109619	55.76	3050	3060	2995	3965	2135	3050	3011.67	4.67	-28266	35919	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1454	5.15	0.85	12	0.23	588.00	3580.00	3305	20231205	-8.32	2000	20230726	51.50	3305	-8.32	20231205	2000	51.50	20230726	3305	-8.32	20231205	2000	51.50	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
113	20231211	090321	57	100.00	KOSDAQ		금융	N	N	N	N	N	3055	5	2	0.16	16587490	5445	2.77	3050	3060	3035	3965	2135	3050	3046.37	4.67	-28266	-573	3120	3085	3045	3010	2970	3102	3027	240	915	500	2070	5	1	48000000	1466	5.20	0.85	12	0.01	588.00	3580.00	3305	20231205	-7.56	2000	20230726	52.75	3305	-7.56	20231205	2000	52.75	20230726	3305	-7.56	20231205	2000	52.75	20230726	2.61	N	021080	500	240 억	2240223	N	N	890	N	N
114	20231208	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	15	2	0.49	597369085	196549	42.93	3005	3080	3005	3945	2125	3035	3039.30	4.67	0	27846	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1464	5.19	0.85	12	0.41	588.00	3580.00	3305	20231205	-7.72	2000	20230726	52.50	3305	-7.72	20231205	2000	52.50	20230726	3305	-7.72	20231205	2000	52.50	20230726	2.60	N	021080	500	240 억	2240223	N	N	890	N	N
115	20231208	150319	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	15	2	0.49	565646185	186127	40.65	3005	3080	3005	3945	2125	3035	3039.05	4.67	0	25048	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1464	5.19	0.85	12	0.39	588.00	3580.00	3305	20231205	-7.72	2000	20230726	52.50	3305	-7.72	20231205	2000	52.50	20230726	3305	-7.72	20231205	2000	52.50	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
116	20231208	140317	57	100.00	KOSDAQ		금융	N	N	N	N	N	3045	10	2	0.33	424165565	139634	30.50	3005	3080	3005	3945	2125	3035	3037.71	4.67	0	20556	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1462	5.18	0.85	12	0.29	588.00	3580.00	3305	20231205	-7.87	2000	20230726	52.25	3305	-7.87	20231205	2000	52.25	20230726	3305	-7.87	20231205	2000	52.25	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
117	20231208	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	3040	5	2	0.16	378780300	124730	27.24	3005	3080	3005	3945	2125	3035	3036.81	4.67	0	20706	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1459	5.17	0.85	12	0.26	588.00	3580.00	3305	20231205	-8.02	2000	20230726	52.00	3305	-8.02	20231205	2000	52.00	20230726	3305	-8.02	20231205	2000	52.00	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
118	20231208	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	15	2	0.49	324475155	106856	23.34	3005	3080	3005	3945	2125	3035	3036.57	4.67	0	20199	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1464	5.19	0.85	12	0.22	588.00	3580.00	3305	20231205	-7.72	2000	20230726	52.50	3305	-7.72	20231205	2000	52.50	20230726	3305	-7.72	20231205	2000	52.50	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
119	20231208	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	-15	5	-0.49	274692525	90464	19.76	3005	3080	3005	3945	2125	3035	3036.49	4.67	0	19354	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1450	5.14	0.84	12	0.19	588.00	3580.00	3305	20231205	-8.62	2000	20230726	51.00	3305	-8.62	20231205	2000	51.00	20230726	3305	-8.62	20231205	2000	51.00	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
120	20231208	100318	57	100.00	KOSDAQ		금융	N	N	N	N	N	3055	20	2	0.66	194849395	64083	14.00	3005	3080	3005	3945	2125	3035	3040.63	4.67	0	5672	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1466	5.20	0.85	12	0.13	588.00	3580.00	3305	20231205	-7.56	2000	20230726	52.75	3305	-7.56	20231205	2000	52.75	20230726	3305	-7.56	20231205	2000	52.75	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
121	20231208	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3035	0	3	0.00	42208745	13953	3.05	3005	3045	3005	3945	2125	3035	3024.60	4.67	0	3520	3208	3121	3078	2991	2948	3100	2970	240	910	500	2060	5	1	48000000	1457	5.16	0.85	12	0.03	588.00	3580.00	3305	20231205	-8.17	2000	20230726	51.75	3305	-8.17	20231205	2000	51.75	20230726	3305	-8.17	20231205	2000	51.75	20230726	2.60	N	021080	500	240 억	2240223	N	N	0	N	N
122	20231207	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	3035	-100	5	-3.19	1398198715	451887	67.30	3100	3165	3035	4075	2195	3135	3094.36	4.67	0	-1345	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1457	5.16	0.85	12	0.94	588.00	3580.00	3305	20231205	-8.17	2000	20230726	51.75	3305	-8.17	20231205	2000	51.75	20230726	3305	-8.17	20231205	2000	51.75	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
123	20231207	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	3070	-65	5	-2.07	1274228815	411167	61.23	3100	3165	3040	4075	2195	3135	3099.03	4.67	0	-3922	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1474	5.22	0.86	12	0.86	588.00	3580.00	3305	20231205	-7.11	2000	20230726	53.50	3305	-7.11	20231205	2000	53.50	20230726	3305	-7.11	20231205	2000	53.50	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
124	20231207	140315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3075	-60	5	-1.91	969123835	311678	46.42	3100	3165	3075	4075	2195	3135	3109.35	4.67	0	-6379	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1476	5.23	0.86	12	0.65	588.00	3580.00	3305	20231205	-6.96	2000	20230726	53.75	3305	-6.96	20231205	2000	53.75	20230726	3305	-6.96	20231205	2000	53.75	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
125	20231207	130315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3130	-5	5	-0.16	779972155	250638	37.33	3100	3165	3080	4075	2195	3135	3111.92	4.67	0	-6389	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1502	5.32	0.87	12	0.52	588.00	3580.00	3305	20231205	-5.30	2000	20230726	56.50	3305	-5.30	20231205	2000	56.50	20230726	3305	-5.30	20231205	2000	56.50	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
126	20231207	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-30	5	-0.96	636958435	204753	30.49	3100	3165	3080	4075	2195	3135	3110.83	4.67	0	-9969	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1490	5.28	0.87	12	0.43	588.00	3580.00	3305	20231205	-6.05	2000	20230726	55.25	3305	-6.05	20231205	2000	55.25	20230726	3305	-6.05	20231205	2000	55.25	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
127	20231207	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-30	5	-0.96	494618480	158713	23.64	3100	3165	3090	4075	2195	3135	3116.40	4.67	0	-9079	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1490	5.28	0.87	12	0.33	588.00	3580.00	3305	20231205	-6.05	2000	20230726	55.25	3305	-6.05	20231205	2000	55.25	20230726	3305	-6.05	20231205	2000	55.25	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
128	20231207	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	3115	-20	5	-0.64	391995845	125642	18.71	3100	3165	3090	4075	2195	3135	3119.91	4.67	0	-1546	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1495	5.30	0.87	12	0.26	588.00	3580.00	3305	20231205	-5.75	2000	20230726	55.75	3305	-5.75	20231205	2000	55.75	20230726	3305	-5.75	20231205	2000	55.75	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
129	20231207	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3135	0	3	0.00	110394895	35329	5.26	3100	3165	3100	4075	2195	3135	3124.69	4.67	0	6621	3231	3182	3111	3062	2991	3207	3087	240	940	500	2130	5	1	48000000	1505	5.33	0.88	12	0.07	588.00	3580.00	3305	20231205	-5.14	2000	20230726	56.75	3305	-5.14	20231205	2000	56.75	20230726	3305	-5.14	20231205	2000	56.75	20230726	2.60	N	021080	500	240 억	2243828	N	N	0	N	N
130	20231206	160309	57	100.00	KOSDAQ		금융	N	N	N	N	N	3135	110	2	3.64	2064992930	663874	45.17	3115	3160	3040	3930	2120	3025	3110.46	4.58	0	49803	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1505	5.33	0.88	12	1.38	588.00	3580.00	3305	20231205	-5.14	2000	20230726	56.75	3305	-5.14	20231205	2000	56.75	20230726	3305	-5.14	20231205	2000	56.75	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
131	20231206	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	3130	105	2	3.47	1883437425	605985	41.23	3115	3160	3040	3930	2120	3025	3108.06	4.58	0	40388	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1502	5.32	0.87	12	1.26	588.00	3580.00	3305	20231205	-5.30	2000	20230726	56.50	3305	-5.30	20231205	2000	56.50	20230726	3305	-5.30	20231205	2000	56.50	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
132	20231206	140314	57	100.00	KOSDAQ		금융	N	N	N	N	N	3130	105	2	3.47	1768421180	569184	38.73	3115	3160	3040	3930	2120	3025	3106.94	4.58	0	31240	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1502	5.32	0.87	12	1.19	588.00	3580.00	3305	20231205	-5.30	2000	20230726	56.50	3305	-5.30	20231205	2000	56.50	20230726	3305	-5.30	20231205	2000	56.50	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
133	20231206	130313	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	75	2	2.48	1566134200	504494	34.33	3115	3160	3040	3930	2120	3025	3104.37	4.58	0	22596	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1488	5.27	0.87	12	1.05	588.00	3580.00	3305	20231205	-6.20	2000	20230726	55.00	3305	-6.20	20231205	2000	55.00	20230726	3305	-6.20	20231205	2000	55.00	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
134	20231206	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	80	2	2.64	1504897965	484723	32.98	3115	3160	3040	3930	2120	3025	3104.66	4.58	0	19166	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1490	5.28	0.87	12	1.01	588.00	3580.00	3305	20231205	-6.05	2000	20230726	55.25	3305	-6.05	20231205	2000	55.25	20230726	3305	-6.05	20231205	2000	55.25	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
135	20231206	110315	57	100.00	KOSDAQ		금융	N	N	N	N	N	3115	90	2	2.98	1416638455	456249	31.04	3115	3160	3040	3930	2120	3025	3104.97	4.58	0	14095	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1495	5.30	0.87	12	0.95	588.00	3580.00	3305	20231205	-5.75	2000	20230726	55.75	3305	-5.75	20231205	2000	55.75	20230726	3305	-5.75	20231205	2000	55.75	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
136	20231206	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	3115	90	2	2.98	1140209900	367010	24.97	3115	3160	3040	3930	2120	3025	3106.75	4.58	0	1504	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1495	5.30	0.87	12	0.76	588.00	3580.00	3305	20231205	-5.75	2000	20230726	55.75	3305	-5.75	20231205	2000	55.75	20230726	3305	-5.75	20231205	2000	55.75	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
137	20231206	090313	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	75	2	2.48	288486445	92637	6.30	3115	3145	3085	3930	2120	3025	3114.16	4.58	0	-26301	3435	3230	3100	2895	2765	3165	2830	240	905	500	2050	5	1	48000000	1488	5.27	0.87	12	0.19	588.00	3580.00	3305	20231205	-6.20	2000	20230726	55.00	3305	-6.20	20231205	2000	55.00	20230726	3305	-6.20	20231205	2000	55.00	20230726	2.05	N	021080	500	240 억	2197699	N	N	0	N	N
138	20231205	160313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3025	-205	5	-6.35	4564055865	1459273	58.83	3260	3305	2970	4195	2265	3230	3127.68	4.99	0	-215031	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1452	5.14	0.84	12	3.04	588.00	3580.00	3305	20231205	-8.47	2000	20230726	51.25	3305	-8.47	20231205	2000	51.25	20230726	3305	-8.47	20231205	2000	51.25	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
139	20231205	150313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2975	-255	5	-7.89	4122465490	1313420	52.95	3260	3305	2970	4195	2265	3230	3138.72	4.99	0	-170937	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1428	5.06	0.83	12	2.74	588.00	3580.00	3305	20231205	-9.98	2000	20230726	48.75	3305	-9.98	20231205	2000	48.75	20230726	3305	-9.98	20231205	2000	48.75	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
140	20231205	140313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3020	-210	5	-6.50	3635545300	1150957	46.40	3260	3305	3015	4195	2265	3230	3158.71	4.99	0	-145919	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1450	5.14	0.84	12	2.40	588.00	3580.00	3305	20231205	-8.62	2000	20230726	51.00	3305	-8.62	20231205	2000	51.00	20230726	3305	-8.62	20231205	2000	51.00	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
141	20231205	130314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3055	-175	5	-5.42	3401690130	1073919	43.29	3260	3305	3015	4195	2265	3230	3167.54	4.99	0	-124381	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1466	5.20	0.85	12	2.24	588.00	3580.00	3305	20231205	-7.56	2000	20230726	52.75	3305	-7.56	20231205	2000	52.75	20230726	3305	-7.56	20231205	2000	52.75	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
142	20231205	120311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3100	-130	5	-4.02	2797162945	876518	35.33	3260	3305	3100	4195	2265	3230	3191.22	4.99	0	-103470	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1488	5.27	0.87	12	1.83	588.00	3580.00	3305	20231205	-6.20	2000	20230726	55.00	3305	-6.20	20231205	2000	55.00	20230726	3305	-6.20	20231205	2000	55.00	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
143	20231205	110311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3115	-115	5	-3.56	2670686295	835832	33.69	3260	3305	3100	4195	2265	3230	3195.24	4.99	0	-103290	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1495	5.30	0.87	12	1.74	588.00	3580.00	3305	20231205	-5.75	2000	20230726	55.75	3305	-5.75	20231205	2000	55.75	20230726	3305	-5.75	20231205	2000	55.75	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
144	20231205	100312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3180	-50	5	-1.55	2126374115	661675	26.67	3260	3305	3100	4195	2265	3230	3213.62	4.99	0	-113150	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1526	5.41	0.89	12	1.38	588.00	3580.00	3305	20231205	-3.78	2000	20230726	59.00	3305	-3.78	20231205	2000	59.00	20230726	3305	-3.78	20231205	2000	59.00	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
145	20231205	090310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3245	15	2	0.46	881532060	269032	10.85	3260	3305	3245	4195	2265	3230	3276.70	4.99	0	-57467	3373	3301	3173	3101	2973	3337	3137	240	965	500	2190	5	1	48000000	1558	5.52	0.91	12	0.56	588.00	3580.00	3305	20231205	-1.82	2000	20230726	62.25	3305	-1.82	20231205	2000	62.25	20230726	3305	-1.82	20231205	2000	62.25	20230726	1.96	N	021080	500	240 억	2393910	N	N	0	N	N
146	20231204	160312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3230	210	2	6.95	7733178745	2439918	1239.34	3090	3245	3045	3925	2115	3020	3169.27	5.04	0	-23385	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1550	5.49	0.90	12	5.08	588.00	3580.00	3245	20231204	-0.46	2000	20230726	61.50	3245	-0.46	20231204	2000	61.50	20230726	3245	-0.46	20231204	2000	61.50	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
147	20231204	150313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3215	195	2	6.46	7102661595	2244248	1139.95	3090	3245	3045	3925	2115	3020	3164.83	5.04	0	-1726	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1543	5.47	0.90	12	4.68	588.00	3580.00	3245	20231204	-0.92	2000	20230726	60.75	3245	-0.92	20231204	2000	60.75	20230726	3245	-0.92	20231204	2000	60.75	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
148	20231204	140311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3185	165	2	5.46	5356962655	1701527	864.28	3090	3245	3045	3925	2115	3020	3148.33	5.04	0	27065	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1529	5.42	0.89	12	3.54	588.00	3580.00	3245	20231204	-1.85	2000	20230726	59.25	3245	-1.85	20231204	2000	59.25	20230726	3245	-1.85	20231204	2000	59.25	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
149	20231204	130310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3165	145	2	4.80	4963212890	1577172	801.11	3090	3245	3045	3925	2115	3020	3146.91	5.04	0	28721	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1519	5.38	0.88	12	3.29	588.00	3580.00	3245	20231204	-2.47	2000	20230726	58.25	3245	-2.47	20231204	2000	58.25	20230726	3245	-2.47	20231204	2000	58.25	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
150	20231204	120311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3175	155	2	5.13	4668293610	1483831	753.70	3090	3245	3045	3925	2115	3020	3146.11	5.04	0	25824	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1524	5.40	0.89	12	3.09	588.00	3580.00	3245	20231204	-2.16	2000	20230726	58.75	3245	-2.16	20231204	2000	58.75	20230726	3245	-2.16	20231204	2000	58.75	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
151	20231204	110311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3130	110	2	3.64	2773877140	890180	452.16	3090	3160	3045	3925	2115	3020	3116.09	5.04	0	61231	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1502	5.32	0.87	12	1.85	588.00	3580.00	3160	20231204	-0.95	2000	20230726	56.50	3160	-0.95	20231204	2000	56.50	20230726	3160	-0.95	20231204	2000	56.50	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
152	20231204	100311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3120	100	2	3.31	1665112680	536972	272.75	3090	3140	3045	3925	2115	3020	3100.93	5.04	0	32089	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1498	5.31	0.87	12	1.12	588.00	3580.00	3140	20231204	-0.64	2000	20230726	56.00	3140	-0.64	20231204	2000	56.00	20230726	3140	-0.64	20231204	2000	56.00	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
153	20231204	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	30	2	0.99	228432210	74251	37.72	3090	3100	3045	3925	2115	3020	3076.49	5.04	0	-34208	3083	3051	2993	2961	2903	3067	2977	240	905	500	2050	5	1	48000000	1464	5.19	0.85	12	0.15	588.00	3580.00	3130	20221215	-2.56	2000	20230726	52.50	3110	-1.93	20230208	2000	52.50	20230726	3130	-2.56	20221215	2000	52.50	20230726	1.99	N	021080	500	240 억	2420731	N	N	0	N	N
154	20231201	160311	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	30	2	1.00	580751270	195123	50.68	2990	3025	2935	3885	2095	2990	2972.42	5.09	0	-19477	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1450	5.14	0.84	12	0.41	588.00	3580.00	3130	20221215	-3.51	2000	20230726	51.00	3110	-2.89	20230208	2000	51.00	20230726	3130	-3.51	20221215	2000	51.00	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
155	20231201	150311	57	100.00	KOSDAQ		금융	N	N	N	N	N	3015	25	2	0.84	487616450	164250	42.66	2990	3025	2935	3885	2095	2990	2968.75	5.09	0	-18661	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1447	5.13	0.84	12	0.34	588.00	3580.00	3130	20221215	-3.67	2000	20230726	50.75	3110	-3.05	20230208	2000	50.75	20230726	3130	-3.67	20221215	2000	50.75	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
156	20231201	140310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2985	-5	5	-0.17	340971175	115393	29.97	2990	2995	2935	3885	2095	2990	2954.87	5.09	0	-19553	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1433	5.08	0.83	12	0.24	588.00	3580.00	3130	20221215	-4.63	2000	20230726	49.25	3110	-4.02	20230208	2000	49.25	20230726	3130	-4.63	20221215	2000	49.25	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
157	20231201	130309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2960	-30	5	-1.00	310486270	105150	27.31	2990	2995	2935	3885	2095	2990	2952.79	5.09	0	-14988	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1421	5.03	0.83	12	0.22	588.00	3580.00	3130	20221215	-5.43	2000	20230726	48.00	3110	-4.82	20230208	2000	48.00	20230726	3130	-5.43	20221215	2000	48.00	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
158	20231201	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2960	-30	5	-1.00	278922145	94479	24.54	2990	2995	2935	3885	2095	2990	2952.21	5.09	0	-14278	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1421	5.03	0.83	12	0.20	588.00	3580.00	3130	20221215	-5.43	2000	20230726	48.00	3110	-4.82	20230208	2000	48.00	20230726	3130	-5.43	20221215	2000	48.00	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
159	20231201	110310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2950	-40	5	-1.34	234655175	79472	20.64	2990	2995	2935	3885	2095	2990	2952.68	5.09	0	-12179	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1416	5.02	0.82	12	0.17	588.00	3580.00	3130	20221215	-5.75	2000	20230726	47.50	3110	-5.14	20230208	2000	47.50	20230726	3130	-5.75	20221215	2000	47.50	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
160	20231201	100311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2950	-40	5	-1.34	139439965	47199	12.26	2990	2995	2935	3885	2095	2990	2954.30	5.09	0	-17336	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1416	5.02	0.82	12	0.10	588.00	3580.00	3130	20221215	-5.75	2000	20230726	47.50	3110	-5.14	20230208	2000	47.50	20230726	3130	-5.75	20221215	2000	47.50	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N
161	20231201	090307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2980	-10	5	-0.33	13565750	4538	1.18	2990	2995	2980	3885	2095	2990	2989.37	5.09	0	-932	3073	3031	2998	2956	2923	3015	2940	240	895	500	2030	5	1	48000000	1430	5.07	0.83	12	0.01	588.00	3580.00	3130	20221215	-4.79	2000	20230726	49.00	3110	-4.18	20230208	2000	49.00	20230726	3130	-4.79	20221215	2000	49.00	20230726	1.99	N	021080	500	240 억	2441426	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History