KissMeData/023460/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
3	20231229	150357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
4	20231229	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
5	20231229	130356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
6	20231229	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
7	20231229	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
8	20231229	100346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
9	20231229	090346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	66516359	35084	632.71	1785	1948	1755	2320	1250	1785	1896.07	0.11	-397	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	0	N	N
10	20231228	160343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	134	2	7.51	65800460	34703	625.84	1785	1948	1755	2320	1250	1785	1896.07	0.11	0	-405	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	714	-4.42	0.59	12	0.09	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	2920	-34.28	20230102	1733	10.73	20231108	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
11	20231228	150347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-4	5	-0.22	2870574	1616	29.14	1785	1785	1755	2320	1250	1785	1776.35	0.11	0	47	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.01	1733	20231108	2.77	2920	-39.01	20230102	1733	2.77	20231108	2920	-39.01	20230102	1733	2.77	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
12	20231228	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-10	5	-0.56	1326306	747	13.47	1785	1785	1755	2320	1250	1785	1775.51	0.11	0	3	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	660	-4.09	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.21	1733	20231108	2.42	2920	-39.21	20230102	1733	2.42	20231108	2920	-39.21	20230102	1733	2.42	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
13	20231228	130343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	1306756	736	13.27	1785	1785	1755	2320	1250	1785	1775.48	0.11	0	0	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.04	1733	20231108	2.71	2920	-39.04	20230102	1733	2.71	20231108	2920	-39.04	20230102	1733	2.71	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
14	20231228	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	1306756	736	13.27	1785	1785	1755	2320	1250	1785	1775.48	0.11	0	0	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.04	1733	20231108	2.71	2920	-39.04	20230102	1733	2.71	20231108	2920	-39.04	20230102	1733	2.71	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
15	20231228	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	1269376	715	12.89	1785	1785	1755	2320	1250	1785	1775.35	0.11	0	0	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.04	1733	20231108	2.71	2920	-39.04	20230102	1733	2.71	20231108	2920	-39.04	20230102	1733	2.71	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
16	20231228	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1780	-5	5	-0.28	947196	534	9.63	1785	1785	1755	2320	1250	1785	1773.78	0.11	0	0	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.04	1733	20231108	2.71	2920	-39.04	20230102	1733	2.71	20231108	2920	-39.04	20230102	1733	2.71	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
17	20231228	090342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	0	3	0.00	7140	4	0.07	1785	1785	1785	2320	1250	1785	1785.00	0.11	0	0	1791	1787	1782	1778	1773	1789	1780	930	535	2500	1170	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.87	1733	20231108	3.00	2920	-38.87	20230102	1733	3.00	20231108	2920	-38.87	20230102	1733	3.00	20231108	0.04	N	023460	2500	930 억	40522	N	N	0	N	N
18	20231227	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	9894999	5545	97.33	1785	1786	1777	2325	1253	1790	1784.49	0.11	0	-8	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.87	1733	20231108	3.00	2920	-38.87	20230102	1733	3.00	20231108	2920	-38.87	20230102	1733	3.00	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
19	20231227	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-6	5	-0.34	9873579	5533	97.12	1785	1786	1777	2325	1253	1790	1784.49	0.11	0	-7	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.90	1733	20231108	2.94	2920	-38.90	20230102	1733	2.94	20231108	2920	-38.90	20230102	1733	2.94	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
20	20231227	140344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-6	5	-0.34	9784379	5483	96.24	1785	1786	1777	2325	1253	1790	1784.49	0.11	0	43	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.90	1733	20231108	2.94	2920	-38.90	20230102	1733	2.94	20231108	2920	-38.90	20230102	1733	2.94	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
21	20231227	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1784	-6	5	-0.34	9673771	5421	95.16	1785	1786	1777	2325	1253	1790	1784.50	0.11	0	51	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.90	1733	20231108	2.94	2920	-38.90	20230102	1733	2.94	20231108	2920	-38.90	20230102	1733	2.94	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
22	20231227	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	1361156	764	13.41	1785	1786	1777	2325	1253	1790	1781.62	0.11	0	0	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.87	1733	20231108	3.00	2920	-38.87	20230102	1733	3.00	20231108	2920	-38.87	20230102	1733	3.00	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
23	20231227	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	1245131	699	12.27	1785	1786	1777	2325	1253	1790	1781.30	0.11	0	0	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.87	1733	20231108	3.00	2920	-38.87	20230102	1733	3.00	20231108	2920	-38.87	20230102	1733	3.00	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
24	20231227	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-4	5	-0.22	600723	337	5.92	1785	1786	1777	2325	1253	1790	1782.56	0.11	0	0	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.12	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.84	1733	20231108	3.06	2920	-38.84	20230102	1733	3.06	20231108	2920	-38.84	20230102	1733	3.06	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
25	20231227	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	7140	4	0.07	1785	1785	1785	2325	1253	1790	1785.00	0.11	0	0	1814	1801	1786	1773	1758	1794	1766	930	535	2500	1180	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.87	1733	20231108	3.00	2920	-38.87	20230102	1733	3.00	20231108	2920	-38.87	20230102	1733	3.00	20231108	0.04	N	023460	2500	930 억	40376	N	N	0	N	N
26	20231226	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-9	5	-0.50	10161013	5692	234.43	1799	1799	1771	2335	1260	1799	1785.11	0.11	0	38	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	666	-4.12	0.55	12	0.02	-434.00	3231.00	2920	20230102	-38.70	1733	20231108	3.29	2920	-38.70	20230102	1733	3.29	20231108	2920	-38.70	20230102	1733	3.29	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
27	20231226	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	9077300	5086	209.47	1799	1799	1771	2335	1260	1799	1784.76	0.11	0	49	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	663	-4.10	0.55	12	0.01	-434.00	3231.00	2920	20230102	-39.01	1733	20231108	2.77	2920	-39.01	20230102	1733	2.77	20231108	2920	-39.01	20230102	1733	2.77	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
28	20231226	140344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-7	5	-0.39	6011615	3362	138.47	1799	1799	1775	2335	1260	1799	1788.11	0.11	0	63	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.63	1733	20231108	3.40	2920	-38.63	20230102	1733	3.40	20231108	2920	-38.63	20230102	1733	3.40	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
29	20231226	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-7	5	-0.39	4520148	2530	104.20	1799	1799	1775	2335	1260	1799	1786.62	0.11	0	63	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.63	1733	20231108	3.40	2920	-38.63	20230102	1733	3.40	20231108	2920	-38.63	20230102	1733	3.40	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
30	20231226	120343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-7	5	-0.39	3934006	2203	90.73	1799	1799	1775	2335	1260	1799	1785.75	0.11	0	63	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.63	1733	20231108	3.40	2920	-38.63	20230102	1733	3.40	20231108	2920	-38.63	20230102	1733	3.40	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
31	20231226	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-7	5	-0.39	2244018	1260	51.89	1799	1799	1775	2335	1260	1799	1780.97	0.11	0	-5	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.63	1733	20231108	3.40	2920	-38.63	20230102	1733	3.40	20231108	2920	-38.63	20230102	1733	3.40	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
32	20231226	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	-5	5	-0.28	2102563	1181	48.64	1799	1799	1775	2335	1260	1799	1780.32	0.11	0	-5	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	667	-4.13	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.56	1733	20231108	3.52	2920	-38.56	20230102	1733	3.52	20231108	2920	-38.56	20230102	1733	3.52	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
33	20231226	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	0	3	0.00	26985	15	0.62	1799	1799	1799	2335	1260	1799	1799.00	0.11	0	-5	1823	1811	1799	1787	1775	1805	1781	930	536	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40261	N	N	0	N	N
34	20231222	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-21	5	-1.15	4363292	2427	46.29	1811	1811	1787	2365	1274	1820	1797.81	0.11	0	-321	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	669	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
35	20231222	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-21	5	-1.15	3945924	2195	41.87	1811	1811	1787	2365	1274	1820	1797.69	0.11	0	-321	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	669	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
36	20231222	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-23	5	-1.26	3677138	2045	39.00	1811	1811	1787	2365	1274	1820	1798.11	0.11	0	-321	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.46	1733	20231108	3.69	2920	-38.46	20230102	1733	3.69	20231108	2920	-38.46	20230102	1733	3.69	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
37	20231222	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-21	5	-1.15	2755496	1530	29.18	1811	1811	1787	2365	1274	1820	1800.98	0.11	0	-216	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
38	20231222	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-24	5	-1.32	2368841	1315	25.08	1811	1811	1787	2365	1274	1820	1801.40	0.11	0	-216	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.49	1733	20231108	3.64	2920	-38.49	20230102	1733	3.64	20231108	2920	-38.49	20230102	1733	3.64	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
39	20231222	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-20	5	-1.10	2169055	1204	22.96	1811	1811	1787	2365	1274	1820	1801.54	0.11	0	-308	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
40	20231222	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-12	5	-0.66	1213255	673	12.84	1811	1811	1787	2365	1274	1820	1802.76	0.11	0	-308	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
41	20231222	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-19	5	-1.04	655562	362	6.90	1811	1811	1801	2365	1274	1820	1810.94	0.11	0	0	1846	1832	1811	1797	1776	1840	1805	930	545	2500	1200	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40187	N	N	0	N	N
42	20231221	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1820	-5	5	-0.27	9400420	5242	68.54	1809	1825	1790	2370	1278	1825	1793.29	0.11	0	-16	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	677	-4.19	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.67	1733	20231108	5.02	2920	-37.67	20230102	1733	5.02	20231108	2920	-37.67	20230102	1733	5.02	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
43	20231221	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-29	5	-1.59	8895015	4962	64.88	1809	1809	1790	2370	1278	1825	1792.63	0.11	0	-35	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.49	1733	20231108	3.64	2920	-38.49	20230102	1733	3.64	20231108	2920	-38.49	20230102	1733	3.64	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
44	20231221	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-27	5	-1.48	8824950	4923	64.37	1809	1809	1790	2370	1278	1825	1792.60	0.11	0	-35	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	669	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
45	20231221	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-18	5	-0.99	868698	481	6.29	1809	1809	1790	2370	1278	1825	1806.02	0.11	0	-35	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
46	20231221	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-18	5	-0.99	868698	481	6.29	1809	1809	1790	2370	1278	1825	1806.02	0.11	0	-35	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
47	20231221	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	-34	5	-1.86	866891	480	6.28	1809	1809	1790	2370	1278	1825	1806.02	0.11	0	-35	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	666	-4.13	0.55	12	0.00	-434.00	3231.00	2920	20230102	-38.66	1733	20231108	3.35	2920	-38.66	20230102	1733	3.35	20231108	2920	-38.66	20230102	1733	3.35	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
48	20231221	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-18	5	-0.99	765951	424	5.54	1809	1809	1790	2370	1278	1825	1806.49	0.11	0	0	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
49	20231221	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	0	3	0.00	0	0	0.00	0	0	0	2370	1278	1825	0.00	0.11	0	0	1881	1853	1809	1781	1737	1867	1795	930	545	2500	1200	1	1	37200000	679	-4.21	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.50	1733	20231108	5.31	2920	-37.50	20230102	1733	5.31	20231108	2920	-37.50	20230102	1733	5.31	20231108	0.04	N	023460	2500	930 억	40185	N	N	0	N	N
50	20231220	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	24	2	1.33	13604782	7646	176.54	1801	1837	1765	2340	1261	1801	1779.33	0.11	0	25	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	679	-4.21	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.50	1733	20231108	5.31	2920	-37.50	20230102	1733	5.31	20231108	2920	-37.50	20230102	1733	5.31	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
51	20231220	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-6	5	-0.33	12599098	7087	163.63	1801	1801	1765	2340	1261	1801	1777.78	0.11	0	27	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.02	-434.00	3231.00	2920	20230102	-38.53	1733	20231108	3.58	2920	-38.53	20230102	1733	3.58	20231108	2920	-38.53	20230102	1733	3.58	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
52	20231220	140357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-5	5	-0.28	12213318	6872	158.67	1801	1801	1765	2340	1261	1801	1777.26	0.11	0	27	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.02	-434.00	3231.00	2920	20230102	-38.49	1733	20231108	3.64	2920	-38.49	20230102	1733	3.64	20231108	2920	-38.49	20230102	1733	3.64	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
53	20231220	130357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-5	5	-0.28	11760806	6620	152.85	1801	1801	1765	2340	1261	1801	1776.56	0.11	0	27	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.02	-434.00	3231.00	2920	20230102	-38.49	1733	20231108	3.64	2920	-38.49	20230102	1733	3.64	20231108	2920	-38.49	20230102	1733	3.64	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
54	20231220	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-5	5	-0.28	11638788	6552	151.28	1801	1801	1765	2340	1261	1801	1776.37	0.11	0	29	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.02	-434.00	3231.00	2920	20230102	-38.49	1733	20231108	3.64	2920	-38.49	20230102	1733	3.64	20231108	2920	-38.49	20230102	1733	3.64	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
55	20231220	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-15	5	-0.83	8345300	4708	108.70	1801	1801	1765	2340	1261	1801	1772.58	0.11	0	70	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	664	-4.12	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.84	1733	20231108	3.06	2920	-38.84	20230102	1733	3.06	20231108	2920	-38.84	20230102	1733	3.06	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
56	20231220	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-20	5	-1.11	7142779	4033	93.12	1801	1801	1765	2340	1261	1801	1771.08	0.11	0	87	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	663	-4.10	0.55	12	0.01	-434.00	3231.00	2920	20230102	-39.01	1733	20231108	2.77	2920	-39.01	20230102	1733	2.77	20231108	2920	-39.01	20230102	1733	2.77	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
57	20231220	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	27015	15	0.35	1801	1801	1801	2340	1261	1801	1801.00	0.11	0	0	1845	1822	1798	1775	1751	1811	1764	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40186	N	N	0	N	N
58	20231219	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-6	5	-0.33	7808441	4331	323.69	1807	1821	1774	2345	1265	1807	1802.92	0.11	0	-35	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
59	20231219	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-6	5	-0.33	3724034	2061	154.04	1807	1821	1801	2345	1265	1807	1806.91	0.11	0	115	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
60	20231219	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-3	5	-0.17	3540182	1959	146.41	1807	1821	1803	2345	1265	1807	1807.14	0.11	0	116	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.22	1733	20231108	4.10	2920	-38.22	20230102	1733	4.10	20231108	2920	-38.22	20230102	1733	4.10	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
61	20231219	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	-4	5	-0.22	3449982	1909	142.68	1807	1821	1803	2345	1265	1807	1807.22	0.11	0	140	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	671	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
62	20231219	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-2	5	-0.11	3377862	1869	139.69	1807	1821	1803	2345	1265	1807	1807.31	0.11	0	140	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
63	20231219	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	1	2	0.06	3188146	1764	131.84	1807	1821	1806	2345	1265	1807	1807.34	0.11	0	143	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
64	20231219	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1821	14	2	0.77	2893447	1601	119.66	1807	1821	1807	2345	1265	1807	1807.27	0.11	0	149	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	677	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.64	1733	20231108	5.08	2920	-37.64	20230102	1733	5.08	20231108	2920	-37.64	20230102	1733	5.08	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
65	20231219	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	0	3	0.00	735449	407	30.42	1807	1807	1807	2345	1265	1807	1807.00	0.11	0	0	1864	1835	1821	1792	1778	1828	1785	930	538	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40221	N	N	0	N	N
66	20231218	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-25	5	-1.36	2386092	1306	38.39	1845	1850	1807	2380	1283	1832	1827.02	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
67	20231218	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1814	-18	5	-0.98	2292128	1254	36.86	1845	1850	1814	2380	1283	1832	1827.85	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.88	1733	20231108	4.67	2920	-37.88	20230102	1733	4.67	20231108	2920	-37.88	20230102	1733	4.67	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
68	20231218	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1822	-10	5	-0.55	1745684	953	28.01	1845	1850	1814	2380	1283	1832	1831.78	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
69	20231218	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1822	-10	5	-0.55	1720167	939	27.60	1845	1850	1814	2380	1283	1832	1831.91	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
70	20231218	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1828	-4	5	-0.22	1694672	925	27.19	1845	1850	1814	2380	1283	1832	1832.08	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	680	-4.21	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.40	1733	20231108	5.48	2920	-37.40	20230102	1733	5.48	20231108	2920	-37.40	20230102	1733	5.48	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
71	20231218	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1828	-4	5	-0.22	1069323	581	17.08	1845	1850	1814	2380	1283	1832	1840.49	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	680	-4.21	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.40	1733	20231108	5.48	2920	-37.40	20230102	1733	5.48	20231108	2920	-37.40	20230102	1733	5.48	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
72	20231218	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	-2	5	-0.11	992517	539	15.84	1845	1850	1814	2380	1283	1832	1841.40	0.11	0	-17	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
73	20231218	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	16	2	0.87	426285	231	6.79	1845	1850	1845	2380	1283	1832	1845.39	0.11	0	-4	1890	1860	1810	1780	1730	1876	1796	930	548	2500	1200	1	1	37200000	687	-4.26	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.71	1733	20231108	6.64	2920	-36.71	20230102	1733	6.64	20231108	2920	-36.71	20230102	1733	6.64	20231108	0.04	N	023460	2500	930 억	40238	N	N	0	N	N
74	20231215	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	24	2	1.33	5970927	3340	163.81	1795	1840	1760	2350	1266	1808	1787.70	0.11	0	4	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	682	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.26	1733	20231108	5.71	2920	-37.26	20230102	1733	5.71	20231108	2920	-37.26	20230102	1733	5.71	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
75	20231215	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	1	2	0.06	5668646	3175	155.71	1795	1840	1760	2350	1266	1808	1785.40	0.11	0	4	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
76	20231215	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-10	5	-0.55	5041024	2829	138.74	1795	1802	1760	2350	1266	1808	1781.91	0.11	0	5	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	669	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
77	20231215	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	-15	5	-0.83	4500831	2528	123.98	1795	1802	1760	2350	1266	1808	1780.39	0.11	0	5	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	667	-4.13	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.60	1733	20231108	3.46	2920	-38.60	20230102	1733	3.46	20231108	2920	-38.60	20230102	1733	3.46	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
78	20231215	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-19	5	-1.05	4000623	2248	110.25	1795	1802	1760	2350	1266	1808	1779.64	0.11	0	8	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	666	-4.12	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.73	1733	20231108	3.23	2920	-38.73	20230102	1733	3.23	20231108	2920	-38.73	20230102	1733	3.23	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
79	20231215	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-11	5	-0.61	2775633	1558	76.41	1795	1802	1760	2350	1266	1808	1781.54	0.11	0	8	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.46	1733	20231108	3.69	2920	-38.46	20230102	1733	3.69	20231108	2920	-38.46	20230102	1733	3.69	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
80	20231215	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-9	5	-0.50	2689538	1510	74.06	1795	1802	1760	2350	1266	1808	1781.15	0.11	0	8	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
81	20231215	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-10	5	-0.55	140093	78	3.83	1795	1798	1795	2350	1266	1808	1796.06	0.11	0	1	1819	1813	1803	1797	1787	1808	1792	930	542	2500	1190	1	1	37200000	669	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
82	20231214	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-1	5	-0.06	2903908	1612	561.67	1809	1809	1793	2350	1267	1809	1801.43	0.11	0	-15	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
83	20231214	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-1	5	-0.06	2847861	1581	550.87	1809	1809	1793	2350	1267	1809	1801.30	0.11	0	-15	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
84	20231214	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-4	5	-0.22	2549857	1416	493.38	1809	1809	1793	2350	1267	1809	1800.75	0.11	0	-15	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
85	20231214	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-9	5	-0.50	1775004	986	343.55	1809	1809	1793	2350	1267	1809	1800.21	0.11	0	-15	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
86	20231214	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	-6	5	-0.33	1476015	820	285.71	1809	1809	1793	2350	1267	1809	1800.02	0.11	0	-15	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
87	20231214	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-4	5	-0.22	1389445	772	268.99	1809	1809	1793	2350	1267	1809	1799.80	0.11	0	-10	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
88	20231214	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-4	5	-0.22	510867	283	98.61	1809	1809	1804	2350	1267	1809	1805.18	0.11	0	-4	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
89	20231214	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	0	3	0.00	25326	14	4.88	1809	1809	1809	2350	1267	1809	1809.00	0.11	0	0	1841	1824	1812	1795	1783	1819	1790	930	541	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40249	N	N	0	N	N
90	20231213	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-3	5	-0.17	520222	287	11.35	1813	1829	1800	2355	1269	1812	1813.04	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
91	20231213	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-3	5	-0.17	427963	236	9.34	1813	1829	1800	2355	1269	1812	1813.40	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
92	20231213	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-3	5	-0.17	408070	225	8.90	1813	1829	1800	2355	1269	1812	1813.64	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
93	20231213	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-6	5	-0.33	342961	189	7.48	1813	1829	1800	2355	1269	1812	1814.61	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.15	1733	20231108	4.21	2920	-38.15	20230102	1733	4.21	20231108	2920	-38.15	20230102	1733	4.21	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
94	20231213	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	-9	5	-0.50	324898	179	7.08	1813	1829	1800	2355	1269	1812	1815.07	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
95	20231213	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	-3	5	-0.17	321292	177	7.00	1813	1829	1800	2355	1269	1812	1815.21	0.11	0	-21	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
96	20231213	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1810	-2	5	-0.11	180232	99	3.92	1813	1829	1810	2355	1269	1812	1820.53	0.11	0	7	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.01	1733	20231108	4.44	2920	-38.01	20230102	1733	4.44	20231108	2920	-38.01	20230102	1733	4.44	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
97	20231213	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	19943	11	0.44	1813	1813	1813	2355	1269	1812	1813.00	0.11	0	0	1823	1817	1807	1801	1791	1812	1796	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40244	N	N	0	N	N
98	20231212	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	0	3	0.00	4523642	2502	155.02	1813	1813	1797	2355	1269	1812	1807.90	0.11	0	13	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.95	1733	20231108	4.56	2920	-37.95	20230102	1733	4.56	20231108	2920	-37.95	20230102	1733	4.56	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
99	20231212	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	4264519	2359	146.16	1813	1813	1797	2355	1269	1812	1807.77	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
100	20231212	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	0	3	0.00	2729370	1512	93.68	1813	1813	1797	2355	1269	1812	1805.14	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.95	1733	20231108	4.56	2920	-37.95	20230102	1733	4.56	20231108	2920	-37.95	20230102	1733	4.56	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
101	20231212	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	2598904	1440	89.22	1813	1813	1797	2355	1269	1812	1804.79	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
102	20231212	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	2589839	1435	88.91	1813	1813	1797	2355	1269	1812	1804.77	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
103	20231212	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	2261686	1254	77.70	1813	1813	1797	2355	1269	1812	1803.58	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
104	20231212	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	-10	5	-0.55	1105785	613	37.98	1813	1813	1798	2355	1269	1812	1803.89	0.11	0	11	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
105	20231212	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	1	2	0.06	5439	3	0.19	1813	1813	1813	2355	1269	1812	1813.00	0.11	0	0	1828	1820	1808	1800	1788	1824	1804	930	543	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
106	20231211	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	11	2	0.61	2902241	1613	153.91	1799	1816	1796	2340	1261	1801	1799.28	0.11	-1	-1	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.95	1733	20231108	4.56	2920	-37.95	20230102	1733	4.56	20231108	2920	-37.95	20230102	1733	4.56	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
107	20231211	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1815	14	2	0.78	2831565	1574	150.19	1799	1816	1796	2340	1261	1801	1798.96	0.11	-1	-1	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.84	1733	20231108	4.73	2920	-37.84	20230102	1733	4.73	20231108	2920	-37.84	20230102	1733	4.73	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
108	20231211	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1816	15	2	0.83	2802536	1558	148.66	1799	1816	1796	2340	1261	1801	1798.80	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	676	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.81	1733	20231108	4.79	2920	-37.81	20230102	1733	4.79	20231108	2920	-37.81	20230102	1733	4.79	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
109	20231211	130324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-4	5	-0.22	1228003	683	65.17	1799	1799	1796	2340	1261	1801	1797.95	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.46	1733	20231108	3.69	2920	-38.46	20230102	1733	3.69	20231108	2920	-38.46	20230102	1733	3.69	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
110	20231211	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-2	5	-0.11	1132710	630	60.11	1799	1799	1796	2340	1261	1801	1797.95	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
111	20231211	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-2	5	-0.11	678223	377	35.97	1799	1799	1799	2340	1261	1801	1799.00	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
112	20231211	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-2	5	-0.11	77357	43	4.10	1799	1799	1799	2340	1261	1801	1799.00	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
113	20231211	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-2	5	-0.11	21588	12	1.15	1799	1799	1799	2340	1261	1801	1799.00	0.11	-1	0	1805	1803	1800	1798	1795	1803	1798	930	539	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
114	20231208	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	1886335	1048	68.27	1801	1802	1797	2340	1261	1801	1799.92	0.11	0	1	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40231	N	N	1	N	N
115	20231208	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-1	5	-0.06	969884	539	35.11	1801	1802	1797	2340	1261	1801	1799.41	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
116	20231208	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-3	5	-0.17	669561	372	24.23	1801	1802	1797	2340	1261	1801	1799.90	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	669	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
117	20231208	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	1	2	0.06	667763	371	24.17	1801	1802	1797	2340	1261	1801	1799.90	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
118	20231208	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	1	2	0.06	656966	365	23.78	1801	1802	1797	2340	1261	1801	1799.91	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
119	20231208	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-1	5	-0.06	651560	362	23.58	1801	1802	1797	2340	1261	1801	1799.89	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
120	20231208	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-1	5	-0.06	199917	111	7.23	1801	1802	1800	2340	1261	1801	1801.05	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
121	20231208	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	19811	11	0.72	1801	1801	1801	2340	1261	1801	1801.00	0.11	0	0	1811	1806	1798	1793	1785	1802	1789	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
122	20231207	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-1	5	-0.06	2712436	1509	129.75	1803	1803	1790	2340	1262	1802	1797.51	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
123	20231207	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-1	5	-0.06	2469304	1374	118.14	1803	1803	1790	2340	1262	1802	1797.16	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
124	20231207	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	0	3	0.00	212476	118	10.15	1803	1803	1790	2340	1262	1802	1800.64	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
125	20231207	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-1	5	-0.06	203466	113	9.72	1803	1803	1790	2340	1262	1802	1800.58	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
126	20231207	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	0	3	0.00	196260	109	9.37	1803	1803	1790	2340	1262	1802	1800.55	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
127	20231207	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	1	2	0.06	181856	101	8.68	1803	1803	1790	2340	1262	1802	1800.55	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
128	20231207	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	1	2	0.06	147600	82	7.05	1803	1803	1790	2340	1262	1802	1800.00	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
129	20231207	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	1	2	0.06	16227	9	0.77	1803	1803	1803	2340	1262	1802	1803.00	0.11	0	0	1806	1803	1799	1796	1792	1805	1798	930	538	2500	1180	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.25	1733	20231108	4.04	2920	-38.25	20230102	1733	4.04	20231108	2920	-38.25	20230102	1733	4.04	20231108	0.04	N	023460	2500	930 억	40231	N	N	0	N	N
130	20231206	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	1	2	0.06	2056506	1143	23.90	1801	1802	1795	2340	1261	1801	1799.18	0.11	0	-6	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.29	1733	20231108	3.98	2920	-38.29	20230102	1733	3.98	20231108	2920	-38.29	20230102	1733	3.98	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
131	20231206	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	1368497	761	15.91	1801	1801	1795	2340	1261	1801	1798.29	0.11	0	-6	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
132	20231206	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-3	5	-0.17	377709	210	4.39	1801	1801	1795	2340	1261	1801	1798.61	0.11	0	-2	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	669	-4.14	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
133	20231206	130316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-1	5	-0.06	334517	186	3.89	1801	1801	1795	2340	1261	1801	1798.48	0.11	0	-2	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
134	20231206	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	282318	157	3.28	1801	1801	1795	2340	1261	1801	1798.20	0.11	0	-2	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
135	20231206	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	278716	155	3.24	1801	1801	1795	2340	1261	1801	1798.17	0.11	0	-2	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
136	20231206	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	108060	60	1.25	1801	1801	1801	2340	1261	1801	1801.00	0.11	0	0	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
137	20231206	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	0	3	0.00	14408	8	0.17	1801	1801	1801	2340	1261	1801	1801.00	0.11	0	0	1811	1805	1795	1789	1779	1809	1793	930	539	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40237	N	N	0	N	N
138	20231205	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	1	2	0.06	8589203	4782	249.19	1799	1801	1785	2340	1260	1800	1796.13	0.11	0	-11	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.32	1733	20231108	3.92	2920	-38.32	20230102	1733	3.92	20231108	2920	-38.32	20230102	1733	3.92	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
139	20231205	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-1	5	-0.06	8362357	4656	242.63	1799	1799	1785	2340	1260	1800	1796.04	0.11	0	-11	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
140	20231205	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-3	5	-0.17	7328441	4081	212.66	1799	1799	1785	2340	1260	1800	1795.75	0.11	0	-10	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.46	1733	20231108	3.69	2920	-38.46	20230102	1733	3.69	20231108	2920	-38.46	20230102	1733	3.69	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
141	20231205	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-2	5	-0.11	6919454	3853	200.78	1799	1799	1795	2340	1260	1800	1795.86	0.11	0	-2	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.14	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.42	1733	20231108	3.75	2920	-38.42	20230102	1733	3.75	20231108	2920	-38.42	20230102	1733	3.75	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
142	20231205	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-1	5	-0.06	6721681	3743	195.05	1799	1799	1795	2340	1260	1800	1795.80	0.11	0	0	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
143	20231205	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-1	5	-0.06	251685	140	7.30	1799	1799	1796	2340	1260	1800	1797.75	0.11	0	0	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
144	20231205	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-1	5	-0.06	230100	128	6.67	1799	1799	1796	2340	1260	1800	1797.66	0.11	0	0	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
145	20231205	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-1	5	-0.06	50372	28	1.46	1799	1799	1799	2340	1260	1800	1799.00	0.11	0	0	1842	1820	1810	1788	1778	1816	1784	930	540	2500	1180	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.39	1733	20231108	3.81	2920	-38.39	20230102	1733	3.81	20231108	2920	-38.39	20230102	1733	3.81	20231108	0.04	N	023460	2500	930 억	40248	N	N	0	N	N
146	20231204	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-14	5	-0.77	3380600	1869	133.79	1814	1832	1800	2355	1270	1814	1808.87	0.11	0	14	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.36	1733	20231108	3.87	2920	-38.36	20230102	1733	3.87	20231108	2920	-38.36	20230102	1733	3.87	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
147	20231204	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-10	5	-0.55	2664102	1471	105.30	1814	1832	1803	2355	1270	1814	1811.08	0.11	0	13	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.22	1733	20231108	4.10	2920	-38.22	20230102	1733	4.10	20231108	2920	-38.22	20230102	1733	4.10	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
148	20231204	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-10	5	-0.55	2557666	1412	101.07	1814	1832	1803	2355	1270	1814	1811.38	0.11	0	13	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.22	1733	20231108	4.10	2920	-38.22	20230102	1733	4.10	20231108	2920	-38.22	20230102	1733	4.10	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
149	20231204	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-9	5	-0.50	2512554	1387	99.28	1814	1832	1805	2355	1270	1814	1811.50	0.11	0	13	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
150	20231204	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-9	5	-0.50	2422304	1337	95.71	1814	1832	1805	2355	1270	1814	1811.75	0.11	0	13	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
151	20231204	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-9	5	-0.50	2416889	1334	95.49	1814	1832	1805	2355	1270	1814	1811.76	0.11	0	13	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
152	20231204	100314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1811	-3	5	-0.17	1678175	926	66.28	1814	1832	1805	2355	1270	1814	1812.28	0.11	0	4	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	674	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.98	1733	20231108	4.50	2920	-37.98	20230102	1733	4.50	20231108	2920	-37.98	20230102	1733	4.50	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
153	20231204	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	18	2	0.99	231008	127	9.09	1814	1832	1814	2355	1270	1814	1818.96	0.11	0	0	1843	1828	1804	1789	1765	1816	1777	930	541	2500	1190	1	1	37200000	682	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.26	1733	20231108	5.71	2920	-37.26	20230102	1733	5.71	20231108	2920	-37.26	20230102	1733	5.71	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
154	20231201	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1814	8	2	0.44	2527918	1397	210.39	1816	1819	1780	2345	1265	1806	1809.53	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.88	1733	20231108	4.67	2920	-37.88	20230102	1733	4.67	20231108	2920	-37.88	20230102	1733	4.67	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
155	20231201	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	7	2	0.39	2217727	1226	184.64	1816	1819	1780	2345	1265	1806	1808.91	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
156	20231201	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1814	8	2	0.44	694507	384	57.83	1816	1819	1780	2345	1265	1806	1808.61	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.88	1733	20231108	4.67	2920	-37.88	20230102	1733	4.67	20231108	2920	-37.88	20230102	1733	4.67	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
157	20231201	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1811	5	2	0.28	573108	317	47.74	1816	1819	1780	2345	1265	1806	1807.91	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	674	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.98	1733	20231108	4.50	2920	-37.98	20230102	1733	4.50	20231108	2920	-37.98	20230102	1733	4.50	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
158	20231201	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	2	2	0.11	439472	243	36.60	1816	1819	1780	2345	1265	1806	1808.53	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
159	20231201	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	2	2	0.11	421324	233	35.09	1816	1819	1780	2345	1265	1806	1808.26	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
160	20231201	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1819	13	2	0.72	232561	129	19.43	1816	1819	1780	2345	1265	1806	1802.80	0.11	0	16	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	677	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.71	1733	20231108	4.96	2920	-37.71	20230102	1733	4.96	20231108	2920	-37.71	20230102	1733	4.96	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N
161	20231201	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1819	13	2	0.72	63569	35	5.27	1816	1819	1816	2345	1265	1806	1816.26	0.11	0	0	1843	1824	1811	1792	1779	1818	1786	930	539	2500	1190	1	1	37200000	677	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.71	1733	20231108	4.96	2920	-37.71	20230102	1733	4.96	20231108	2920	-37.71	20230102	1733	4.96	20231108	0.04	N	023460	2500	930 억	40234	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History