KissMeData/442310/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
3	20231229	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
4	20231229	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
5	20231229	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
6	20231229	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
7	20231229	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
8	20231229	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
9	20231229	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.12	-29	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8361	N	N	N	N
10	20231228	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	40910075	19352	133.10	2130	2130	2105	2765	1495	2130	2114.00	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
11	20231228	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	40850705	19324	132.91	2130	2130	2105	2765	1495	2130	2113.99	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.29	-3.00	1829.00	2210	20231025	-4.07	1701	20221223	24.63	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	2015	5.21	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
12	20231228	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	33901025	16060	110.46	2130	2130	2105	2765	1495	2130	2110.90	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.24	-3.00	1829.00	2210	20231025	-4.07	1701	20221223	24.63	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	2015	5.21	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
13	20231228	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	33343445	15797	108.65	2130	2130	2105	2765	1495	2130	2110.75	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.24	-3.00	1829.00	2210	20231025	-4.07	1701	20221223	24.63	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	2015	5.21	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
14	20231228	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	32789075	15535	106.85	2130	2130	2105	2765	1495	2130	2110.66	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.23	-3.00	1829.00	2210	20231025	-4.30	1701	20221223	24.34	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	2015	4.96	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
15	20231228	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	32247620	15279	105.09	2130	2130	2105	2765	1495	2130	2110.58	0.13	0	-29	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.23	-3.00	1829.00	2210	20231025	-4.30	1701	20221223	24.34	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	2015	4.96	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
16	20231228	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4501230	2120	14.58	2130	2130	2110	2765	1495	2130	2123.22	0.13	0	-26	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.03	-3.00	1829.00	2210	20231025	-4.52	1701	20221223	24.04	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2015	4.71	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
17	20231228	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.13	0	0	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1701	20221223	25.22	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2015	5.71	20221229	0.07	N	442310	100	6 억	8390	N	N	N	N
18	20231227	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	30663330	14539	58.36	2105	2130	2105	2775	1495	2135	2109.04	0.12	0	16	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.22	-3.00	1829.00	2210	20231025	-3.62	1696	20221222	25.59	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	2010	5.97	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
19	20231227	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	30075475	14261	57.24	2105	2130	2105	2775	1495	2135	2108.93	0.12	0	16	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.21	-3.00	1829.00	2210	20231025	-3.85	1696	20221222	25.29	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	2010	5.72	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
20	20231227	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	20591410	9766	39.20	2105	2130	2105	2775	1495	2135	2108.48	0.12	0	-10	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.15	-3.00	1829.00	2210	20231025	-4.75	1696	20221222	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	2010	4.73	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
21	20231227	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	18130660	8598	34.51	2105	2130	2105	2775	1495	2135	2108.71	0.12	0	-10	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.13	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2010	4.98	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
22	20231227	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	11147660	5288	21.23	2105	2130	2105	2775	1495	2135	2108.11	0.12	0	-8	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.75	1696	20221222	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	2010	4.73	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
23	20231227	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	5809300	2756	11.06	2105	2130	2105	2775	1495	2135	2107.87	0.12	0	-8	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.75	1696	20221222	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	2010	4.73	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
24	20231227	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	815050	387	1.55	2105	2130	2105	2775	1495	2135	2106.07	0.12	0	-8	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.01	-3.00	1829.00	2210	20231025	-4.75	1696	20221222	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	2010	4.73	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
25	20231227	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	143140	68	0.27	2105	2105	2105	2775	1495	2135	2105.00	0.12	0	0	2178	2156	2128	2106	2078	2142	2092	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1696	20221222	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	2010	4.73	20221227	0.07	N	442310	100	6 억	8374	N	N	N	N
26	20231226	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	52812315	24913	172.52	2140	2150	2100	2785	1505	2145	2119.87	0.12	0	151	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.37	-3.00	1829.00	2210	20231025	-3.39	1696	20221222	25.88	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	2000	6.75	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
27	20231226	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	52448625	24742	171.33	2140	2150	2100	2785	1505	2145	2119.82	0.12	0	149	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.37	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
28	20231226	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	25514445	12034	83.33	2140	2150	2100	2785	1505	2145	2120.20	0.12	0	140	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.18	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
29	20231226	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	23868645	11254	77.93	2140	2150	2100	2785	1505	2145	2120.90	0.12	0	139	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.17	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
30	20231226	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	22238750	10482	72.58	2140	2150	2100	2785	1505	2145	2121.61	0.12	0	129	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.16	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
31	20231226	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	20605610	9708	67.23	2140	2150	2100	2785	1505	2145	2122.54	0.12	0	129	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.14	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
32	20231226	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	18952785	8925	61.80	2140	2150	2100	2785	1505	2145	2123.56	0.12	0	41	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.13	-3.00	1829.00	2210	20231025	-4.52	1696	20221222	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	2000	5.50	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
33	20231226	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	141780	67	0.46	2140	2140	2115	2785	1505	2145	2116.12	0.12	0	0	2171	2157	2131	2117	2091	2165	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1696	20221222	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	2000	5.75	20221226	0.07	N	442310	100	6 억	8223	N	N	N	N
34	20231222	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	30762185	14441	408.86	2105	2145	2105	2780	1500	2140	2130.20	0.12	0	-84	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.22	-3.00	1829.00	2210	20231025	-2.94	1696	20221220	26.47	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1995	7.52	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
35	20231222	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	30186760	14171	401.22	2105	2145	2105	2780	1500	2140	2130.18	0.12	0	-82	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.21	-3.00	1829.00	2210	20231025	-4.07	1696	20221220	25.00	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1995	6.27	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
36	20231222	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	3150485	1489	42.16	2105	2140	2105	2780	1500	2140	2115.84	0.12	0	-43	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1696	20221220	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
37	20231222	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	2532650	1197	33.89	2105	2140	2105	2780	1500	2140	2115.83	0.12	0	-43	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1696	20221220	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
38	20231222	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	2001730	946	26.78	2105	2140	2105	2780	1500	2140	2115.99	0.12	0	-43	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.30	1696	20221220	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
39	20231222	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	1496210	707	20.02	2105	2140	2105	2780	1500	2140	2116.28	0.12	0	-42	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.30	1696	20221220	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
40	20231222	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	832415	394	11.16	2105	2140	2105	2780	1500	2140	2112.73	0.12	0	-22	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.01	-3.00	1829.00	2210	20231025	-4.52	1696	20221220	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
41	20231222	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	197870	94	2.66	2105	2105	2105	2780	1500	2140	2105.00	0.12	0	0	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1696	20221220	24.12	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1995	5.51	20221222	0.07	N	442310	100	6 억	8307	N	N	N	N
42	20231221	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	7478340	3532	9.44	2125	2145	2110	2785	1505	2145	2117.31	0.12	0	4	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.05	-3.00	1829.00	2210	20231025	-3.17	1696	20221219	26.18	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1995	7.27	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
43	20231221	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	7340010	3467	9.26	2125	2145	2110	2785	1505	2145	2117.11	0.12	0	4	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.05	-3.00	1829.00	2210	20231025	-4.52	1696	20221219	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
44	20231221	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	6803765	3213	8.58	2125	2145	2110	2785	1505	2145	2117.57	0.12	0	-3	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.05	-3.00	1829.00	2210	20231025	-4.30	1696	20221219	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
45	20231221	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	6174395	2915	7.79	2125	2145	2110	2785	1505	2145	2118.15	0.12	0	-3	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.52	1696	20221219	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
46	20231221	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	5566295	2627	7.02	2125	2145	2110	2785	1505	2145	2118.88	0.12	0	-3	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.52	1696	20221219	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
47	20231221	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	3824745	1803	4.82	2125	2145	2110	2785	1505	2145	2121.32	0.12	0	-3	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.03	-3.00	1829.00	2210	20231025	-4.52	1696	20221219	24.41	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
48	20231221	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	1325790	623	1.66	2125	2145	2125	2785	1505	2145	2128.07	0.12	0	-1	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.85	1696	20221219	25.29	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1995	6.52	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
49	20231221	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	34000	16	0.04	2125	2125	2125	2785	1505	2145	2125.00	0.12	0	0	2168	2156	2133	2121	2098	2162	2127	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1696	20221219	25.29	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1995	6.52	20221222	0.07	N	442310	100	6 억	8303	N	N	N	N
50	20231220	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	79179600	37435	229.68	2145	2145	2110	2785	1505	2145	2115.12	0.12	0	-12	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.56	-3.00	1829.00	2210	20231025	-2.94	1696	20221216	26.47	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1995	7.52	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
51	20231220	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	78217885	36981	226.89	2145	2145	2110	2785	1505	2145	2115.08	0.12	0	-43	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.55	-3.00	1829.00	2210	20231025	-4.07	1696	20221216	25.00	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1995	6.27	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
52	20231220	141403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	11859355	5605	34.39	2145	2145	2110	2785	1505	2145	2115.85	0.12	0	-63	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.08	-3.00	1829.00	2210	20231025	-4.30	1696	20221216	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
53	20231220	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	9267840	4380	26.87	2145	2145	2110	2785	1505	2145	2115.95	0.12	0	-53	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.07	-3.00	1829.00	2210	20231025	-4.30	1696	20221216	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
54	20231220	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	6689295	3161	19.39	2145	2145	2110	2785	1505	2145	2116.20	0.12	0	-44	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.05	-3.00	1829.00	2210	20231025	-4.30	1696	20221216	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
55	20231220	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	4201820	1985	12.18	2145	2145	2110	2785	1505	2145	2116.79	0.12	0	-44	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.30	1696	20221216	24.71	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
56	20231220	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1387175	655	4.02	2145	2145	2110	2785	1505	2145	2117.82	0.12	0	-15	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1696	20221216	26.18	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1995	7.27	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
57	20231220	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.12	0	0	2178	2161	2133	2116	2088	2167	2122	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1696	20221216	26.47	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1995	7.52	20221220	0.07	N	442310	100	6 억	8315	N	N	N	N
58	20231219	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	34776750	16299	191.55	2145	2150	2105	2775	1495	2135	2133.67	0.12	0	-1618	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.24	-3.00	1829.00	2210	20231025	-2.94	1692	20221215	26.77	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1995	7.52	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
59	20231219	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	11868535	5624	66.09	2145	2145	2105	2775	1495	2135	2110.34	0.12	0	-1249	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.75	1692	20221215	24.41	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1995	5.51	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
60	20231219	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	9856365	4670	54.88	2145	2145	2105	2775	1495	2135	2110.57	0.12	0	-846	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.07	-3.00	1829.00	2210	20231025	-4.52	1692	20221215	24.70	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
61	20231219	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	6575805	3115	36.61	2145	2145	2105	2775	1495	2135	2111.01	0.12	0	-63	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.05	-3.00	1829.00	2210	20231025	-4.52	1692	20221215	24.70	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
62	20231219	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	4596100	2177	25.58	2145	2145	2105	2775	1495	2135	2111.21	0.12	0	8	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.03	-3.00	1829.00	2210	20231025	-4.75	1692	20221215	24.41	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1995	5.51	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
63	20231219	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	2665020	1261	14.82	2145	2145	2105	2775	1495	2135	2113.42	0.12	0	9	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.02	-3.00	1829.00	2210	20231025	-4.52	1692	20221215	24.70	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
64	20231219	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	610530	288	3.38	2145	2145	2110	2775	1495	2135	2119.90	0.12	0	-1	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1692	20221215	25.00	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
65	20231219	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.12	0	0	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1692	20221215	26.18	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1995	7.02	20221219	0.07	N	442310	100	6 억	8231	N	N	N	N
66	20231218	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	18018815	8509	100.19	2100	2140	2100	2780	1500	2140	2117.62	0.12	0	109	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.13	-3.00	1829.00	2210	20231025	-3.39	1692	20221215	26.18	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1995	7.02	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
67	20231218	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	17829845	8420	99.14	2100	2140	2100	2780	1500	2140	2117.56	0.12	0	107	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.13	-3.00	1829.00	2210	20231025	-4.07	1692	20221215	25.30	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1995	6.27	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
68	20231218	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	5341245	2515	29.61	2100	2140	2100	2780	1500	2140	2123.76	0.12	0	44	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.04	-3.00	1829.00	2210	20231025	-4.30	1692	20221215	25.00	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
69	20231218	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	4789125	2254	26.54	2100	2140	2100	2780	1500	2140	2124.72	0.12	0	44	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.30	1692	20221215	25.00	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1995	6.02	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
70	20231218	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	3102450	1460	17.19	2100	2140	2100	2780	1500	2140	2124.97	0.12	0	30	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.02	-3.00	1829.00	2210	20231025	-3.85	1692	20221215	25.59	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1995	6.52	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
71	20231218	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	1695640	798	9.40	2100	2140	2100	2780	1500	2140	2124.86	0.12	0	24	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.85	1692	20221215	25.59	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1995	6.52	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
72	20231218	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	948925	447	5.26	2100	2140	2100	2780	1500	2140	2122.87	0.12	0	19	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.07	1692	20221215	25.30	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1995	6.27	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
73	20231218	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	182960	86	1.01	2100	2140	2100	2780	1500	2140	2127.44	0.12	0	12	2166	2152	2131	2117	2096	2160	2125	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1692	20221215	24.70	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1995	5.76	20221219	0.07	N	442310	100	6 억	8122	N	N	N	N
74	20231215	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	17976735	8493	24265.71	2110	2145	2110	2785	1505	2145	2116.65	0.12	0	-167	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.13	-3.00	1829.00	2210	20231025	-3.17	1688	20221213	26.78	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1990	7.54	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
75	20231215	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	17402075	8223	23494.29	2110	2145	2110	2785	1505	2145	2116.27	0.12	0	-163	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.12	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1990	6.78	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
76	20231215	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	10735310	5078	14508.57	2110	2145	2110	2785	1505	2145	2114.08	0.12	0	-137	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.52	1688	20221213	25.00	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1990	6.03	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
77	20231215	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	5280000	2495	7128.57	2110	2145	2110	2785	1505	2145	2116.23	0.12	0	-124	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.04	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1990	6.53	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
78	20231215	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	5235480	2474	7068.57	2110	2145	2110	2785	1505	2145	2116.20	0.12	0	-123	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.04	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1990	6.53	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
79	20231215	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	3204520	1516	4331.43	2110	2145	2110	2785	1505	2145	2113.80	0.12	0	-66	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1990	6.53	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
80	20231215	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	2176320	1031	2945.71	2110	2145	2110	2785	1505	2145	2110.88	0.12	0	-2	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1990	7.29	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
81	20231215	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2112145	1001	2860.00	2110	2145	2110	2785	1505	2145	2110.03	0.12	0	-1	2151	2147	2146	2142	2141	2147	2142	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.01	-3.00	1829.00	2210	20231025	-2.94	1688	20221213	27.07	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1990	7.79	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
82	20231214	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	75125	35	1.48	2150	2150	2145	2775	1495	2135	2146.43	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1688	20221213	27.07	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1990	7.79	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
83	20231214	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
84	20231214	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
85	20231214	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
86	20231214	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
87	20231214	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
88	20231214	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.42	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1990	8.04	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
89	20231214	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1990	7.29	20221215	0.07	N	442310	100	6 억	8289	N	N	N	N
90	20231213	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	4986970	2357	98.13	2105	2140	2105	2760	1490	2125	2115.81	0.12	0	-82	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.04	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
91	20231213	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4723610	2233	92.96	2105	2140	2105	2760	1490	2125	2115.36	0.12	0	-75	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
92	20231213	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	3108825	1470	61.20	2105	2140	2105	2760	1490	2125	2114.85	0.12	0	-51	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1688	20221213	25.30	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
93	20231213	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2391270	1131	47.09	2105	2140	2105	2760	1490	2125	2114.30	0.12	0	-37	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
94	20231213	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	1756005	831	34.60	2105	2140	2105	2760	1490	2125	2113.12	0.12	0	-26	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.30	1688	20221213	25.30	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
95	20231213	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	1146835	543	22.61	2105	2140	2105	2760	1490	2125	2112.03	0.12	0	-24	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.30	1688	20221213	25.30	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
96	20231213	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	472295	224	9.33	2105	2140	2105	2760	1490	2125	2108.46	0.12	0	0	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
97	20231213	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	442400	210	8.74	2105	2140	2105	2760	1490	2125	2106.67	0.12	0	0	2165	2145	2130	2110	2095	2137	2102	7	635	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1688	20221213	26.78	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1985	7.81	20221213	0.07	N	442310	100	6 억	8371	N	N	N	N
98	20231212	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	5096165	2402	11.56	2150	2150	2115	2775	1495	2135	2121.63	0.12	0	116	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.04	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
99	20231212	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	4521460	2131	10.26	2150	2150	2115	2775	1495	2135	2121.76	0.12	0	95	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.62	1688	20221213	26.18	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
100	20231212	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	3281180	1547	7.45	2150	2150	2115	2775	1495	2135	2121.00	0.12	0	79	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
101	20231212	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2298300	1084	5.22	2150	2150	2115	2775	1495	2135	2120.20	0.12	0	49	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.17	1688	20221213	26.78	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1985	7.81	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
102	20231212	121040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	1239655	585	2.82	2150	2150	2115	2775	1495	2135	2119.07	0.12	0	44	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	142	-706.67	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
103	20231212	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	659640	311	1.50	2150	2150	2115	2775	1495	2135	2121.03	0.12	0	20	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
104	20231212	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	642640	303	1.46	2150	2150	2115	2775	1495	2135	2120.92	0.12	0	16	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1688	20221213	26.78	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1985	7.81	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
105	20231212	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	21500	10	0.05	2150	2150	2150	2775	1495	2135	2150.00	0.12	0	0	2161	2147	2126	2112	2091	2155	2120	7	640	100	1570	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1688	20221213	27.37	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1985	8.31	20221213	0.07	N	442310	100	6 억	8255	N	N	N	N
106	20231211	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	43884060	20775	235.76	2125	2140	2105	2760	1490	2125	2112.35	0.12	78	35	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.31	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
107	20231211	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	43709075	20693	234.83	2125	2140	2105	2760	1490	2125	2112.26	0.12	78	34	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.31	-3.00	1829.00	2210	20231025	-3.39	1688	20221213	26.48	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1985	7.56	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
108	20231211	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	41607925	19698	223.54	2125	2135	2105	2760	1490	2125	2112.29	0.12	78	36	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.29	-3.00	1829.00	2210	20231025	-4.52	1688	20221213	25.00	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1985	6.30	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
109	20231211	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	29067675	13742	155.95	2125	2135	2105	2760	1490	2125	2115.24	0.12	78	36	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.20	-3.00	1829.00	2210	20231025	-4.30	1688	20221213	25.30	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
110	20231211	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	27071090	12794	145.19	2125	2135	2105	2760	1490	2125	2115.92	0.12	78	36	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.19	-3.00	1829.00	2210	20231025	-4.52	1688	20221213	25.00	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1985	6.30	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
111	20231211	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	3269665	1540	17.48	2125	2135	2105	2760	1490	2125	2123.16	0.12	78	30	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1688	20221213	25.30	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
112	20231211	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1353765	637	7.23	2125	2130	2125	2760	1490	2125	2125.22	0.12	78	18	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
113	20231211	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	850000	400	4.54	2125	2125	2125	2760	1490	2125	2125.00	0.12	78	0	2148	2136	2118	2106	2088	2127	2097	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
114	20231208	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	18573455	8812	344.76	2130	2130	2100	2765	1495	2130	2107.75	0.12	0	-78	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.13	-3.00	1829.00	2210	20231025	-3.85	1688	20221213	25.89	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
115	20231208	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	17150740	8144	318.62	2130	2130	2100	2765	1495	2130	2105.94	0.12	0	-76	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.12	-3.00	1829.00	2210	20231025	-3.62	1688	20221213	26.18	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
116	20231208	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	13302695	6321	247.30	2130	2130	2100	2765	1495	2130	2104.52	0.12	0	-73	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	141	-701.67	1.15	12	0.09	-3.00	1829.00	2210	20231025	-4.75	1688	20221213	24.70	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1985	6.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
117	20231208	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	11226445	5335	208.72	2130	2130	2100	2765	1495	2130	2104.30	0.12	0	-77	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	141	-701.67	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.75	1688	20221213	24.70	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1985	6.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
118	20231208	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	11226445	5335	208.72	2130	2130	2100	2765	1495	2130	2104.30	0.12	0	-77	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	141	-701.67	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.75	1688	20221213	24.70	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1985	6.05	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
119	20231208	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	329150	155	6.06	2130	2130	2120	2765	1495	2130	2123.55	0.12	0	0	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1688	20221213	25.59	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
120	20231208	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	10650	5	0.20	2130	2130	2130	2765	1495	2130	2130.00	0.12	0	0	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1688	20221213	26.18	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
121	20231208	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.12	0	0	2133	2131	2128	2126	2123	2132	2127	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1688	20221213	26.18	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8298	N	N	N	N
122	20231207	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5434240	2556	17.60	2130	2130	2125	2760	1490	2125	2126.07	0.12	0	82	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.04	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
123	20231207	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5378860	2530	17.42	2130	2130	2125	2760	1490	2125	2126.03	0.12	0	78	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.04	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
124	20231207	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5370340	2526	17.40	2130	2130	2125	2760	1490	2125	2126.03	0.12	0	78	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.04	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
125	20231207	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1101210	517	3.56	2130	2130	2130	2760	1490	2125	2130.00	0.12	0	0	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
126	20231207	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	21300	10	0.07	2130	2130	2130	2760	1490	2125	2130.00	0.12	0	0	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
127	20231207	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	21300	10	0.07	2130	2130	2130	2760	1490	2125	2130.00	0.12	0	0	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
128	20231207	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	17040	8	0.06	2130	2130	2130	2760	1490	2125	2130.00	0.12	0	0	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1985	7.30	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
129	20231207	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.12	0	0	2141	2132	2121	2112	2101	2137	2117	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8216	N	N	N	N
130	20231206	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	30804130	14520	493.71	2120	2130	2110	2745	1485	2115	2121.50	0.12	0	-404	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.22	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
131	20231206	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	30778685	14508	493.30	2120	2130	2110	2745	1485	2115	2121.50	0.12	0	-393	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.22	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
132	20231206	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	20021810	9424	320.44	2120	2130	2120	2745	1485	2115	2124.56	0.12	0	-311	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.14	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
133	20231206	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	7283025	3430	116.63	2120	2130	2120	2745	1485	2115	2123.33	0.12	0	-241	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.05	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
134	20231206	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	7130385	3358	114.18	2120	2130	2120	2745	1485	2115	2123.40	0.12	0	-169	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.05	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
135	20231206	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	4829200	2275	77.35	2120	2130	2120	2745	1485	2115	2122.73	0.12	0	-79	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1985	7.05	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
136	20231206	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	4593775	2164	73.58	2120	2130	2120	2745	1485	2115	2122.82	0.12	0	-10	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1985	6.80	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
137	20231206	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.12	0	0	2155	2135	2125	2105	2095	2130	2100	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1985	6.55	20221213	0.07	N	442310	100	6 억	8207	N	N	N	N
138	20231205	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	6288425	2941	1380.75	2145	2145	2115	2795	1505	2150	2138.19	0.12	0	-22	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	142	-705.00	1.16	12	0.04	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
139	20231205	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	3491790	1628	764.32	2145	2145	2135	2795	1505	2150	2144.83	0.12	0	-18	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.02	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
140	20231205	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	2404305	1121	526.29	2145	2145	2140	2795	1505	2150	2144.79	0.12	0	-13	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-713.33	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
141	20231205	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	2303725	1074	504.23	2145	2145	2140	2795	1505	2150	2145.00	0.12	0	-2	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.02	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
142	20231205	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	51475	24	11.27	2145	2145	2140	2795	1505	2150	2144.79	0.12	0	0	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
143	20231205	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	15015	7	3.29	2145	2145	2145	2795	1505	2150	2145.00	0.12	0	0	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
144	20231205	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	15015	7	3.29	2145	2145	2145	2795	1505	2150	2145.00	0.12	0	0	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
145	20231205	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	4290	2	0.94	2145	2145	2145	2795	1505	2150	2145.00	0.12	0	0	2183	2166	2153	2136	2123	2160	2130	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8218	N	N	N	N
146	20231204	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	457855	213	2.41	2170	2170	2140	2820	1520	2170	2149.55	0.12	0	-181	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
147	20231204	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	408405	190	2.15	2170	2170	2140	2820	1520	2170	2149.50	0.12	0	-158	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
148	20231204	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	113865	53	0.60	2170	2170	2140	2820	1520	2170	2148.40	0.12	0	-25	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
149	20231204	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	111715	52	0.59	2170	2170	2140	2820	1520	2170	2148.37	0.12	0	-24	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
150	20231204	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	43125	20	0.23	2170	2170	2150	2820	1520	2170	2156.25	0.12	0	-15	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
151	20231204	111055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	10850	5	0.06	2170	2170	2170	2820	1520	2170	2170.00	0.12	0	0	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	146	-723.33	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
152	20231204	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	10850	5	0.06	2170	2170	2170	2820	1520	2170	2170.00	0.12	0	0	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	146	-723.33	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
153	20231204	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.12	0	0	2216	2192	2161	2137	2106	2205	2150	7	650	100	1600	5	1	6710000	146	-723.33	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8216	N	N	N	N
154	20231201	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	30	2	1.40	19062095	8829	518.44	2140	2185	2130	2780	1500	2140	2159.03	0.13	0	-216	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	146	-723.33	1.19	12	0.13	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
155	20231201	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	30	2	1.40	19062095	8829	518.44	2140	2185	2130	2780	1500	2140	2159.03	0.13	0	-216	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	146	-723.33	1.19	12	0.13	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
156	20231201	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	30	2	1.40	19062095	8829	518.44	2140	2185	2130	2780	1500	2140	2159.03	0.13	0	-216	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	146	-723.33	1.19	12	0.13	-3.00	1829.00	2210	20231025	-1.81	1684	20221205	28.86	2210	-1.81	20231025	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
157	20231201	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	8215425	3829	224.84	2140	2185	2130	2780	1500	2140	2145.58	0.13	0	-122	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	145	-720.00	1.18	12	0.06	-3.00	1829.00	2210	20231025	-2.26	1684	20221205	28.27	2210	-2.26	20231025	1718	25.73	20230103	2540	-14.96	20230525	1980	9.09	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
158	20231201	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	8215425	3829	224.84	2140	2185	2130	2780	1500	2140	2145.58	0.13	0	-122	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	145	-720.00	1.18	12	0.06	-3.00	1829.00	2210	20231025	-2.26	1684	20221205	28.27	2210	-2.26	20231025	1718	25.73	20230103	2540	-14.96	20230525	1980	9.09	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
159	20231201	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	4916535	2283	134.06	2140	2185	2130	2780	1500	2140	2153.54	0.13	0	-121	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	145	-720.00	1.18	12	0.03	-3.00	1829.00	2210	20231025	-2.26	1684	20221205	28.27	2210	-2.26	20231025	1718	25.73	20230103	2540	-14.96	20230525	1980	9.09	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
160	20231201	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	12830	6	0.35	2140	2140	2130	2780	1500	2140	2138.33	0.13	0	-1	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N
161	20231201	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.13	0	0	2146	2142	2136	2132	2126	2145	2135	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8432	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History