KissMeData/466910/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	161444	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
3	20231229	151432	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
4	20231229	141429	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
5	20231229	131430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
6	20231229	121434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
7	20231229	111327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
8	20231229	101342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
9	20231229	091340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232788472	122635	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.28	5463	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		25745	N	N	0	N	00	N
10	20231228	161327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	13	2	0.69	232784664	122633	113.33	1886	1905	1885	2455	1325	1892	1898.22	0.22	0	40878	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.35	0.00	0.00	5450	20231201	-65.05	1870	20231212	1.87	5450	-65.05	20231201	1870	1.87	20231212	5450	-65.05	20231201	1870	1.87	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
11	20231228	151337	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	8	2	0.42	224839348	118461	109.47	1886	1905	1885	2455	1325	1892	1898.00	0.22	0	40510	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.30	0.00	0.00	5450	20231201	-65.14	1870	20231212	1.60	5450	-65.14	20231201	1870	1.60	20231212	5450	-65.14	20231201	1870	1.60	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
12	20231228	141332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	4	2	0.21	145362174	76692	70.87	1886	1901	1885	2455	1325	1892	1895.40	0.22	0	39355	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	0.84	0.00	0.00	5450	20231201	-65.21	1870	20231212	1.39	5450	-65.21	20231201	1870	1.39	20231212	5450	-65.21	20231201	1870	1.39	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
13	20231228	131342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	5	2	0.26	111134038	58662	54.21	1886	1900	1885	2455	1325	1892	1894.48	0.22	0	29984	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	0.64	0.00	0.00	5450	20231201	-65.19	1870	20231212	1.44	5450	-65.19	20231201	1870	1.44	20231212	5450	-65.19	20231201	1870	1.44	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
14	20231228	121329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	4	2	0.21	91749397	48441	44.77	1886	1898	1885	2455	1325	1892	1894.04	0.22	0	24107	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	0.53	0.00	0.00	5450	20231201	-65.21	1870	20231212	1.39	5450	-65.21	20231201	1870	1.39	20231212	5450	-65.21	20231201	1870	1.39	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
15	20231228	111335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	2	2	0.11	73073812	38591	35.66	1886	1897	1885	2455	1325	1892	1893.55	0.22	0	18265	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.42	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
16	20231228	101329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	1	2	0.05	55577945	29357	27.13	1886	1897	1885	2455	1325	1892	1893.18	0.22	0	10139	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.32	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
17	20231228	091346	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	2	2	0.11	11408089	6028	5.57	1886	1897	1885	2455	1325	1892	1892.52	0.22	0	2272	1912	1902	1893	1883	1874	1907	1888	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.07	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		20282	N	N	0	N	00	N
18	20231227	161313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	1	2	0.05	204095995	108159	103.07	1891	1903	1884	2455	1324	1891	1887.00	0.22	0	8306	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	1.19	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
19	20231227	151333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	0	3	0.00	202177517	107145	102.10	1891	1903	1884	2455	1324	1891	1886.95	0.22	0	8284	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	1.18	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
20	20231227	141324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1887	-4	5	-0.21	173227088	91825	87.50	1891	1903	1884	2455	1324	1891	1886.49	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	1.01	0.00	0.00	5450	20231201	-65.38	1870	20231212	0.91	5450	-65.38	20231201	1870	0.91	20231212	5450	-65.38	20231201	1870	0.91	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
21	20231227	131316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-3	5	-0.16	146421123	77612	73.96	1891	1903	1884	2455	1324	1891	1886.58	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.85	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
22	20231227	121316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1886	-5	5	-0.26	123891718	65669	62.58	1891	1903	1884	2455	1324	1891	1886.61	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.72	0.00	0.00	5450	20231201	-65.39	1870	20231212	0.86	5450	-65.39	20231201	1870	0.86	20231212	5450	-65.39	20231201	1870	0.86	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
23	20231227	111328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1889	-2	5	-0.11	93894461	49757	47.41	1891	1903	1884	2455	1324	1891	1887.06	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.55	0.00	0.00	5450	20231201	-65.34	1870	20231212	1.02	5450	-65.34	20231201	1870	1.02	20231212	5450	-65.34	20231201	1870	1.02	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
24	20231227	101327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-3	5	-0.16	57997353	30715	29.27	1891	1903	1885	2455	1324	1891	1888.24	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.34	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
25	20231227	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	3	2	0.16	15401514	8138	7.75	1891	1903	1886	2455	1324	1891	1892.54	0.22	0	603	1907	1898	1890	1881	1873	1903	1886	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.09	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		19630	N	N	0	N	00	N
26	20231226	161328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-2	5	-0.11	178807291	94675	61.66	1888	1899	1882	2460	1326	1893	1888.64	0.16	0	4970	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.04	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
27	20231226	151327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-2	5	-0.11	175313368	92827	60.46	1888	1899	1882	2460	1326	1893	1888.60	0.16	0	4970	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.02	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
28	20231226	141330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-1	5	-0.05	167522883	88708	57.77	1888	1899	1882	2460	1326	1893	1888.48	0.16	0	5656	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.97	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
29	20231226	131328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-1	5	-0.05	157157764	83223	54.20	1888	1899	1882	2460	1326	1893	1888.39	0.16	0	5656	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.91	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
30	20231226	121328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	1	2	0.05	144617158	76585	49.88	1888	1899	1882	2460	1326	1893	1888.32	0.16	0	5656	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.84	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
31	20231226	111334	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-5	5	-0.26	96544418	51180	33.33	1888	1893	1882	2460	1326	1893	1886.37	0.16	0	5656	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.56	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
32	20231226	101325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1884	-9	5	-0.48	64692124	34275	22.32	1888	1893	1884	2460	1326	1893	1887.44	0.16	0	5656	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	171	0.00	0.00	12	0.38	0.00	0.00	5450	20231201	-65.43	1870	20231212	0.75	5450	-65.43	20231201	1870	0.75	20231212	5450	-65.43	20231201	1870	0.75	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
33	20231226	091326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	0	3	0.00	6968902	3694	2.41	1888	1893	1885	2460	1326	1893	1886.55	0.16	0	-8	1908	1900	1892	1884	1876	1896	1880	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.04	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		14660	N	N	0	N	00	N
34	20231222	161306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-2	5	-0.11	283794665	149914	93.61	1896	1900	1884	2460	1327	1895	1893.05	0.23	0	23375	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	1.65	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
35	20231222	151302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-1	5	-0.05	259633990	137153	85.64	1896	1900	1884	2460	1327	1895	1893.02	0.23	0	22590	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	1.51	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
36	20231222	141302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-1	5	-0.05	205672610	108667	67.85	1896	1900	1884	2460	1327	1895	1892.69	0.23	0	16007	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	1.19	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
37	20231222	131301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	0	3	0.00	170010597	89855	56.11	1896	1900	1884	2460	1327	1895	1892.05	0.23	0	9144	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	0.99	0.00	0.00	5450	20231201	-65.23	1870	20231212	1.34	5450	-65.23	20231201	1870	1.34	20231212	5450	-65.23	20231201	1870	1.34	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
38	20231222	121302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-2	5	-0.11	146557707	77465	48.37	1896	1900	1884	2460	1327	1895	1891.92	0.23	0	4428	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	0.85	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
39	20231222	111259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	1	2	0.05	131300478	69413	43.34	1896	1900	1884	2460	1327	1895	1891.58	0.23	0	-2182	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	173	0.00	0.00	12	0.76	0.00	0.00	5450	20231201	-65.21	1870	20231212	1.39	5450	-65.21	20231201	1870	1.39	20231212	5450	-65.21	20231201	1870	1.39	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
40	20231222	101256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-5	5	-0.26	100854810	53323	33.30	1896	1900	1884	2460	1327	1895	1891.39	0.23	0	-9623	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	0.59	0.00	0.00	5450	20231201	-65.32	1870	20231212	1.07	5450	-65.32	20231201	1870	1.07	20231212	5450	-65.32	20231201	1870	1.07	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
41	20231222	091301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-1	5	-0.05	47961322	25332	15.82	1896	1900	1885	2460	1327	1895	1893.31	0.23	0	-12605	1912	1903	1894	1885	1876	1908	1890	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	0.28	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		21285	N	N	0	N	00	N
42	20231221	161250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	2	2	0.11	302794293	160122	74.62	1893	1903	1885	2460	1326	1893	1891.02	0.34	0	10449	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.76	0.00	0.00	5450	20231201	-65.23	1870	20231212	1.34	5450	-65.23	20231201	1870	1.34	20231212	5450	-65.23	20231201	1870	1.34	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
43	20231221	151257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	2	2	0.11	292293380	154576	72.04	1893	1903	1885	2460	1326	1893	1890.94	0.34	0	9926	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.70	0.00	0.00	5450	20231201	-65.23	1870	20231212	1.34	5450	-65.23	20231201	1870	1.34	20231212	5450	-65.23	20231201	1870	1.34	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
44	20231221	141253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	2	2	0.11	262620410	138897	64.73	1893	1903	1885	2460	1326	1893	1890.76	0.34	0	2327	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.53	0.00	0.00	5450	20231201	-65.23	1870	20231212	1.34	5450	-65.23	20231201	1870	1.34	20231212	5450	-65.23	20231201	1870	1.34	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
45	20231221	131249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	0	3	0.00	210931922	111539	51.98	1893	1903	1885	2460	1326	1893	1891.10	0.34	0	-5412	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.23	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
46	20231221	121258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1887	-6	5	-0.32	190444048	100700	46.93	1893	1903	1885	2460	1326	1893	1891.20	0.34	0	-6012	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.11	0.00	0.00	5450	20231201	-65.38	1870	20231212	0.91	5450	-65.38	20231201	1870	0.91	20231212	5450	-65.38	20231201	1870	0.91	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
47	20231221	111258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-3	5	-0.16	173290317	91614	42.69	1893	1903	1886	2460	1326	1893	1891.53	0.34	0	-6012	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	1.01	0.00	0.00	5450	20231201	-65.32	1870	20231212	1.07	5450	-65.32	20231201	1870	1.07	20231212	5450	-65.32	20231201	1870	1.07	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
48	20231221	101253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-2	5	-0.11	110792215	58502	27.26	1893	1903	1889	2460	1326	1893	1893.82	0.34	0	-10962	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	0.64	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
49	20231221	091254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	7	2	0.37	24139840	12714	5.93	1893	1903	1890	2460	1326	1893	1898.68	0.34	0	467	1911	1901	1892	1882	1873	1907	1888	9	567	100	1320	1	1	9100000	173	0.00	0.00	12	0.14	0.00	0.00	5450	20231201	-65.14	1870	20231212	1.60	5450	-65.14	20231201	1870	1.60	20231212	5450	-65.14	20231201	1870	1.60	20231212	0.00	N	466910	100	9 억		30836	N	N	0	N	00	N
50	20231220	161258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	1	2	0.05	405046679	213671	129.43	1885	1902	1883	2455	1325	1892	1895.66	0.90	0	-50951	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	2.35	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
51	20231220	151357	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	8	2	0.42	387117734	204205	123.69	1885	1902	1883	2455	1325	1892	1895.73	0.90	0	-50951	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	2.24	0.00	0.00	5450	20231201	-65.14	1870	20231212	1.60	5450	-65.14	20231201	1870	1.60	20231212	5450	-65.14	20231201	1870	1.60	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
52	20231220	141425	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	7	2	0.37	318379911	167965	101.74	1885	1902	1883	2455	1325	1892	1895.51	0.90	0	-48286	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.85	0.00	0.00	5450	20231201	-65.16	1870	20231212	1.55	5450	-65.16	20231201	1870	1.55	20231212	5450	-65.16	20231201	1870	1.55	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
53	20231220	131410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	8	2	0.42	279261660	147353	89.26	1885	1902	1883	2455	1325	1892	1895.19	0.90	0	-47927	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.62	0.00	0.00	5450	20231201	-65.14	1870	20231212	1.60	5450	-65.14	20231201	1870	1.60	20231212	5450	-65.14	20231201	1870	1.60	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
54	20231220	121250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	1	2	0.05	251716258	132836	80.46	1885	1900	1883	2455	1325	1892	1894.94	0.90	0	-46741	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	1.46	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
55	20231220	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	4	2	0.21	102544872	54238	32.85	1885	1898	1883	2455	1325	1892	1890.65	0.90	0	-12834	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	0.60	0.00	0.00	5450	20231201	-65.21	1870	20231212	1.39	5450	-65.21	20231201	1870	1.39	20231212	5450	-65.21	20231201	1870	1.39	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
56	20231220	101255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	3	2	0.16	70610270	37378	22.64	1885	1898	1883	2455	1325	1892	1889.09	0.90	0	-4164	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.41	0.00	0.00	5450	20231201	-65.23	1870	20231212	1.34	5450	-65.23	20231201	1870	1.34	20231212	5450	-65.23	20231201	1870	1.34	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
57	20231220	091252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-4	5	-0.21	13671514	7251	4.39	1885	1890	1883	2455	1325	1892	1885.47	0.90	0	-382	1904	1898	1889	1883	1874	1901	1886	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.08	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		81787	N	N	0	N	00	N
58	20231219	161251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	7	2	0.37	311968295	165068	84.55	1885	1895	1880	2450	1320	1885	1889.94	1.40	0	-48345	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	1.81	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
59	20231219	151255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	7	2	0.37	290600923	153762	78.76	1885	1895	1880	2450	1320	1885	1889.94	1.40	0	-44991	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	1.69	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
60	20231219	141250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	6	2	0.32	268639733	142153	72.81	1885	1895	1880	2450	1320	1885	1889.79	1.40	0	-37230	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	1.56	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
61	20231219	131257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	6	2	0.32	236615494	125196	64.13	1885	1895	1880	2450	1320	1885	1889.96	1.40	0	-34201	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	1.38	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
62	20231219	121258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	6	2	0.32	198224256	104875	53.72	1885	1895	1880	2450	1320	1885	1890.10	1.40	0	-26596	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	1.15	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
63	20231219	111253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	8	2	0.42	156526478	82836	42.43	1885	1895	1880	2450	1320	1885	1889.59	1.40	0	-21844	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	0.91	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
64	20231219	101250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	8	2	0.42	104762768	55473	28.41	1885	1895	1880	2450	1320	1885	1888.54	1.40	0	-19614	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	0.61	0.00	0.00	5450	20231201	-65.27	1870	20231212	1.23	5450	-65.27	20231201	1870	1.23	20231212	5450	-65.27	20231201	1870	1.23	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
65	20231219	091248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1881	-4	5	-0.21	23319597	12387	6.34	1885	1885	1880	2450	1320	1885	1882.59	1.40	0	-5384	1908	1896	1888	1876	1868	1892	1872	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	0.14	0.00	0.00	5450	20231201	-65.49	1870	20231212	0.59	5450	-65.49	20231201	1870	0.59	20231212	5450	-65.49	20231201	1870	0.59	20231212	0.00	N	466910	100	9 억		127653	N	N	0	N	00	N
66	20231218	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1885	-3	5	-0.16	366281442	193944	101.64	1892	1900	1880	2450	1322	1888	1888.59	1.93	0	-40000	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	2.13	0.00	0.00	5450	20231201	-65.41	1870	20231212	0.80	5450	-65.41	20231201	1870	0.80	20231212	5450	-65.41	20231201	1870	0.80	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
67	20231218	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1885	-3	5	-0.16	355852050	188409	98.73	1892	1900	1880	2450	1322	1888	1888.72	1.93	0	-37203	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	2.07	0.00	0.00	5450	20231201	-65.41	1870	20231212	0.80	5450	-65.41	20231201	1870	0.80	20231212	5450	-65.41	20231201	1870	0.80	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
68	20231218	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1889	1	2	0.05	344194538	182221	95.49	1892	1900	1880	2450	1322	1888	1888.89	1.93	0	-36499	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	2.00	0.00	0.00	5450	20231201	-65.34	1870	20231212	1.02	5450	-65.34	20231201	1870	1.02	20231212	5450	-65.34	20231201	1870	1.02	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
69	20231218	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	0	3	0.00	309812150	164010	85.95	1892	1900	1880	2450	1322	1888	1888.98	1.93	0	-29180	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	1.80	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
70	20231218	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1883	-5	5	-0.26	251903058	133262	69.84	1892	1900	1880	2450	1322	1888	1890.28	1.93	0	-12052	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	171	0.00	0.00	12	1.46	0.00	0.00	5450	20231201	-65.45	1870	20231212	0.70	5450	-65.45	20231201	1870	0.70	20231212	5450	-65.45	20231201	1870	0.70	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
71	20231218	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	0	3	0.00	229293518	121262	63.55	1892	1900	1880	2450	1322	1888	1890.89	1.93	0	-12033	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	1.33	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
72	20231218	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	2	2	0.11	152923502	80743	42.31	1892	1900	1886	2450	1322	1888	1893.95	1.93	0	-3952	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	0.89	0.00	0.00	5450	20231201	-65.32	1870	20231212	1.07	5450	-65.32	20231201	1870	1.07	20231212	5450	-65.32	20231201	1870	1.07	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
73	20231218	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1888	0	3	0.00	21632724	11441	6.00	1892	1900	1886	2450	1322	1888	1890.81	1.93	0	-781	1920	1903	1893	1876	1866	1899	1872	9	562	100	1320	1	1	9100000	172	0.00	0.00	12	0.13	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		176064	N	N	0	N	00	N
74	20231215	161240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-11	5	-0.58	356982849	188537	39.05	1900	1910	1883	2465	1330	1899	1893.43	2.66	0	-36015	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	2.07	0.00	0.00	5450	20231201	-65.36	1870	20231212	0.96	5450	-65.36	20231201	1870	0.96	20231212	5450	-65.36	20231201	1870	0.96	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
75	20231215	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-7	5	-0.37	339043694	179042	37.08	1900	1910	1883	2465	1330	1899	1893.65	2.66	0	-36510	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	1.97	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
76	20231215	141243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-5	5	-0.26	240622562	127193	26.34	1900	1910	1883	2465	1330	1899	1891.78	2.66	0	-21288	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	1.40	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
77	20231215	131237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-8	5	-0.42	207803512	109855	22.75	1900	1910	1883	2465	1330	1899	1891.61	2.66	0	-26047	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	1.21	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
78	20231215	121238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-7	5	-0.37	159381512	84226	17.44	1900	1910	1883	2465	1330	1899	1892.30	2.66	0	-26811	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	0.93	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
79	20231215	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-5	5	-0.26	127009305	67123	13.90	1900	1910	1883	2465	1330	1899	1892.17	2.66	0	-20538	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	172	0.00	0.00	12	0.74	0.00	0.00	5450	20231201	-65.25	1870	20231212	1.28	5450	-65.25	20231201	1870	1.28	20231212	5450	-65.25	20231201	1870	1.28	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
80	20231215	101237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	-2	5	-0.11	112990923	59709	12.37	1900	1910	1883	2465	1330	1899	1892.34	2.66	0	-19407	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	173	0.00	0.00	12	0.66	0.00	0.00	5450	20231201	-65.19	1870	20231212	1.44	5450	-65.19	20231201	1870	1.44	20231212	5450	-65.19	20231201	1870	1.44	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
81	20231215	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	-2	5	-0.11	34940108	18393	3.81	1900	1910	1896	2465	1330	1899	1899.65	2.66	0	-952	2077	1987	1930	1840	1783	2033	1886	9	566	100	1320	1	1	9100000	173	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-65.19	1870	20231212	1.44	5450	-65.19	20231201	1870	1.44	20231212	5450	-65.19	20231201	1870	1.44	20231212	0.00	N	466910	100	9 억		241862	N	N	0	N	00	N
82	20231214	161233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	14	2	0.74	902277632	470737	129.31	1885	2020	1873	2450	1320	1885	1916.97	0.62	0	223800	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	173	0.00	0.00	12	5.17	0.00	0.00	5450	20231201	-65.16	1870	20231212	1.55	5450	-65.16	20231201	1870	1.55	20231212	5450	-65.16	20231201	1870	1.55	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
83	20231214	151314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1885	0	3	0.00	414885694	220584	60.59	1885	1887	1873	2450	1320	1885	1880.85	0.62	0	56424	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	2.42	0.00	0.00	5450	20231201	-65.41	1870	20231212	0.80	5450	-65.41	20231201	1870	0.80	20231212	5450	-65.41	20231201	1870	0.80	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
84	20231214	141242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1882	-3	5	-0.16	327977976	174374	47.90	1885	1887	1873	2450	1320	1885	1880.89	0.62	0	46310	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	1.92	0.00	0.00	5450	20231201	-65.47	1870	20231212	0.64	5450	-65.47	20231201	1870	0.64	20231212	5450	-65.47	20231201	1870	0.64	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
85	20231214	131312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1878	-7	5	-0.37	304011854	161649	44.40	1885	1887	1873	2450	1320	1885	1880.69	0.62	0	37484	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	1.78	0.00	0.00	5450	20231201	-65.54	1870	20231212	0.43	5450	-65.54	20231201	1870	0.43	20231212	5450	-65.54	20231201	1870	0.43	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
86	20231214	121337	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1881	-4	5	-0.21	266749604	141848	38.96	1885	1887	1873	2450	1320	1885	1880.53	0.62	0	28594	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	1.56	0.00	0.00	5450	20231201	-65.49	1870	20231212	0.59	5450	-65.49	20231201	1870	0.59	20231212	5450	-65.49	20231201	1870	0.59	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
87	20231214	111311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1882	-3	5	-0.16	201611823	107202	29.45	1885	1887	1873	2450	1320	1885	1880.67	0.62	0	19469	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	1.18	0.00	0.00	5450	20231201	-65.47	1870	20231212	0.64	5450	-65.47	20231201	1870	0.64	20231212	5450	-65.47	20231201	1870	0.64	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
88	20231214	101221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1884	-1	5	-0.05	118278751	62910	17.28	1885	1887	1873	2450	1320	1885	1880.13	0.62	0	6577	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	171	0.00	0.00	12	0.69	0.00	0.00	5450	20231201	-65.43	1870	20231212	0.75	5450	-65.43	20231201	1870	0.75	20231212	5450	-65.43	20231201	1870	0.75	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
89	20231214	091200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1885	0	3	0.00	29695041	15793	4.34	1885	1887	1873	2450	1320	1885	1880.27	0.62	0	-3330	1903	1894	1882	1873	1861	1898	1877	9	565	100	1310	1	1	9100000	172	0.00	0.00	12	0.17	0.00	0.00	5450	20231201	-65.41	1870	20231212	0.80	5450	-65.41	20231201	1870	0.80	20231212	5450	-65.41	20231201	1870	0.80	20231212	0.00	N	466910	100	9 억		55989	N	N	0	N	00	N
90	20231213	161226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1885	-1	5	-0.05	680792917	362488	154.01	1870	1891	1870	2450	1321	1886	1878.11	0.30	0	28404	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.98	0.00	0.00	5450	20231201	-65.41	1870	20231213	0.80	5450	-65.41	20231201	1870	0.80	20231213	5450	-65.41	20231201	1870	0.80	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
91	20231213	151254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1887	1	2	0.05	658445038	350638	148.98	1870	1891	1870	2450	1321	1886	1877.85	0.30	0	29904	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.85	0.00	0.00	5450	20231201	-65.38	1870	20231213	0.91	5450	-65.38	20231201	1870	0.91	20231213	5450	-65.38	20231201	1870	0.91	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
92	20231213	141251	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1887	1	2	0.05	563644353	300405	127.63	1870	1891	1870	2450	1321	1886	1876.28	0.30	0	29904	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.30	0.00	0.00	5450	20231201	-65.38	1870	20231213	0.91	5450	-65.38	20231201	1870	0.91	20231213	5450	-65.38	20231201	1870	0.91	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
93	20231213	131255	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1886	0	3	0.00	525010701	279923	118.93	1870	1891	1870	2450	1321	1886	1875.55	0.30	0	29665	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.08	0.00	0.00	5450	20231201	-65.39	1870	20231213	0.86	5450	-65.39	20231201	1870	0.86	20231213	5450	-65.39	20231201	1870	0.86	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
94	20231213	121252	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1883	-3	5	-0.16	495479747	264245	112.27	1870	1891	1870	2450	1321	1886	1875.08	0.30	0	28328	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	171	0.00	0.00	12	2.90	0.00	0.00	5450	20231201	-65.45	1870	20231213	0.70	5450	-65.45	20231201	1870	0.70	20231213	5450	-65.45	20231201	1870	0.70	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
95	20231213	111257	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1883	-3	5	-0.16	477611451	254742	108.23	1870	1891	1870	2450	1321	1886	1874.88	0.30	0	28093	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	171	0.00	0.00	12	2.80	0.00	0.00	5450	20231201	-65.45	1870	20231213	0.70	5450	-65.45	20231201	1870	0.70	20231213	5450	-65.45	20231201	1870	0.70	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
96	20231213	101304	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1879	-7	5	-0.37	382799469	204273	86.79	1870	1891	1870	2450	1321	1886	1873.96	0.30	0	14347	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	171	0.00	0.00	12	2.24	0.00	0.00	5450	20231201	-65.52	1870	20231213	0.48	5450	-65.52	20231201	1870	0.48	20231213	5450	-65.52	20231201	1870	0.48	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
97	20231213	091249	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1879	-7	5	-0.37	207363675	110774	47.06	1870	1891	1870	2450	1321	1886	1871.95	0.30	0	11458	1920	1902	1886	1868	1852	1895	1861	9	564	100	1320	1	1	9100000	171	0.00	0.00	12	1.22	0.00	0.00	5450	20231201	-65.52	1870	20231213	0.48	5450	-65.52	20231201	1870	0.48	20231213	5450	-65.52	20231201	1870	0.48	20231213	0.00	N	466910	100	9 억		27585	N	N	0	N	00	N
98	20231212	161204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1886	-6	5	-0.32	440001403	233291	66.62	1892	1904	1870	2455	1325	1892	1886.06	0.31	0	980	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	2.56	0.00	0.00	5450	20231201	-65.39	1870	20231212	0.86	5450	-65.39	20231201	1870	0.86	20231212	5450	-65.39	20231201	1870	0.86	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
99	20231212	151210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1890	-2	5	-0.11	427107448	226460	64.67	1892	1904	1870	2455	1325	1892	1886.02	0.31	0	855	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	2.49	0.00	0.00	5450	20231201	-65.32	1870	20231212	1.07	5450	-65.32	20231201	1870	1.07	20231212	5450	-65.32	20231201	1870	1.07	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
100	20231212	141104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1891	-1	5	-0.05	403029232	213716	61.03	1892	1904	1870	2455	1325	1892	1885.82	0.31	0	80	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	2.35	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
101	20231212	131109	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1891	-1	5	-0.05	359329324	190592	54.43	1892	1904	1870	2455	1325	1892	1885.33	0.31	0	80	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	2.09	0.00	0.00	5450	20231201	-65.30	1870	20231212	1.12	5450	-65.30	20231201	1870	1.12	20231212	5450	-65.30	20231201	1870	1.12	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
102	20231212	121058	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1887	-5	5	-0.26	331120885	175654	50.16	1892	1904	1870	2455	1325	1892	1885.07	0.31	0	-230	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	1.93	0.00	0.00	5450	20231201	-65.38	1870	20231212	0.91	5450	-65.38	20231201	1870	0.91	20231212	5450	-65.38	20231201	1870	0.91	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
103	20231212	111114	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1892	0	3	0.00	318737667	169101	48.29	1892	1904	1870	2455	1325	1892	1884.90	0.31	0	-230	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	1.86	0.00	0.00	5450	20231201	-65.28	1870	20231212	1.18	5450	-65.28	20231201	1870	1.18	20231212	5450	-65.28	20231201	1870	1.18	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
104	20231212	101201	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1897	5	2	0.26	287181577	152423	43.53	1892	1904	1870	2455	1325	1892	1884.11	0.31	0	-162	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	173	0.00	0.00	12	1.67	0.00	0.00	5450	20231201	-65.19	1870	20231212	1.44	5450	-65.19	20231201	1870	1.44	20231212	5450	-65.19	20231201	1870	1.44	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
105	20231212	091201	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1889	-3	5	-0.16	125884013	66974	19.13	1892	1892	1870	2455	1325	1892	1879.60	0.31	0	-10083	1914	1902	1893	1881	1872	1898	1877	9	563	100	1320	1	1	9100000	172	0.00	0.00	12	0.74	0.00	0.00	5450	20231201	-65.34	1870	20231212	1.02	5450	-65.34	20231201	1870	1.02	20231212	5450	-65.34	20231201	1870	1.02	20231212	0.00	N	466910	100	9 억		27782	N	N	0	N	00	N
106	20231211	161204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-4	5	-0.21	650243699	343867	79.86	1901	1905	1884	2460	1328	1896	1890.97	0.43	-22312	-36815	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.78	0.00	0.00	5450	20231201	-65.28	1876	20231206	0.85	5450	-65.28	20231201	1876	0.85	20231206	5450	-65.28	20231201	1876	0.85	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
107	20231211	151159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1891	-5	5	-0.26	613879403	324637	75.40	1901	1905	1884	2460	1328	1896	1890.97	0.43	-22312	-37158	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.57	0.00	0.00	5450	20231201	-65.30	1876	20231206	0.80	5450	-65.30	20231201	1876	0.80	20231206	5450	-65.30	20231201	1876	0.80	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
108	20231211	141200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1892	-4	5	-0.21	546773966	289176	67.16	1901	1905	1884	2460	1328	1896	1890.80	0.43	-22312	-46463	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	3.18	0.00	0.00	5450	20231201	-65.28	1876	20231206	0.85	5450	-65.28	20231201	1876	0.85	20231206	5450	-65.28	20231201	1876	0.85	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
109	20231211	131155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-6	5	-0.32	453372150	239748	55.68	1901	1905	1884	2460	1328	1896	1891.04	0.43	-22312	-48274	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	2.63	0.00	0.00	5450	20231201	-65.32	1876	20231206	0.75	5450	-65.32	20231201	1876	0.75	20231206	5450	-65.32	20231201	1876	0.75	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
110	20231211	121158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-8	5	-0.42	404191520	213718	49.64	1901	1905	1884	2460	1328	1896	1891.24	0.43	-22312	-49097	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	2.35	0.00	0.00	5450	20231201	-65.36	1876	20231206	0.64	5450	-65.36	20231201	1876	0.64	20231206	5450	-65.36	20231201	1876	0.64	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
111	20231211	111153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-6	5	-0.32	353465470	186868	43.40	1901	1905	1884	2460	1328	1896	1891.52	0.43	-22312	-44044	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	2.05	0.00	0.00	5450	20231201	-65.32	1876	20231206	0.75	5450	-65.32	20231201	1876	0.75	20231206	5450	-65.32	20231201	1876	0.75	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
112	20231211	101153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-6	5	-0.32	264317225	139674	32.44	1901	1905	1884	2460	1328	1896	1892.39	0.43	-22312	-42141	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	1.53	0.00	0.00	5450	20231201	-65.32	1876	20231206	0.75	5450	-65.32	20231201	1876	0.75	20231206	5450	-65.32	20231201	1876	0.75	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
113	20231211	091152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	-2	5	-0.11	76679900	40397	9.38	1901	1905	1893	2460	1328	1896	1898.16	0.43	-22312	-16544	1916	1905	1894	1883	1872	1911	1889	9	564	100	1320	1	1	9100000	172	0.00	0.00	12	0.44	0.00	0.00	5450	20231201	-65.25	1876	20231206	0.96	5450	-65.25	20231201	1876	0.96	20231206	5450	-65.25	20231201	1876	0.96	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
114	20231208	161143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	1	2	0.05	806475015	426581	74.73	1883	1905	1883	2460	1327	1895	1890.55	0.43	0	22312	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	173	0.00	0.00	12	4.69	0.00	0.00	5450	20231201	-65.21	1876	20231206	1.07	5450	-65.21	20231201	1876	1.07	20231206	5450	-65.21	20231201	1876	1.07	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
115	20231208	151146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	0	3	0.00	792013578	418949	73.39	1883	1905	1883	2460	1327	1895	1890.48	0.43	0	22312	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	4.60	0.00	0.00	5450	20231201	-65.23	1876	20231206	1.01	5450	-65.23	20231201	1876	1.01	20231206	5450	-65.23	20231201	1876	1.01	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
116	20231208	141145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1896	1	2	0.05	731212770	386817	67.76	1883	1905	1883	2460	1327	1895	1890.33	0.43	0	21997	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	173	0.00	0.00	12	4.25	0.00	0.00	5450	20231201	-65.21	1876	20231206	1.07	5450	-65.21	20231201	1876	1.07	20231206	5450	-65.21	20231201	1876	1.07	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
117	20231208	131143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1888	-7	5	-0.37	646559764	342052	59.92	1883	1905	1883	2460	1327	1895	1890.24	0.43	0	21999	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	3.76	0.00	0.00	5450	20231201	-65.36	1876	20231206	0.64	5450	-65.36	20231201	1876	0.64	20231206	5450	-65.36	20231201	1876	0.64	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
118	20231208	121140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1890	-5	5	-0.26	530819409	280694	49.17	1883	1905	1883	2460	1327	1895	1891.10	0.43	0	23722	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	3.08	0.00	0.00	5450	20231201	-65.32	1876	20231206	0.75	5450	-65.32	20231201	1876	0.75	20231206	5450	-65.32	20231201	1876	0.75	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
119	20231208	111134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-2	5	-0.11	465374343	246060	43.10	1883	1905	1883	2460	1327	1895	1891.30	0.43	0	23785	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	2.70	0.00	0.00	5450	20231201	-65.27	1876	20231206	0.91	5450	-65.27	20231201	1876	0.91	20231206	5450	-65.27	20231201	1876	0.91	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
120	20231208	101144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	-2	5	-0.11	346499816	183189	32.09	1883	1905	1883	2460	1327	1895	1891.49	0.43	0	24989	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	2.01	0.00	0.00	5450	20231201	-65.27	1876	20231206	0.91	5450	-65.27	20231201	1876	0.91	20231206	5450	-65.27	20231201	1876	0.91	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
121	20231208	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	0	3	0.00	141285661	74752	13.09	1883	1905	1883	2460	1327	1895	1890.06	0.43	0	6241	1923	1909	1893	1879	1863	1901	1871	9	565	100	1320	1	1	9100000	172	0.00	0.00	12	0.82	0.00	0.00	5450	20231201	-65.23	1876	20231206	1.01	5450	-65.23	20231201	1876	1.01	20231206	5450	-65.23	20231201	1876	1.01	20231206	0.00	N	466910	100	9 억		39122	N	N	0	N	00	N
122	20231207	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	2	2	0.11	1070758110	565415	44.35	1903	1907	1877	2460	1326	1893	1893.75	0.36	0	6261	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	6.21	0.00	0.00	5450	20231201	-65.23	1876	20231206	1.01	5450	-65.23	20231201	1876	1.01	20231206	5450	-65.23	20231201	1876	1.01	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
123	20231207	151136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	1	2	0.05	994330273	524998	41.18	1903	1907	1877	2460	1326	1893	1893.97	0.36	0	6362	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	5.77	0.00	0.00	5450	20231201	-65.25	1876	20231206	0.96	5450	-65.25	20231201	1876	0.96	20231206	5450	-65.25	20231201	1876	0.96	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
124	20231207	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1893	0	3	0.00	889516732	469691	36.84	1903	1907	1877	2460	1326	1893	1893.83	0.36	0	8133	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	5.16	0.00	0.00	5450	20231201	-65.27	1876	20231206	0.91	5450	-65.27	20231201	1876	0.91	20231206	5450	-65.27	20231201	1876	0.91	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
125	20231207	131132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	8	2	0.42	747735130	394739	30.96	1903	1907	1877	2460	1326	1893	1894.25	0.36	0	8299	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	173	0.00	0.00	12	4.34	0.00	0.00	5450	20231201	-65.12	1876	20231206	1.33	5450	-65.12	20231201	1876	1.33	20231206	5450	-65.12	20231201	1876	1.33	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
126	20231207	121133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	8	2	0.42	706345055	372961	29.25	1903	1907	1877	2460	1326	1893	1893.88	0.36	0	8299	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	173	0.00	0.00	12	4.10	0.00	0.00	5450	20231201	-65.12	1876	20231206	1.33	5450	-65.12	20231201	1876	1.33	20231206	5450	-65.12	20231201	1876	1.33	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
127	20231207	111117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	2	2	0.11	591612298	312347	24.50	1903	1907	1877	2460	1326	1893	1894.09	0.36	0	7404	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	3.43	0.00	0.00	5450	20231201	-65.23	1876	20231206	1.01	5450	-65.23	20231201	1876	1.01	20231206	5450	-65.23	20231201	1876	1.01	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
128	20231207	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1894	1	2	0.05	481986942	254496	19.96	1903	1907	1877	2460	1326	1893	1893.89	0.36	0	3137	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	172	0.00	0.00	12	2.80	0.00	0.00	5450	20231201	-65.25	1876	20231206	0.96	5450	-65.25	20231201	1876	0.96	20231206	5450	-65.25	20231201	1876	0.96	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
129	20231207	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1879	-14	5	-0.74	201801313	106715	8.37	1903	1903	1879	2460	1326	1893	1891.03	0.36	0	-32431	1945	1918	1897	1870	1849	1908	1860	9	567	100	1320	1	1	9100000	171	0.00	0.00	12	1.17	0.00	0.00	5450	20231201	-65.52	1876	20231206	0.16	5450	-65.52	20231201	1876	0.16	20231206	5450	-65.52	20231201	1876	0.16	20231206	0.00	N	466910	100	9 억		33161	N	N	0	N	00	N
130	20231206	161120	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-22	5	-1.15	2401218853	1265254	43.12	1916	1924	1876	2485	1341	1915	1897.82	0.00	0	30982	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	172	0.00	0.00	12	13.90	0.00	0.00	5450	20231201	-65.27	1876	20231206	0.91	5450	-65.27	20231201	1876	0.91	20231206	5450	-65.27	20231201	1876	0.91	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
131	20231206	151139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1900	-15	5	-0.78	2331258710	1228319	41.86	1916	1924	1876	2485	1341	1915	1897.92	0.00	0	30785	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	173	0.00	0.00	12	13.50	0.00	0.00	5450	20231201	-65.14	1876	20231206	1.28	5450	-65.14	20231201	1876	1.28	20231206	5450	-65.14	20231201	1876	1.28	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
132	20231206	141134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1889	-26	5	-1.36	2217566508	1168451	39.82	1916	1924	1876	2485	1341	1915	1897.86	0.00	0	27628	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	172	0.00	0.00	12	12.84	0.00	0.00	5450	20231201	-65.34	1876	20231206	0.69	5450	-65.34	20231201	1876	0.69	20231206	5450	-65.34	20231201	1876	0.69	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
133	20231206	131123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1900	-15	5	-0.78	1960608016	1032715	35.19	1916	1924	1876	2485	1341	1915	1898.49	0.00	0	29554	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	173	0.00	0.00	12	11.35	0.00	0.00	5450	20231201	-65.14	1876	20231206	1.28	5450	-65.14	20231201	1876	1.28	20231206	5450	-65.14	20231201	1876	1.28	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
134	20231206	121112	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1900	-15	5	-0.78	1883417807	992110	33.81	1916	1924	1876	2485	1341	1915	1898.39	0.00	0	29245	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	173	0.00	0.00	12	10.90	0.00	0.00	5450	20231201	-65.14	1876	20231206	1.28	5450	-65.14	20231201	1876	1.28	20231206	5450	-65.14	20231201	1876	1.28	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
135	20231206	111136	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1915	0	3	0.00	1701456567	896875	30.56	1916	1924	1876	2485	1341	1915	1897.08	0.00	0	28958	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	174	0.00	0.00	12	9.86	0.00	0.00	5450	20231201	-64.86	1876	20231206	2.08	5450	-64.86	20231201	1876	2.08	20231206	5450	-64.86	20231201	1876	2.08	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
136	20231206	101126	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1886	-29	5	-1.51	1463623987	771490	26.29	1916	1924	1876	2485	1341	1915	1897.13	0.00	0	6166	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	172	0.00	0.00	12	8.48	0.00	0.00	5450	20231201	-65.39	1876	20231206	0.53	5450	-65.39	20231201	1876	0.53	20231206	5450	-65.39	20231201	1876	0.53	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
137	20231206	091127	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1907	-8	5	-0.42	330598659	172836	5.89	1916	1924	1905	2485	1341	1915	1912.78	0.00	0	0	2023	1968	1939	1884	1855	1954	1870	9	570	100	1340	1	1	9100000	174	0.00	0.00	12	1.90	0.00	0.00	5450	20231201	-65.01	1905	20231206	0.10	5450	-65.01	20231201	1905	0.10	20231206	5450	-65.01	20231201	1905	0.10	20231206	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
138	20231205	161128	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1915	-50	5	-2.54	5604465932	2899425	20.14	1967	1994	1910	2550	1376	1965	1932.97	0.00	0	-1352	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	174	0.00	0.00	12	31.86	0.00	0.00	5450	20231201	-64.86	1910	20231205	0.26	5450	-64.86	20231201	1910	0.26	20231205	5450	-64.86	20231201	1910	0.26	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
139	20231205	151127	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1916	-49	5	-2.49	5458116705	2822954	19.61	1967	1994	1910	2550	1376	1965	1933.47	0.00	0	-1352	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	174	0.00	0.00	12	31.02	0.00	0.00	5450	20231201	-64.84	1910	20231205	0.31	5450	-64.84	20231201	1910	0.31	20231205	5450	-64.84	20231201	1910	0.31	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
140	20231205	141123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1924	-41	5	-2.09	4901581663	2532762	17.59	1967	1994	1921	2550	1376	1965	1935.27	0.00	0	-1352	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	175	0.00	0.00	12	27.83	0.00	0.00	5450	20231201	-64.70	1921	20231205	0.16	5450	-64.70	20231201	1921	0.16	20231205	5450	-64.70	20231201	1921	0.16	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
141	20231205	131119	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1922	-43	5	-2.19	4648861078	2401407	16.68	1967	1994	1921	2550	1376	1965	1935.89	0.00	0	-1352	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	175	0.00	0.00	12	26.39	0.00	0.00	5450	20231201	-64.73	1921	20231205	0.05	5450	-64.73	20231201	1921	0.05	20231205	5450	-64.73	20231201	1921	0.05	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
142	20231205	121119	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1926	-39	5	-1.98	4266985491	2202915	15.30	1967	1994	1921	2550	1376	1965	1936.97	0.00	0	0	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	175	0.00	0.00	12	24.21	0.00	0.00	5450	20231201	-64.66	1921	20231205	0.26	5450	-64.66	20231201	1921	0.26	20231205	5450	-64.66	20231201	1921	0.26	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
143	20231205	111117	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1928	-37	5	-1.88	3920062932	2022900	14.05	1967	1994	1921	2550	1376	1965	1937.84	0.00	0	0	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	175	0.00	0.00	12	22.23	0.00	0.00	5450	20231201	-64.62	1921	20231205	0.36	5450	-64.62	20231201	1921	0.36	20231205	5450	-64.62	20231201	1921	0.36	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
144	20231205	101120	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1925	-40	5	-2.04	3269764512	1685594	11.71	1967	1994	1921	2550	1376	1965	1939.83	0.00	0	0	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	175	0.00	0.00	12	18.52	0.00	0.00	5450	20231201	-64.68	1921	20231205	0.21	5450	-64.68	20231201	1921	0.21	20231205	5450	-64.68	20231201	1921	0.21	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N
145	20231205	091116	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1931	-34	5	-1.73	1445478184	739658	5.14	1967	1994	1926	2550	1376	1965	1954.25	0.00	0	141	2583	2273	2115	1805	1647	2195	1727	9	585	100	1370	1	1	9100000	176	0.00	0.00	12	8.13	0.00	0.00	5450	20231201	-64.57	1926	20231205	0.26	5450	-64.57	20231201	1926	0.26	20231205	5450	-64.57	20231201	1926	0.26	20231205	0.00	N	466910	100	9 억		0	N	N	0	N	00	N