KissMeData/372290/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
3	20231229	151318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
4	20231229	141316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
5	20231229	131318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
6	20231229	121321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
7	20231229	111220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
8	20231229	101233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
9	20231229	091232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	952172345	206610	110.60	4845	4845	4405	6090	3285	4690	4608.21	1.81	-24968	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.80	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		77875	N	N	0	N	00	N
10	20231228	161219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	-15	5	-0.32	948126145	205743	110.14	4845	4845	4405	6090	3285	4690	4608.21	2.39	0	-25146	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	425.00	2.60	12	4.78	11.00	1795.00	4845	20231228	-3.51	2178	20221223	114.65	4845	-3.51	20231228	2195	112.98	20230104	4845	-3.51	20231228	2010	132.59	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
11	20231228	151228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4670	-20	5	-0.43	932762255	202451	108.37	4845	4845	4405	6090	3285	4690	4607.35	2.39	0	-25122	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	201	424.55	2.60	12	4.70	11.00	1795.00	4845	20231228	-3.61	2178	20221223	114.42	4845	-3.61	20231228	2195	112.76	20230104	4845	-3.61	20231228	2010	132.34	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
12	20231228	141224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4610	-80	5	-1.71	904793025	196418	105.14	4845	4845	4405	6090	3285	4690	4606.47	2.39	0	-24637	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	198	419.09	2.57	12	4.56	11.00	1795.00	4845	20231228	-4.85	2178	20221223	111.66	4845	-4.85	20231228	2195	110.02	20230104	4845	-4.85	20231228	2010	129.35	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
13	20231228	131218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4645	-45	5	-0.96	836078680	181509	97.16	4845	4845	4405	6090	3285	4690	4606.27	2.39	0	-24187	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	200	422.27	2.59	12	4.22	11.00	1795.00	4845	20231228	-4.13	2178	20221223	113.27	4845	-4.13	20231228	2195	111.62	20230104	4845	-4.13	20231228	2010	131.09	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
14	20231228	121222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	-40	5	-0.85	802042875	174180	93.24	4845	4845	4405	6090	3285	4690	4604.68	2.39	0	-23496	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	200	422.73	2.59	12	4.05	11.00	1795.00	4845	20231228	-4.02	2178	20221223	113.50	4845	-4.02	20231228	2195	111.85	20230104	4845	-4.02	20231228	2010	131.34	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
15	20231228	111226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4630	-60	5	-1.28	746296690	162163	86.81	4845	4845	4405	6090	3285	4690	4602.14	2.39	0	-23217	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	199	420.91	2.58	12	3.77	11.00	1795.00	4845	20231228	-4.44	2178	20221223	112.58	4845	-4.44	20231228	2195	110.93	20230104	4845	-4.44	20231228	2010	130.35	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
16	20231228	101220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4635	-55	5	-1.17	565019630	122672	65.67	4845	4845	4405	6090	3285	4690	4605.94	2.39	0	-22303	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	199	421.36	2.58	12	2.85	11.00	1795.00	4845	20231228	-4.33	2178	20221223	112.81	4845	-4.33	20231228	2195	111.16	20230104	4845	-4.33	20231228	2010	130.60	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
17	20231228	091239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4615	-75	5	-1.60	296537210	64311	34.43	4845	4845	4405	6090	3285	4690	4610.99	2.39	0	-15367	4896	4792	4586	4482	4276	4845	4535	4	1400	100	3280	5	1	4304000	199	419.55	2.57	12	1.49	11.00	1795.00	4845	20231228	-4.75	2178	20221223	111.89	4845	-4.75	20231228	2195	110.25	20230104	4845	-4.75	20231228	2010	129.60	20221228	0.81	N	372290	100	4 억		102843	N	N	0	N	00	N
18	20231227	161207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4690	325	2	7.45	836429710	185800	91.85	4400	4690	4380	5670	3060	4365	4501.83	2.61	0	-7811	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	202	426.36	2.61	12	4.32	11.00	1795.00	4690	20231227	0.00	2178	20221223	115.34	4690	0.00	20231227	2195	113.67	20230104	4690	0.00	20231227	2010	133.33	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
19	20231227	151225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4600	235	2	5.38	769669205	171467	84.76	4400	4615	4380	5670	3060	4365	4488.83	2.61	0	-7604	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	198	418.18	2.56	12	3.98	11.00	1795.00	4615	20231227	-0.33	2178	20221223	111.20	4615	-0.33	20231227	2195	109.57	20230104	4615	-0.33	20231227	2010	128.86	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
20	20231227	141217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4540	175	2	4.01	646266510	144494	71.43	4400	4595	4380	5670	3060	4365	4472.72	2.61	0	-7752	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	195	412.73	2.53	12	3.36	11.00	1795.00	4595	20231227	-1.20	2178	20221223	108.45	4595	-1.20	20231227	2195	106.83	20230104	4595	-1.20	20231227	2010	125.87	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
21	20231227	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4485	120	2	2.75	520830485	116831	57.75	4400	4500	4380	5670	3060	4365	4458.09	2.61	0	-8062	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	193	407.73	2.50	12	2.71	11.00	1795.00	4500	20231227	-0.33	2178	20221223	105.92	4500	-0.33	20231227	2195	104.33	20230104	4500	-0.33	20231227	2010	123.13	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
22	20231227	121210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4485	120	2	2.75	437497535	98287	48.59	4400	4500	4380	5670	3060	4365	4451.34	2.61	0	-6543	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	193	407.73	2.50	12	2.28	11.00	1795.00	4500	20231227	-0.33	2178	20221223	105.92	4500	-0.33	20231227	2195	104.33	20230104	4500	-0.33	20231227	2010	123.13	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
23	20231227	111221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4470	105	2	2.41	390605950	87772	43.39	4400	4500	4380	5670	3060	4365	4450.37	2.61	0	-5430	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	192	406.36	2.49	12	2.04	11.00	1795.00	4500	20231227	-0.67	2178	20221223	105.23	4500	-0.67	20231227	2195	103.64	20230104	4500	-0.67	20231227	2010	122.39	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
24	20231227	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4490	125	2	2.86	313452975	70525	34.86	4400	4495	4380	5670	3060	4365	4444.72	2.61	0	-4194	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	193	408.18	2.50	12	1.64	11.00	1795.00	4495	20231227	-0.11	2178	20221223	106.15	4495	-0.11	20231227	2195	104.56	20230104	4495	-0.11	20231227	2010	123.38	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
25	20231227	091222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4415	50	2	1.15	69452990	15723	7.77	4400	4495	4380	5670	3060	4365	4417.74	2.61	0	-1607	4528	4446	4318	4236	4108	4487	4277	4	1305	100	3050	5	1	4304000	190	401.36	2.46	12	0.37	11.00	1795.00	4495	20231227	-1.78	2178	20221223	102.71	4495	-1.78	20231227	2195	101.14	20230104	4495	-1.78	20231227	2010	119.65	20221228	1.37	N	372290	100	4 억		112352	N	N	0	N	00	N
26	20231226	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	170	2	4.05	863016420	201759	31.78	4195	4400	4190	5450	2940	4195	4277.46	2.95	0	-14432	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	188	396.82	2.43	12	4.69	11.00	1795.00	4465	20231222	-2.24	2178	20221223	100.41	4465	-2.24	20231222	2195	98.86	20230104	4465	-2.24	20231222	2000	118.25	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
27	20231226	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	125	2	2.98	837462770	195899	30.85	4195	4400	4190	5450	2940	4195	4274.97	2.95	0	-14368	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	186	392.73	2.41	12	4.55	11.00	1795.00	4465	20231222	-3.25	2178	20221223	98.35	4465	-3.25	20231222	2195	96.81	20230104	4465	-3.25	20231222	2000	116.00	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
28	20231226	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	175	2	4.17	770207245	180466	28.42	4195	4400	4190	5450	2940	4195	4267.88	2.95	0	-13378	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	188	397.27	2.43	12	4.19	11.00	1795.00	4465	20231222	-2.13	2178	20221223	100.64	4465	-2.13	20231222	2195	99.09	20230104	4465	-2.13	20231222	2000	118.50	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
29	20231226	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	55	2	1.31	692110080	162387	25.58	4195	4400	4190	5450	2940	4195	4262.10	2.95	0	-17766	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	183	386.36	2.37	12	3.77	11.00	1795.00	4465	20231222	-4.82	2178	20221223	95.13	4465	-4.82	20231222	2195	93.62	20230104	4465	-4.82	20231222	2000	112.50	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
30	20231226	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	40	2	0.95	677771470	159018	25.05	4195	4400	4190	5450	2940	4195	4262.23	2.95	0	-17693	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	182	385.00	2.36	12	3.69	11.00	1795.00	4465	20231222	-5.15	2178	20221223	94.44	4465	-5.15	20231222	2195	92.94	20230104	4465	-5.15	20231222	2000	111.75	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
31	20231226	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	5	2	0.12	646564995	151643	23.88	4195	4400	4190	5450	2940	4195	4263.73	2.95	0	-17205	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	181	381.82	2.34	12	3.52	11.00	1795.00	4465	20231222	-5.94	2178	20221223	92.84	4465	-5.94	20231222	2195	91.34	20230104	4465	-5.94	20231222	2000	110.00	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
32	20231226	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	140	2	3.34	456704055	106556	16.78	4195	4400	4195	5450	2940	4195	4286.05	2.95	0	-17293	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	187	394.09	2.42	12	2.48	11.00	1795.00	4465	20231222	-2.91	2178	20221223	99.04	4465	-2.91	20231222	2195	97.49	20230104	4465	-2.91	20231222	2000	116.75	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
33	20231226	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	70	2	1.67	100334290	23429	3.69	4195	4350	4195	5450	2940	4195	4282.48	2.95	0	-5182	4781	4487	4171	3877	3561	4635	4025	4	1255	100	2930	5	1	4304000	184	387.73	2.38	12	0.54	11.00	1795.00	4465	20231222	-4.48	2178	20221223	95.82	4465	-4.48	20231222	2195	94.31	20230104	4465	-4.48	20231222	2000	113.25	20221226	2.05	N	372290	100	4 억		126888	N	N	0	N	00	N
34	20231222	161200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	175	2	4.35	2652462435	633506	68.03	3855	4465	3855	5220	2815	4020	4186.95	3.12	0	-22423	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	181	381.36	2.34	12	14.72	11.00	1795.00	4465	20231222	-6.05	2178	20221223	92.61	4465	-6.05	20231222	2195	91.12	20230104	4465	-6.05	20231222	2000	109.75	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
35	20231222	151157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	175	2	4.35	2596311690	620084	66.59	3855	4465	3855	5220	2815	4020	4187.03	3.12	0	-22742	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	181	381.36	2.34	12	14.41	11.00	1795.00	4465	20231222	-6.05	2178	20221223	92.61	4465	-6.05	20231222	2195	91.12	20230104	4465	-6.05	20231222	2000	109.75	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
36	20231222	141157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4235	215	2	5.35	2464556525	588661	63.22	3855	4465	3855	5220	2815	4020	4186.72	3.12	0	-14847	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	182	385.00	2.36	12	13.68	11.00	1795.00	4465	20231222	-5.15	2178	20221223	94.44	4465	-5.15	20231222	2195	92.94	20230104	4465	-5.15	20231222	2000	111.75	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
37	20231222	131155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4185	165	2	4.10	2397683505	572809	61.51	3855	4465	3855	5220	2815	4020	4185.83	3.12	0	-8234	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	180	380.45	2.33	12	13.31	11.00	1795.00	4465	20231222	-6.27	2178	20221223	92.15	4465	-6.27	20231222	2195	90.66	20230104	4465	-6.27	20231222	2000	109.25	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
38	20231222	121157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4290	270	2	6.72	2194384725	524774	56.36	3855	4465	3855	5220	2815	4020	4181.58	3.12	0	-6829	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	185	390.00	2.39	12	12.19	11.00	1795.00	4465	20231222	-3.92	2178	20221223	96.97	4465	-3.92	20231222	2195	95.44	20230104	4465	-3.92	20231222	2000	114.50	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
39	20231222	111155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4325	305	2	7.59	1963323485	471417	50.63	3855	4465	3855	5220	2815	4020	4164.73	3.12	0	-3411	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	186	393.18	2.41	12	10.95	11.00	1795.00	4465	20231222	-3.14	2178	20221223	98.58	4465	-3.14	20231222	2195	97.04	20230104	4465	-3.14	20231222	2000	116.25	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
40	20231222	101151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4240	220	2	5.47	1149824865	283487	30.44	3855	4240	3855	5220	2815	4020	4056.01	3.12	0	2567	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	182	385.45	2.36	12	6.59	11.00	1795.00	4240	20231222	0.00	2178	20221223	94.67	4240	0.00	20231222	2195	93.17	20230104	4240	0.00	20231222	2000	112.00	20221223	2.26	N	372290	100	4 억		134210	Y	N	0	N	00	N
41	20231222	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-55	5	-1.37	267175385	67972	7.30	3855	4000	3855	5220	2815	4020	3930.67	3.12	0	9192	4436	4227	3891	3682	3346	4332	3787	4	1200	100	2810	5	1	4304000	171	360.45	2.21	12	1.58	11.00	1795.00	4100	20231221	-3.29	2178	20221223	82.05	4100	-3.29	20231221	2195	80.64	20230104	4100	-3.29	20231221	2000	98.25	20221223	2.26	N	372290	100	4 억		134210	N	N	0	N	00	N
42	20231221	161146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4020	365	2	9.99	3606567435	929029	304.06	3660	4100	3555	4750	2560	3655	3882.59	1.66	0	81090	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	173	365.45	2.24	12	21.59	11.00	1795.00	4100	20231221	-1.95	2178	20221223	84.57	4100	-1.95	20231221	2195	83.14	20230104	4100	-1.95	20231221	2000	101.00	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
43	20231221	151152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3995	340	2	9.30	3468392715	894663	292.82	3660	4100	3555	4750	2560	3655	3877.45	1.66	0	81192	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	172	363.18	2.23	12	20.79	11.00	1795.00	4100	20231221	-2.56	2178	20221223	83.43	4100	-2.56	20231221	2195	82.00	20230104	4100	-2.56	20231221	2000	99.75	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
44	20231221	141148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3955	300	2	8.21	3267989110	844341	276.35	3660	4100	3555	4750	2560	3655	3871.17	1.66	0	85277	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	170	359.55	2.20	12	19.62	11.00	1795.00	4100	20231221	-3.54	2178	20221223	81.59	4100	-3.54	20231221	2195	80.18	20230104	4100	-3.54	20231221	2000	97.75	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
45	20231221	131145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	175	2	4.79	3137196530	811108	265.47	3660	4100	3555	4750	2560	3655	3868.52	1.66	0	84278	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	165	348.18	2.13	12	18.85	11.00	1795.00	4100	20231221	-6.59	2178	20221223	75.85	4100	-6.59	20231221	2195	74.49	20230104	4100	-6.59	20231221	2000	91.50	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
46	20231221	121153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3970	315	2	8.62	2867953275	741597	242.72	3660	4100	3555	4750	2560	3655	3868.06	1.66	0	74157	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	171	360.91	2.21	12	17.23	11.00	1795.00	4100	20231221	-3.17	2178	20221223	82.28	4100	-3.17	20231221	2195	80.87	20230104	4100	-3.17	20231221	2000	98.50	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
47	20231221	111153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3855	200	2	5.47	2336624440	608663	199.21	3660	4025	3555	4750	2560	3655	3839.78	1.66	0	71322	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	166	350.45	2.15	12	14.14	11.00	1795.00	4025	20231221	-4.22	2178	20221223	77.00	4025	-4.22	20231221	2195	75.63	20230104	4025	-4.22	20231221	2000	92.75	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
48	20231221	101148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3895	240	2	6.57	1329303460	353987	115.86	3660	3950	3555	4750	2560	3655	3756.02	1.66	0	35263	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	168	354.09	2.17	12	8.22	11.00	1795.00	3950	20231221	-1.39	2178	20221223	78.83	3950	-1.39	20231221	2195	77.45	20230104	3950	-1.39	20231221	2000	94.75	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
49	20231221	091150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3740	85	2	2.33	459297860	123589	40.45	3660	3950	3555	4750	2560	3655	3717.74	1.66	0	-885	3898	3776	3548	3426	3198	3837	3487	4	1095	100	2550	5	1	4304000	161	340.00	2.08	12	2.87	11.00	1795.00	3950	20231221	-5.32	2178	20221223	71.72	3950	-5.32	20231221	2195	70.39	20230104	3950	-5.32	20231221	2000	87.00	20221223	2.16	N	372290	100	4 억		71347	N	N	0	N	00	N
50	20231220	161153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3655	285	2	8.46	1065944830	303562	169.76	3370	3670	3320	4380	2360	3370	3508.92	1.50	0	202	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	157	332.27	2.04	12	7.05	11.00	1795.00	3670	20231220	-0.41	2178	20221223	67.81	3670	-0.41	20231220	2195	66.51	20230104	3670	-0.41	20231220	2000	82.75	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
51	20231220	151249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3595	225	2	6.68	761694390	220040	123.05	3370	3635	3320	4380	2360	3370	3461.79	1.50	0	3779	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	155	326.82	2.00	12	5.11	11.00	1795.00	3635	20231220	-1.10	2178	20221223	65.06	3635	-1.10	20231220	2195	63.78	20230104	3635	-1.10	20231220	2000	79.75	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
52	20231220	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	3445	75	2	2.23	375258755	110002	61.52	3370	3460	3320	4380	2360	3370	3411.53	1.50	0	-209	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	148	313.18	1.92	12	2.56	11.00	1795.00	3500	20231127	-1.57	2178	20221223	58.17	3500	-1.57	20231127	2195	56.95	20230104	3500	-1.57	20231127	2000	72.25	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
53	20231220	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	80	2	2.37	311417365	91422	51.13	3370	3460	3320	4380	2360	3370	3406.53	1.50	0	-426	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	148	313.64	1.92	12	2.12	11.00	1795.00	3500	20231127	-1.43	2178	20221223	58.40	3500	-1.43	20231127	2195	57.18	20230104	3500	-1.43	20231127	2000	72.50	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
54	20231220	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	65	2	1.93	260605455	76607	42.84	3370	3460	3320	4380	2360	3370	3402.02	1.50	0	1002	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	148	312.27	1.91	12	1.78	11.00	1795.00	3500	20231127	-1.86	2178	20221223	57.71	3500	-1.86	20231127	2195	56.49	20230104	3500	-1.86	20231127	2000	71.75	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
55	20231220	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	25	2	0.74	207270825	61056	34.14	3370	3460	3320	4380	2360	3370	3394.93	1.50	0	2682	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	146	308.64	1.89	12	1.42	11.00	1795.00	3500	20231127	-3.00	2178	20221223	55.88	3500	-3.00	20231127	2195	54.67	20230104	3500	-3.00	20231127	2000	69.75	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
56	20231220	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	5	2	0.15	93942920	27973	15.64	3370	3400	3320	4380	2360	3370	3358.17	1.50	0	2727	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	145	306.82	1.88	12	0.65	11.00	1795.00	3500	20231127	-3.57	2178	20221223	54.96	3500	-3.57	20231127	2195	53.76	20230104	3500	-3.57	20231127	2000	68.75	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
57	20231220	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	-40	5	-1.19	37467550	11193	6.26	3370	3370	3320	4380	2360	3370	3346.56	1.50	0	1803	3536	3452	3386	3302	3236	3495	3345	4	1010	100	2350	5	1	4304000	143	302.73	1.86	12	0.26	11.00	1795.00	3500	20231127	-4.86	2178	20221223	52.89	3500	-4.86	20231127	2195	51.71	20230104	3500	-4.86	20231127	2000	66.50	20221223	2.17	N	372290	100	4 억		64364	N	N	0	N	00	N
58	20231219	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3370	0	3	0.00	608933955	178789	134.74	3340	3470	3320	4380	2360	3370	3405.90	1.61	0	-1872	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	145	306.36	1.88	12	4.15	11.00	1795.00	3500	20231127	-3.71	2178	20221223	54.73	3500	-3.71	20231127	2195	53.53	20230104	3500	-3.71	20231127	2000	68.50	20221223	2.22	N	372290	100	4 억		69176	N	Y	0	N	00	N
59	20231219	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-15	5	-0.45	596607575	175129	131.98	3340	3470	3320	4380	2360	3370	3406.67	1.61	0	236	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	144	305.00	1.87	12	4.07	11.00	1795.00	3500	20231127	-4.14	2178	20221223	54.04	3500	-4.14	20231127	2195	52.85	20230104	3500	-4.14	20231127	2000	67.75	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
60	20231219	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	-20	5	-0.59	531842495	155776	117.40	3340	3470	3335	4380	2360	3370	3414.15	1.61	0	728	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	144	304.55	1.87	12	3.62	11.00	1795.00	3500	20231127	-4.29	2178	20221223	53.81	3500	-4.29	20231127	2195	52.62	20230104	3500	-4.29	20231127	2000	67.50	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
61	20231219	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	40	2	1.19	447983000	130917	98.66	3340	3470	3335	4380	2360	3370	3421.89	1.61	0	1780	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	147	310.00	1.90	12	3.04	11.00	1795.00	3500	20231127	-2.57	2178	20221223	56.57	3500	-2.57	20231127	2195	55.35	20230104	3500	-2.57	20231127	2000	70.50	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
62	20231219	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	25	2	0.74	365246980	106686	80.40	3340	3470	3335	4380	2360	3370	3423.57	1.61	0	2387	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	146	308.64	1.89	12	2.48	11.00	1795.00	3500	20231127	-3.00	2178	20221223	55.88	3500	-3.00	20231127	2195	54.67	20230104	3500	-3.00	20231127	2000	69.75	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
63	20231219	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	40	2	1.19	309458270	90282	68.04	3340	3470	3335	4380	2360	3370	3427.69	1.61	0	4397	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	147	310.00	1.90	12	2.10	11.00	1795.00	3500	20231127	-2.57	2178	20221223	56.57	3500	-2.57	20231127	2195	55.35	20230104	3500	-2.57	20231127	2000	70.50	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
64	20231219	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	55	2	1.63	245990155	71658	54.00	3340	3470	3335	4380	2360	3370	3432.84	1.61	0	-388	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	147	311.36	1.91	12	1.66	11.00	1795.00	3500	20231127	-2.14	2178	20221223	57.25	3500	-2.14	20231127	2195	56.04	20230104	3500	-2.14	20231127	2000	71.25	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
65	20231219	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	50	2	1.48	34694005	10250	7.72	3340	3430	3335	4380	2360	3370	3384.78	1.61	0	-611	3543	3456	3343	3256	3143	3500	3300	4	1010	100	2350	5	1	4304000	147	310.91	1.91	12	0.24	11.00	1795.00	3500	20231127	-2.29	2178	20221223	57.02	3500	-2.29	20231127	2195	55.81	20230104	3500	-2.29	20231127	2000	71.00	20221223	2.22	N	372290	100	4 억		69176	N	N	0	N	00	N
66	20231218	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3370	-5	5	-0.15	420870730	125675	53.97	3320	3430	3230	4385	2365	3375	3348.80	1.91	0	-17268	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	145	306.36	1.88	12	2.92	11.00	1795.00	3500	20231127	-3.71	2178	20221223	54.73	3500	-3.71	20231127	2195	53.53	20230104	3500	-3.71	20231127	2000	68.50	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
67	20231218	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	25	2	0.74	383359130	114651	49.24	3320	3430	3230	4385	2365	3375	3343.71	1.91	0	-17018	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	146	309.09	1.89	12	2.66	11.00	1795.00	3500	20231127	-2.86	2178	20221223	56.11	3500	-2.86	20231127	2195	54.90	20230104	3500	-2.86	20231127	2000	70.00	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
68	20231218	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	5	2	0.15	349920040	104778	45.00	3320	3430	3230	4385	2365	3375	3339.63	1.91	0	-13900	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	145	307.27	1.88	12	2.43	11.00	1795.00	3500	20231127	-3.43	2178	20221223	55.19	3500	-3.43	20231127	2195	53.99	20230104	3500	-3.43	20231127	2000	69.00	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
69	20231218	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	55	2	1.63	296649440	89135	38.28	3320	3430	3230	4385	2365	3375	3328.09	1.91	0	-12085	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	148	311.82	1.91	12	2.07	11.00	1795.00	3500	20231127	-2.00	2178	20221223	57.48	3500	-2.00	20231127	2195	56.26	20230104	3500	-2.00	20231127	2000	71.50	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
70	20231218	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	20	2	0.59	236861095	71562	30.73	3320	3400	3230	4385	2365	3375	3309.87	1.91	0	-10419	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	146	308.64	1.89	12	1.66	11.00	1795.00	3500	20231127	-3.00	2178	20221223	55.88	3500	-3.00	20231127	2195	54.67	20230104	3500	-3.00	20231127	2000	69.75	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
71	20231218	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	-10	5	-0.30	202092890	61301	26.33	3320	3365	3230	4385	2365	3375	3296.73	1.91	0	-8839	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	145	305.91	1.87	12	1.42	11.00	1795.00	3500	20231127	-3.86	2178	20221223	54.50	3500	-3.86	20231127	2195	53.30	20230104	3500	-3.86	20231127	2000	68.25	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
72	20231218	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-50	5	-1.48	133160975	40683	17.47	3320	3340	3230	4385	2365	3375	3273.14	1.91	0	-6751	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	143	302.27	1.85	12	0.95	11.00	1795.00	3500	20231127	-5.00	2178	20221223	52.66	3500	-5.00	20231127	2195	51.48	20230104	3500	-5.00	20231127	2000	66.25	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
73	20231218	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	-125	5	-3.70	63993565	19579	8.41	3320	3325	3230	4385	2365	3375	3268.48	1.91	0	-6178	3615	3495	3375	3255	3135	3435	3195	4	1010	100	2360	5	1	4304000	140	295.45	1.81	12	0.45	11.00	1795.00	3500	20231127	-7.14	2178	20221223	49.22	3500	-7.14	20231127	2195	48.06	20230104	3500	-7.14	20231127	2000	62.50	20221223	2.28	N	372290	100	4 억		82095	N	N	0	N	00	N
74	20231215	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-15	5	-0.44	786785955	232693	84.55	3425	3495	3255	4405	2375	3390	3381.20	2.06	0	-5216	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	145	306.82	1.88	12	5.41	11.00	1795.00	3500	20231127	-3.57	2178	20221223	54.96	3500	-3.57	20231127	2195	53.76	20230104	3500	-3.57	20231127	2000	68.75	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
75	20231215	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-115	5	-3.39	738420435	218036	79.23	3425	3495	3255	4405	2375	3390	3386.68	2.06	0	-5698	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	141	297.73	1.82	12	5.07	11.00	1795.00	3500	20231127	-6.43	2178	20221223	50.37	3500	-6.43	20231127	2195	49.20	20230104	3500	-6.43	20231127	2000	63.75	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
76	20231215	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3320	-70	5	-2.06	669068030	196862	71.53	3425	3495	3280	4405	2375	3390	3398.68	2.06	0	-6905	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	143	301.82	1.85	12	4.57	11.00	1795.00	3500	20231127	-5.14	2178	20221223	52.43	3500	-5.14	20231127	2195	51.25	20230104	3500	-5.14	20231127	2000	66.00	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
77	20231215	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-55	5	-1.62	581411155	170310	61.88	3425	3495	3310	4405	2375	3390	3413.90	2.06	0	-11609	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	144	303.18	1.86	12	3.96	11.00	1795.00	3500	20231127	-4.71	2178	20221223	53.12	3500	-4.71	20231127	2195	51.94	20230104	3500	-4.71	20231127	2000	66.75	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
78	20231215	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-55	5	-1.62	525490300	153511	55.78	3425	3495	3310	4405	2375	3390	3423.24	2.06	0	-9820	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	144	303.18	1.86	12	3.57	11.00	1795.00	3500	20231127	-4.71	2178	20221223	53.12	3500	-4.71	20231127	2195	51.94	20230104	3500	-4.71	20231127	2000	66.75	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
79	20231215	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	60	2	1.77	411326455	119608	43.46	3425	3495	3310	4405	2375	3390	3439.14	2.06	0	-5575	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	148	313.64	1.92	12	2.78	11.00	1795.00	3500	20231127	-1.43	2178	20221223	58.40	3500	-1.43	20231127	2195	57.18	20230104	3500	-1.43	20231127	2000	72.50	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
80	20231215	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	45	2	1.33	210973300	61759	22.44	3425	3470	3310	4405	2375	3390	3416.26	2.06	0	-14450	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	148	312.27	1.91	12	1.43	11.00	1795.00	3500	20231127	-1.86	2178	20221223	57.71	3500	-1.86	20231127	2195	56.49	20230104	3500	-1.86	20231127	2000	71.75	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
81	20231215	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	60	2	1.77	87834210	25533	9.28	3425	3470	3390	4405	2375	3390	3440.91	2.06	0	-4168	3576	3482	3336	3242	3096	3530	3290	4	1015	100	2370	5	1	4304000	148	313.64	1.92	12	0.59	11.00	1795.00	3500	20231127	-1.43	2178	20221223	58.40	3500	-1.43	20231127	2195	57.18	20230104	3500	-1.43	20231127	2000	72.50	20221223	2.25	N	372290	100	4 억		88469	N	N	0	N	00	N
82	20231214	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	205	2	6.44	918445000	274088	96.98	3190	3430	3190	4140	2230	3185	3350.80	1.79	0	15893	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	146	308.18	1.89	12	6.37	11.00	1795.00	3500	20231127	-3.14	2178	20221223	55.65	3500	-3.14	20231127	2195	54.44	20230104	3500	-3.14	20231127	2000	69.50	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
83	20231214	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	210	2	6.59	890274460	265789	94.05	3190	3430	3190	4140	2230	3185	3349.55	1.79	0	15854	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	146	308.64	1.89	12	6.18	11.00	1795.00	3500	20231127	-3.00	2178	20221223	55.88	3500	-3.00	20231127	2195	54.67	20230104	3500	-3.00	20231127	2000	69.75	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
84	20231214	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	190	2	5.97	786388505	234759	83.07	3190	3430	3190	4140	2230	3185	3349.77	1.79	0	15749	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	145	306.82	1.88	12	5.45	11.00	1795.00	3500	20231127	-3.57	2178	20221223	54.96	3500	-3.57	20231127	2195	53.76	20230104	3500	-3.57	20231127	2000	68.75	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
85	20231214	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	165	2	5.18	676640010	202278	71.57	3190	3430	3190	4140	2230	3185	3345.10	1.79	0	17221	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	144	304.55	1.87	12	4.70	11.00	1795.00	3500	20231127	-4.29	2178	20221223	53.81	3500	-4.29	20231127	2195	52.62	20230104	3500	-4.29	20231127	2000	67.50	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
86	20231214	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	120	2	3.77	485943580	145865	51.61	3190	3400	3190	4140	2230	3185	3331.46	1.79	0	11069	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	142	300.45	1.84	12	3.39	11.00	1795.00	3500	20231127	-5.57	2178	20221223	51.74	3500	-5.57	20231127	2195	50.57	20230104	3500	-5.57	20231127	2000	65.25	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
87	20231214	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	105	2	3.30	460533180	138161	48.89	3190	3400	3190	4140	2230	3185	3333.31	1.79	0	12124	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	142	299.09	1.83	12	3.21	11.00	1795.00	3500	20231127	-6.00	2178	20221223	51.06	3500	-6.00	20231127	2195	49.89	20230104	3500	-6.00	20231127	2000	64.50	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
88	20231214	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3320	135	2	4.24	402391980	120670	42.70	3190	3400	3190	4140	2230	3185	3334.65	1.79	0	12869	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	143	301.82	1.85	12	2.80	11.00	1795.00	3500	20231127	-5.14	2178	20221223	52.43	3500	-5.14	20231127	2195	51.25	20230104	3500	-5.14	20231127	2000	66.00	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
89	20231214	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	155	2	4.87	103825240	31682	11.21	3190	3340	3190	4140	2230	3185	3277.10	1.79	0	-1420	3518	3351	3263	3096	3008	3307	3052	4	955	100	2220	5	1	4304000	144	303.64	1.86	12	0.74	11.00	1795.00	3500	20231127	-4.57	2178	20221223	53.35	3500	-4.57	20231127	2195	52.16	20230104	3500	-4.57	20231127	2000	67.00	20221223	1.44	N	372290	100	4 억		77174	N	N	0	N	00	N
90	20231213	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-65	5	-2.00	924752590	282105	171.38	3260	3430	3175	4225	2275	3250	3278.05	1.70	0	5767	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	137	289.55	1.77	12	6.55	11.00	1795.00	3500	20231127	-9.00	2178	20221223	46.24	3500	-9.00	20231127	2195	45.10	20230104	3500	-9.00	20231127	2000	59.25	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
91	20231213	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-70	5	-2.15	857301790	260925	158.51	3260	3430	3175	4225	2275	3250	3285.63	1.70	0	6328	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	137	289.09	1.77	12	6.06	11.00	1795.00	3500	20231127	-9.14	2178	20221223	46.01	3500	-9.14	20231127	2195	44.87	20230104	3500	-9.14	20231127	2000	59.00	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
92	20231213	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	20	2	0.62	686068855	207868	126.28	3260	3430	3175	4225	2275	3250	3300.50	1.70	0	19176	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	141	297.27	1.82	12	4.83	11.00	1795.00	3500	20231127	-6.57	2178	20221223	50.14	3500	-6.57	20231127	2195	48.97	20230104	3500	-6.57	20231127	2000	63.50	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
93	20231213	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-60	5	-1.85	630555340	190924	115.99	3260	3430	3175	4225	2275	3250	3302.65	1.70	0	22470	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	137	290.00	1.78	12	4.44	11.00	1795.00	3500	20231127	-8.86	2178	20221223	46.46	3500	-8.86	20231127	2195	45.33	20230104	3500	-8.86	20231127	2000	59.50	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
94	20231213	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	5	2	0.15	487699620	146491	88.99	3260	3430	3230	4225	2275	3250	3329.21	1.70	0	19957	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	140	295.91	1.81	12	3.40	11.00	1795.00	3500	20231127	-7.00	2178	20221223	49.45	3500	-7.00	20231127	2195	48.29	20230104	3500	-7.00	20231127	2000	62.75	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
95	20231213	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	75	2	2.31	373789660	111760	67.90	3260	3430	3230	4225	2275	3250	3344.57	1.70	0	16918	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	143	302.27	1.85	12	2.60	11.00	1795.00	3500	20231127	-5.00	2178	20221223	52.66	3500	-5.00	20231127	2195	51.48	20230104	3500	-5.00	20231127	2000	66.25	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
96	20231213	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	105	2	3.23	168280060	50975	30.97	3260	3385	3230	4225	2275	3250	3301.23	1.70	0	-1044	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	144	305.00	1.87	12	1.18	11.00	1795.00	3500	20231127	-4.14	2178	20221223	54.04	3500	-4.14	20231127	2195	52.85	20230104	3500	-4.14	20231127	2000	67.75	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
97	20231213	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	10	2	0.31	32813480	10147	6.16	3260	3260	3230	4225	2275	3250	3233.81	1.70	0	647	3376	3312	3246	3182	3116	3345	3215	4	975	100	2270	5	1	4304000	140	296.36	1.82	12	0.24	11.00	1795.00	3500	20231127	-6.86	2178	20221223	49.68	3500	-6.86	20231127	2195	48.52	20230104	3500	-6.86	20231127	2000	63.00	20221223	1.44	N	372290	100	4 억		73047	N	N	0	N	00	N
98	20231212	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	55	2	1.72	536703490	164295	114.89	3200	3310	3180	4150	2240	3195	3266.71	1.63	0	7246	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	140	295.45	1.81	12	3.82	11.00	1795.00	3500	20231127	-7.14	2178	20221223	49.22	3500	-7.14	20231127	2195	48.06	20230104	3500	-7.14	20231127	2000	62.50	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
99	20231212	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	55	2	1.72	517550300	158404	110.78	3200	3310	3180	4150	2240	3195	3267.28	1.63	0	6897	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	140	295.45	1.81	12	3.68	11.00	1795.00	3500	20231127	-7.14	2178	20221223	49.22	3500	-7.14	20231127	2195	48.06	20230104	3500	-7.14	20231127	2000	62.50	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
100	20231212	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	85	2	2.66	474809895	145355	101.65	3200	3310	3180	4150	2240	3195	3266.55	1.63	0	7159	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	141	298.18	1.83	12	3.38	11.00	1795.00	3500	20231127	-6.29	2178	20221223	50.60	3500	-6.29	20231127	2195	49.43	20230104	3500	-6.29	20231127	2000	64.00	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
101	20231212	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	35	2	1.10	447751735	137045	95.84	3200	3310	3180	4150	2240	3195	3267.19	1.63	0	9266	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	139	293.64	1.80	12	3.18	11.00	1795.00	3500	20231127	-7.71	2178	20221223	48.30	3500	-7.71	20231127	2195	47.15	20230104	3500	-7.71	20231127	2000	61.50	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
102	20231212	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	80	2	2.50	342966665	104722	73.23	3200	3310	3180	4150	2240	3195	3275.02	1.63	0	4128	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	141	297.73	1.82	12	2.43	11.00	1795.00	3500	20231127	-6.43	2178	20221223	50.37	3500	-6.43	20231127	2195	49.20	20230104	3500	-6.43	20231127	2000	63.75	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
103	20231212	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	95	2	2.97	313434880	95704	66.93	3200	3310	3180	4150	2240	3195	3275.04	1.63	0	3998	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	142	299.09	1.83	12	2.22	11.00	1795.00	3500	20231127	-6.00	2178	20221223	51.06	3500	-6.00	20231127	2195	49.89	20230104	3500	-6.00	20231127	2000	64.50	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
104	20231212	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	95	2	2.97	206827670	63266	44.24	3200	3310	3180	4150	2240	3195	3269.18	1.63	0	-2534	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	142	299.09	1.83	12	1.47	11.00	1795.00	3500	20231127	-6.00	2178	20221223	51.06	3500	-6.00	20231127	2195	49.89	20230104	3500	-6.00	20231127	2000	64.50	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
105	20231212	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3220	25	2	0.78	39878080	12404	8.67	3200	3260	3180	4150	2240	3195	3214.94	1.63	0	-187	3351	3272	3156	3077	2961	3312	3117	4	955	100	2230	5	1	4304000	139	292.73	1.79	12	0.29	11.00	1795.00	3500	20231127	-8.00	2178	20221223	47.84	3500	-8.00	20231127	2195	46.70	20230104	3500	-8.00	20231127	2000	61.00	20221223	1.44	N	372290	100	4 억		70063	N	N	0	N	00	N
106	20231211	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	125	2	4.07	447189530	142252	273.78	3070	3235	3040	3990	2150	3070	3143.63	1.89	1345	-7606	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	138	290.45	1.78	12	3.31	11.00	1795.00	3500	20231127	-8.71	2178	20221223	46.69	3500	-8.71	20231127	2195	45.56	20230104	3500	-8.71	20231127	2000	59.75	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
107	20231211	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3220	150	2	4.89	415831250	132518	255.04	3070	3220	3040	3990	2150	3070	3137.92	1.89	1345	-8770	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	139	292.73	1.79	12	3.08	11.00	1795.00	3500	20231127	-8.00	2178	20221223	47.84	3500	-8.00	20231127	2195	46.70	20230104	3500	-8.00	20231127	2000	61.00	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
108	20231211	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	65	2	2.12	273807090	87833	169.04	3070	3180	3040	3990	2150	3070	3117.36	1.89	1345	-10324	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	135	285.00	1.75	12	2.04	11.00	1795.00	3500	20231127	-10.43	2178	20221223	43.94	3500	-10.43	20231127	2195	42.82	20230104	3500	-10.43	20231127	2000	56.75	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
109	20231211	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3125	55	2	1.79	216151735	69358	133.49	3070	3180	3040	3990	2150	3070	3116.46	1.89	1345	-9725	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	135	284.09	1.74	12	1.61	11.00	1795.00	3500	20231127	-10.71	2178	20221223	43.48	3500	-10.71	20231127	2195	42.37	20230104	3500	-10.71	20231127	2000	56.25	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
110	20231211	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	70	2	2.28	197830630	63520	122.25	3070	3180	3040	3990	2150	3070	3114.46	1.89	1345	-9191	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	135	285.45	1.75	12	1.48	11.00	1795.00	3500	20231127	-10.29	2178	20221223	44.17	3500	-10.29	20231127	2195	43.05	20230104	3500	-10.29	20231127	2000	57.00	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
111	20231211	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	40	2	1.30	155810540	50044	96.31	3070	3180	3040	3990	2150	3070	3113.47	1.89	1345	-5808	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	134	282.73	1.73	12	1.16	11.00	1795.00	3500	20231127	-11.14	2178	20221223	42.79	3500	-11.14	20231127	2195	41.69	20230104	3500	-11.14	20231127	2000	55.50	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
112	20231211	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	65	2	2.12	102435540	32956	63.43	3070	3180	3040	3990	2150	3070	3108.25	1.89	1345	-4539	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	135	285.00	1.75	12	0.77	11.00	1795.00	3500	20231127	-10.43	2178	20221223	43.94	3500	-10.43	20231127	2195	42.82	20230104	3500	-10.43	20231127	2000	56.75	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
113	20231211	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	-15	5	-0.49	28050490	9142	17.59	3070	3070	3040	3990	2150	3070	3068.31	1.89	1345	-1890	3153	3111	3053	3011	2953	3082	2982	4	920	100	2140	5	1	4304000	131	277.73	1.70	12	0.21	11.00	1795.00	3500	20231127	-12.71	2178	20221223	40.27	3500	-12.71	20231127	2195	39.18	20230104	3500	-12.71	20231127	2000	52.75	20221223	1.44	N	372290	100	4 억		81222	N	N	0	N	00	N
114	20231208	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	65	2	2.16	157871565	51958	34.13	3090	3095	2995	3905	2105	3005	3038.32	1.89	0	-1345	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	132	279.09	1.71	12	1.21	11.00	1795.00	3500	20231127	-12.29	2178	20221223	40.96	3500	-12.29	20231127	2195	39.86	20230104	3500	-12.29	20231127	2000	53.50	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
115	20231208	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	85	2	2.83	148303340	48849	32.09	3090	3090	2995	3905	2105	3005	3035.95	1.89	0	-1517	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	133	280.91	1.72	12	1.13	11.00	1795.00	3500	20231127	-11.71	2178	20221223	41.87	3500	-11.71	20231127	2195	40.77	20230104	3500	-11.71	20231127	2000	54.50	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
116	20231208	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	45	2	1.50	129998495	42898	28.18	3090	3090	2995	3905	2105	3005	3030.41	1.89	0	-809	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	131	277.27	1.70	12	1.00	11.00	1795.00	3500	20231127	-12.86	2178	20221223	40.04	3500	-12.86	20231127	2195	38.95	20230104	3500	-12.86	20231127	2000	52.50	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
117	20231208	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	35	2	1.16	119741945	39526	25.97	3090	3090	2995	3905	2105	3005	3029.45	1.89	0	-431	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	131	276.36	1.69	12	0.92	11.00	1795.00	3500	20231127	-13.14	2178	20221223	39.58	3500	-13.14	20231127	2195	38.50	20230104	3500	-13.14	20231127	2000	52.00	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
118	20231208	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	45	2	1.50	112363005	37107	24.38	3090	3090	2995	3905	2105	3005	3028.08	1.89	0	-58	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	131	277.27	1.70	12	0.86	11.00	1795.00	3500	20231127	-12.86	2178	20221223	40.04	3500	-12.86	20231127	2195	38.95	20230104	3500	-12.86	20231127	2000	52.50	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
119	20231208	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	0	3	0.00	94047425	31098	20.43	3090	3090	2995	3905	2105	3005	3024.23	1.89	0	812	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	129	273.18	1.67	12	0.72	11.00	1795.00	3500	20231127	-14.14	2178	20221223	37.97	3500	-14.14	20231127	2195	36.90	20230104	3500	-14.14	20231127	2000	50.25	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
120	20231208	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	30	2	1.00	32527350	10725	7.05	3090	3090	2995	3905	2105	3005	3032.85	1.89	0	533	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	131	275.91	1.69	12	0.25	11.00	1795.00	3500	20231127	-13.29	2178	20221223	39.35	3500	-13.29	20231127	2195	38.27	20230104	3500	-13.29	20231127	2000	51.75	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
121	20231208	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	60	2	2.00	4496580	1460	0.96	3090	3090	3055	3905	2105	3005	3079.85	1.89	0	-111	3198	3101	3038	2941	2878	3070	2910	4	900	100	2100	5	1	4304000	132	278.64	1.71	12	0.03	11.00	1795.00	3500	20231127	-12.43	2178	20221223	40.73	3500	-12.43	20231127	2195	39.64	20230104	3500	-12.43	20231127	2000	53.25	20221223	1.46	N	372290	100	4 억		81222	N	N	0	N	00	N
122	20231207	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	-95	5	-3.06	460584970	152225	144.59	3090	3135	2975	4030	2170	3100	3025.69	2.32	0	-18103	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	129	273.18	1.67	12	3.54	11.00	1795.00	3500	20231127	-14.14	2178	20221223	37.97	3500	-14.14	20231127	2195	36.90	20230104	3500	-14.14	20231127	2000	50.25	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
123	20231207	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-115	5	-3.71	443883145	146648	139.30	3090	3135	2975	4030	2170	3100	3026.86	2.32	0	-17357	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	128	271.36	1.66	12	3.41	11.00	1795.00	3500	20231127	-14.71	2178	20221223	37.05	3500	-14.71	20231127	2195	35.99	20230104	3500	-14.71	20231127	2000	49.25	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
124	20231207	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-115	5	-3.71	407692990	134541	127.80	3090	3135	2975	4030	2170	3100	3030.25	2.32	0	-17099	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	128	271.36	1.66	12	3.13	11.00	1795.00	3500	20231127	-14.71	2178	20221223	37.05	3500	-14.71	20231127	2195	35.99	20230104	3500	-14.71	20231127	2000	49.25	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
125	20231207	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-80	5	-2.58	300237235	98803	93.85	3090	3135	2975	4030	2170	3100	3038.75	2.32	0	-12540	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	130	274.55	1.68	12	2.30	11.00	1795.00	3500	20231127	-13.71	2178	20221223	38.66	3500	-13.71	20231127	2195	37.59	20230104	3500	-13.71	20231127	2000	51.00	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
126	20231207	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-75	5	-2.42	222049570	72846	69.19	3090	3135	2975	4030	2170	3100	3048.21	2.32	0	-12194	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	130	275.00	1.69	12	1.69	11.00	1795.00	3500	20231127	-13.57	2178	20221223	38.89	3500	-13.57	20231127	2195	37.81	20230104	3500	-13.57	20231127	2000	51.25	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
127	20231207	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-50	5	-1.61	159554255	52497	49.87	3090	3100	2975	4030	2170	3100	3039.30	2.32	0	-10414	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	131	277.27	1.70	12	1.22	11.00	1795.00	3500	20231127	-12.86	2178	20221223	40.04	3500	-12.86	20231127	2195	38.95	20230104	3500	-12.86	20231127	2000	52.50	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
128	20231207	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	-40	5	-1.29	41406135	13475	12.80	3090	3100	3050	4030	2170	3100	3072.81	2.32	0	-1597	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	132	278.18	1.70	12	0.31	11.00	1795.00	3500	20231127	-12.57	2178	20221223	40.50	3500	-12.57	20231127	2195	39.41	20230104	3500	-12.57	20231127	2000	53.00	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
129	20231207	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-10	5	-0.32	5016125	1624	1.54	3090	3090	3070	4030	2170	3100	3088.75	2.32	0	-351	3226	3162	3036	2972	2846	3195	3005	4	930	100	2170	5	1	4304000	133	280.91	1.72	12	0.04	11.00	1795.00	3500	20231127	-11.71	2178	20221223	41.87	3500	-11.71	20231127	2195	40.77	20230104	3500	-11.71	20231127	2000	54.50	20221223	1.41	N	372290	100	4 억		99791	N	N	0	N	00	N
130	20231206	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	180	2	6.16	313951355	104267	31.33	2920	3100	2910	3795	2045	2920	3011.03	2.21	0	3398	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	133	281.82	1.73	12	2.42	11.00	1795.00	3500	20231127	-11.43	2178	20221223	42.33	3500	-11.43	20231127	2195	41.23	20230104	3500	-11.43	20231127	2000	55.00	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
131	20231206	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	80	2	2.74	149083460	50439	15.16	2920	3000	2910	3795	2045	2920	2955.72	2.21	0	-297	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	129	272.73	1.67	12	1.17	11.00	1795.00	3500	20231127	-14.29	2178	20221223	37.74	3500	-14.29	20231127	2195	36.67	20230104	3500	-14.29	20231127	2000	50.00	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
132	20231206	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	10	2	0.34	79231410	26971	8.10	2920	2970	2910	3795	2045	2920	2937.65	2.21	0	9	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	126	266.36	1.63	12	0.63	11.00	1795.00	3500	20231127	-16.29	2178	20221223	34.53	3500	-16.29	20231127	2195	33.49	20230104	3500	-16.29	20231127	2000	46.50	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
133	20231206	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	20	2	0.68	74504540	25360	7.62	2920	2970	2910	3795	2045	2920	2937.88	2.21	0	1011	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	127	267.27	1.64	12	0.59	11.00	1795.00	3500	20231127	-16.00	2178	20221223	34.99	3500	-16.00	20231127	2195	33.94	20230104	3500	-16.00	20231127	2000	47.00	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
134	20231206	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	10	2	0.34	69144030	23531	7.07	2920	2970	2910	3795	2045	2920	2938.42	2.21	0	765	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	126	266.36	1.63	12	0.55	11.00	1795.00	3500	20231127	-16.29	2178	20221223	34.53	3500	-16.29	20231127	2195	33.49	20230104	3500	-16.29	20231127	2000	46.50	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
135	20231206	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	25	2	0.86	63785350	21711	6.52	2920	2970	2910	3795	2045	2920	2937.93	2.21	0	854	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	127	267.73	1.64	12	0.50	11.00	1795.00	3500	20231127	-15.86	2178	20221223	35.22	3500	-15.86	20231127	2195	34.17	20230104	3500	-15.86	20231127	2000	47.25	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
136	20231206	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	20	2	0.68	37368675	12765	3.84	2920	2970	2910	3795	2045	2920	2927.43	2.21	0	549	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	127	267.27	1.64	12	0.30	11.00	1795.00	3500	20231127	-16.00	2178	20221223	34.99	3500	-16.00	20231127	2195	33.94	20230104	3500	-16.00	20231127	2000	47.00	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
137	20231206	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	5	2	0.17	15348885	5237	1.57	2920	2970	2920	3795	2045	2920	2930.85	2.21	0	-681	3233	3076	2963	2806	2693	3020	2750	4	875	100	2040	5	1	4304000	126	265.91	1.63	12	0.12	11.00	1795.00	3500	20231127	-16.43	2178	20221223	34.30	3500	-16.43	20231127	2195	33.26	20230104	3500	-16.43	20231127	2000	46.25	20221223	1.41	N	372290	100	4 억		95296	N	N	0	N	00	N
138	20231205	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-200	5	-6.41	981325380	332786	467.19	3075	3120	2850	4055	2185	3120	2948.82	3.03	0	-35240	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	126	265.45	1.63	12	7.73	11.00	1795.00	3500	20231127	-16.57	2178	20221223	34.07	3500	-16.57	20231127	2195	33.03	20230104	3500	-16.57	20231127	2000	46.00	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
139	20231205	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-230	5	-7.37	956692135	324282	455.25	3075	3120	2850	4055	2185	3120	2950.19	3.03	0	-33951	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	124	262.73	1.61	12	7.53	11.00	1795.00	3500	20231127	-17.43	2178	20221223	32.69	3500	-17.43	20231127	2195	31.66	20230104	3500	-17.43	20231127	2000	44.50	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
140	20231205	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-240	5	-7.69	699799910	235190	330.17	3075	3120	2855	4055	2185	3120	2975.47	3.03	0	-20441	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	124	261.82	1.60	12	5.46	11.00	1795.00	3500	20231127	-17.71	2178	20221223	32.23	3500	-17.71	20231127	2195	31.21	20230104	3500	-17.71	20231127	2000	44.00	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
141	20231205	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-165	5	-5.29	409008860	135053	189.60	3075	3120	2940	4055	2185	3120	3028.51	3.03	0	-14290	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	127	268.64	1.65	12	3.14	11.00	1795.00	3500	20231127	-15.57	2178	20221223	35.67	3500	-15.57	20231127	2195	34.62	20230104	3500	-15.57	20231127	2000	47.75	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
142	20231205	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-70	5	-2.24	238225745	78061	109.59	3075	3120	3030	4055	2185	3120	3051.79	3.03	0	-5746	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	131	277.27	1.70	12	1.81	11.00	1795.00	3500	20231127	-12.86	2178	20221223	40.04	3500	-12.86	20231127	2195	38.95	20230104	3500	-12.86	20231127	2000	52.50	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
143	20231205	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	-65	5	-2.08	217267015	71178	99.92	3075	3120	3030	4055	2185	3120	3052.45	3.03	0	-4476	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	131	277.73	1.70	12	1.65	11.00	1795.00	3500	20231127	-12.71	2178	20221223	40.27	3500	-12.71	20231127	2195	39.18	20230104	3500	-12.71	20231127	2000	52.75	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
144	20231205	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	-35	5	-1.12	126672995	41433	58.17	3075	3120	3040	4055	2185	3120	3057.30	3.03	0	-1565	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	133	280.45	1.72	12	0.96	11.00	1795.00	3500	20231127	-11.86	2178	20221223	41.64	3500	-11.86	20231127	2195	40.55	20230104	3500	-11.86	20231127	2000	54.25	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
145	20231205	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	-10	5	-0.32	2860860	921	1.29	3075	3120	3075	4055	2185	3120	3106.25	3.03	0	0	3210	3165	3110	3065	3010	3187	3087	4	935	100	2180	5	1	4304000	134	282.73	1.73	12	0.02	11.00	1795.00	3500	20231127	-11.14	2178	20221223	42.79	3500	-11.14	20231127	2195	41.69	20230104	3500	-11.14	20231127	2000	55.50	20221223	1.29	N	372290	100	4 억		130536	N	N	0	N	00	N
146	20231204	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	40	2	1.30	220176300	71099	46.56	3100	3155	3055	4000	2160	3080	3096.76	3.51	0	-20518	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	134	283.64	1.74	12	1.65	11.00	1795.00	3500	20231127	-10.86	2178	20221223	43.25	3500	-10.86	20231127	2195	42.14	20230104	3500	-10.86	20231127	2000	56.00	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
147	20231204	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	40	2	1.30	217268150	70166	45.95	3100	3155	3055	4000	2160	3080	3096.49	3.51	0	-20470	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	134	283.64	1.74	12	1.63	11.00	1795.00	3500	20231127	-10.86	2178	20221223	43.25	3500	-10.86	20231127	2195	42.14	20230104	3500	-10.86	20231127	2000	56.00	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
148	20231204	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	25	2	0.81	204498365	66061	43.26	3100	3155	3055	4000	2160	3080	3095.60	3.51	0	-20084	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	134	282.27	1.73	12	1.53	11.00	1795.00	3500	20231127	-11.29	2178	20221223	42.56	3500	-11.29	20231127	2195	41.46	20230104	3500	-11.29	20231127	2000	55.25	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
149	20231204	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	0	3	0.00	201153935	64983	42.55	3100	3155	3055	4000	2160	3080	3095.49	3.51	0	-20333	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	133	280.00	1.72	12	1.51	11.00	1795.00	3500	20231127	-12.00	2178	20221223	41.41	3500	-12.00	20231127	2195	40.32	20230104	3500	-12.00	20231127	2000	54.00	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
150	20231204	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	-5	5	-0.16	186674725	60274	39.47	3100	3155	3055	4000	2160	3080	3097.10	3.51	0	-19418	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	132	279.55	1.71	12	1.40	11.00	1795.00	3500	20231127	-12.14	2178	20221223	41.18	3500	-12.14	20231127	2195	40.09	20230104	3500	-12.14	20231127	2000	53.75	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
151	20231204	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	5	2	0.16	139899085	45060	29.51	3100	3155	3070	4000	2160	3080	3104.73	3.51	0	-11077	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	133	280.45	1.72	12	1.05	11.00	1795.00	3500	20231127	-11.86	2178	20221223	41.64	3500	-11.86	20231127	2195	40.55	20230104	3500	-11.86	20231127	2000	54.25	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
152	20231204	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	5	2	0.16	116199145	37389	24.48	3100	3155	3070	4000	2160	3080	3107.84	3.51	0	-10381	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	133	280.45	1.72	12	0.87	11.00	1795.00	3500	20231127	-11.86	2178	20221223	41.64	3500	-11.86	20231127	2195	40.55	20230104	3500	-11.86	20231127	2000	54.25	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
153	20231204	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	10	2	0.32	42659410	13736	8.99	3100	3155	3075	4000	2160	3080	3105.66	3.51	0	-7430	3276	3177	3101	3002	2926	3140	2965	4	920	100	2150	5	1	4304000	133	280.91	1.72	12	0.32	11.00	1795.00	3500	20231127	-11.71	2178	20221223	41.87	3500	-11.71	20231127	2195	40.77	20230104	3500	-11.71	20231127	2000	54.50	20221223	1.26	N	372290	100	4 억		151054	N	N	0	N	00	N
154	20231201	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-20	5	-0.65	469381100	151690	107.04	3100	3200	3025	4030	2170	3100	3094.35	3.77	0	-11077	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	133	280.00	1.72	12	3.52	11.00	1795.00	3500	20231127	-12.00	2178	20221223	41.41	3500	-12.00	20231127	2195	40.32	20230104	3500	-12.00	20231127	2000	54.00	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
155	20231201	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	0	3	0.00	415398135	134192	94.69	3100	3200	3025	4030	2170	3100	3095.55	3.77	0	-8010	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	133	281.82	1.73	12	3.12	11.00	1795.00	3500	20231127	-11.43	2178	20221223	42.33	3500	-11.43	20231127	2195	41.23	20230104	3500	-11.43	20231127	2000	55.00	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
156	20231201	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	5	2	0.16	372044910	120265	84.86	3100	3200	3025	4030	2170	3100	3093.54	3.77	0	-7073	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	134	282.27	1.73	12	2.79	11.00	1795.00	3500	20231127	-11.29	2178	20221223	42.56	3500	-11.29	20231127	2195	41.46	20230104	3500	-11.29	20231127	2000	55.25	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
157	20231201	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	20	2	0.65	345882445	111853	78.93	3100	3200	3025	4030	2170	3100	3092.29	3.77	0	-5444	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	134	283.64	1.74	12	2.60	11.00	1795.00	3500	20231127	-10.86	2178	20221223	43.25	3500	-10.86	20231127	2195	42.14	20230104	3500	-10.86	20231127	2000	56.00	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
158	20231201	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	55	2	1.77	318941365	103263	72.86	3100	3200	3025	4030	2170	3100	3088.63	3.77	0	-3407	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	136	286.82	1.76	12	2.40	11.00	1795.00	3500	20231127	-9.86	2178	20221223	44.86	3500	-9.86	20231127	2195	43.74	20230104	3500	-9.86	20231127	2000	57.75	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
159	20231201	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	40	2	1.29	308513660	99951	70.53	3100	3200	3025	4030	2170	3100	3086.65	3.77	0	-2783	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	135	285.45	1.75	12	2.32	11.00	1795.00	3500	20231127	-10.29	2178	20221223	44.17	3500	-10.29	20231127	2195	43.05	20230104	3500	-10.29	20231127	2000	57.00	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
160	20231201	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-30	5	-0.97	190255860	62477	44.09	3100	3100	3025	4030	2170	3100	3045.21	3.77	0	2623	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	132	279.09	1.71	12	1.45	11.00	1795.00	3500	20231127	-12.29	2178	20221223	40.96	3500	-12.29	20231127	2195	39.86	20230104	3500	-12.29	20231127	2000	53.50	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N
161	20231201	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-10	5	-0.32	11772115	3817	2.69	3100	3100	3055	4030	2170	3100	3084.13	3.77	0	-170	3320	3210	3155	3045	2990	3182	3017	4	930	100	2170	5	1	4304000	133	280.91	1.72	12	0.09	11.00	1795.00	3500	20231127	-11.71	2178	20221223	41.87	3500	-11.71	20231127	2195	40.77	20230104	3500	-11.71	20231127	2000	54.50	20221223	1.31	N	372290	100	4 억		162131	N	N	0	N	00	N