KissMeData/425290/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	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
3	20231229	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
4	20231229	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
5	20231229	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
6	20231229	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
7	20231229	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
8	20231229	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
9	20231229	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	-76	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18119	N	N	0	N	00	N
10	20231228	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	39984160	17684	38.47	2270	2275	2255	2950	1590	2270	2261.04	0.33	0	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
11	20231228	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	39428010	17439	37.94	2270	2275	2255	2950	1590	2270	2260.91	0.33	0	-226	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
12	20231228	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	37469570	16576	36.06	2270	2275	2255	2950	1590	2270	2260.47	0.33	0	-224	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
13	20231228	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	36235690	16032	34.88	2270	2275	2255	2950	1590	2270	2260.21	0.33	0	-224	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.29	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
14	20231228	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	36203910	16018	34.85	2270	2275	2255	2950	1590	2270	2260.20	0.33	0	-224	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.29	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
15	20231228	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	29936440	13242	28.81	2270	2275	2255	2950	1590	2270	2260.72	0.33	0	0	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.24	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
16	20231228	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	21416935	9466	20.59	2270	2275	2255	2950	1590	2270	2262.51	0.33	0	0	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	124	107.38	1.17	12	0.17	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
17	20231228	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	803325	355	0.77	2270	2275	2260	2950	1590	2270	2262.89	0.33	0	0	2310	2290	2270	2250	2230	2300	2260	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.01	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18195	N	N	0	N	00	N
18	20231227	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	103877290	45968	217.12	2260	2290	2250	2950	1590	2270	2259.77	0.33	0	-16	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.83	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
19	20231227	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	103284915	45707	215.88	2260	2290	2250	2950	1590	2270	2259.72	0.33	0	-15	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.83	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
20	20231227	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	92405615	40904	193.20	2260	2290	2250	2950	1590	2270	2259.09	0.33	0	-4	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.74	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
21	20231227	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	84973590	37632	177.74	2260	2290	2250	2950	1590	2270	2258.01	0.33	0	-4	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.68	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
22	20231227	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	63254340	28064	132.55	2260	2290	2250	2950	1590	2270	2253.93	0.33	0	-4	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.51	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
23	20231227	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	61675170	27367	129.26	2260	2290	2250	2950	1590	2270	2253.63	0.33	0	-3	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.50	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
24	20231227	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	37894435	16831	79.50	2260	2260	2250	2950	1590	2270	2251.47	0.33	0	-3	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	124	107.14	1.17	12	0.30	21.00	1925.00	4740	20230222	-52.53	2240	20231016	0.45	4740	-52.53	20230222	2240	0.45	20231016	4740	-52.53	20230222	2240	0.45	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
25	20231227	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	13091950	5817	27.47	2260	2260	2250	2950	1590	2270	2250.64	0.33	0	-3	2283	2276	2263	2256	2243	2280	2260	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.11	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18215	N	N	0	N	00	N
26	20231226	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	47699225	21171	58.72	2255	2270	2250	2930	1580	2255	2253.02	0.33	0	-199	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	125	108.10	1.18	12	0.38	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
27	20231226	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	47097765	20906	57.99	2255	2265	2250	2930	1580	2255	2252.83	0.33	0	-199	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	125	107.62	1.17	12	0.38	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
28	20231226	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	28989575	12866	35.69	2255	2265	2250	2930	1580	2255	2253.19	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	124	107.38	1.17	12	0.23	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
29	20231226	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	26499800	11762	32.62	2255	2265	2250	2930	1580	2255	2253.00	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	124	107.14	1.17	12	0.21	21.00	1925.00	4740	20230222	-52.53	2240	20231016	0.45	4740	-52.53	20230222	2240	0.45	20231016	4740	-52.53	20230222	2240	0.45	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
30	20231226	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	18342350	8138	22.57	2255	2265	2250	2930	1580	2255	2253.91	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	125	107.62	1.17	12	0.15	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
31	20231226	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	8192590	3633	10.08	2255	2265	2250	2930	1580	2255	2255.05	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	124	107.38	1.17	12	0.07	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
32	20231226	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	5936990	2634	7.31	2255	2265	2250	2930	1580	2255	2253.98	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	125	107.62	1.17	12	0.05	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
33	20231226	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	103880	46	0.13	2255	2265	2255	2930	1580	2255	2258.26	0.33	0	-8	2285	2270	2260	2245	2235	2265	2240	6	675	100	1350	5	1	5520000	125	107.86	1.18	12	0.00	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18220	N	N	0	N	00	N
34	20231222	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	81423220	36052	213.51	2275	2275	2250	2955	1595	2275	2258.49	0.36	0	-1619	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	124	107.38	1.17	12	0.65	21.00	1925.00	4740	20230222	-52.43	2240	20231016	0.67	4740	-52.43	20230222	2240	0.67	20231016	4740	-52.43	20230222	2240	0.67	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
35	20231222	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	79752070	35312	209.13	2275	2275	2250	2955	1595	2275	2258.50	0.36	0	-1619	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.64	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
36	20231222	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	37549080	16607	98.35	2275	2275	2250	2955	1595	2275	2261.04	0.36	0	-1	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
37	20231222	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	36276150	16045	95.03	2275	2275	2250	2955	1595	2275	2260.90	0.36	0	-1	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.29	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
38	20231222	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	33881760	14988	88.77	2275	2275	2250	2955	1595	2275	2260.59	0.36	0	-1	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.27	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
39	20231222	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	29370730	12998	76.98	2275	2275	2250	2955	1595	2275	2259.63	0.36	0	-1	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.24	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
40	20231222	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	15108180	6678	39.55	2275	2275	2250	2955	1595	2275	2262.38	0.36	0	-1	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.12	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
41	20231222	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1302970	576	3.41	2275	2275	2260	2955	1595	2275	2262.10	0.36	0	0	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.01	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		19839	N	N	0	N	00	N
42	20231221	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	38262610	16885	59.20	2275	2280	2260	2955	1595	2275	2266.07	0.37	0	-443	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.31	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
43	20231221	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	37898610	16725	58.64	2275	2280	2260	2955	1595	2275	2265.99	0.37	0	-443	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
44	20231221	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	28830455	12730	44.63	2275	2280	2260	2955	1595	2275	2264.76	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.23	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
45	20231221	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	23039895	10178	35.69	2275	2280	2260	2955	1595	2275	2263.70	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.18	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
46	20231221	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	19567645	8645	30.31	2275	2280	2260	2955	1595	2275	2263.46	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.16	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
47	20231221	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	18643525	8237	28.88	2275	2280	2260	2955	1595	2275	2263.39	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.15	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
48	20231221	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	13472385	5954	20.88	2275	2280	2260	2955	1595	2275	2262.75	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.11	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
49	20231221	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	1346635	592	2.08	2275	2280	2270	2955	1595	2275	2274.72	0.37	0	-36	2291	2282	2271	2262	2251	2287	2267	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.01	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20282	N	N	0	N	00	N
50	20231220	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	64506065	28411	164.56	2265	2280	2260	2950	1590	2270	2270.46	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.51	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
51	20231220	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	40332765	17784	103.01	2265	2280	2260	2950	1590	2270	2267.92	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
52	20231220	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	30414130	13408	77.66	2265	2280	2260	2950	1590	2270	2268.36	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.24	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
53	20231220	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	28324445	12486	72.32	2265	2280	2260	2950	1590	2270	2268.50	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.23	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
54	20231220	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	23169595	10214	59.16	2265	2280	2260	2950	1590	2270	2268.42	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.19	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
55	20231220	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	19196315	8461	49.01	2265	2280	2260	2950	1590	2270	2268.80	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.15	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
56	20231220	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	14560865	6420	37.19	2265	2280	2260	2950	1590	2270	2268.05	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.12	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
57	20231220	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2322150	1023	5.93	2265	2270	2265	2950	1590	2270	2269.94	0.37	0	-1	2293	2281	2268	2256	2243	2287	2262	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.02	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20283	N	N	0	N	00	N
58	20231219	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	39092100	17255	83.23	2255	2280	2255	2955	1595	2275	2265.55	0.37	0	-120	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.31	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
59	20231219	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	33372210	14731	71.06	2255	2280	2255	2955	1595	2275	2265.44	0.37	0	-119	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.27	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
60	20231219	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	28029620	12373	59.68	2255	2280	2255	2955	1595	2275	2265.39	0.37	0	-119	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.22	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
61	20231219	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	22271965	9834	47.44	2255	2280	2255	2955	1595	2275	2264.79	0.37	0	-119	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.18	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
62	20231219	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	18005455	7954	38.37	2255	2280	2255	2955	1595	2275	2263.70	0.37	0	-129	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.14	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
63	20231219	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	16420535	7254	34.99	2255	2280	2255	2955	1595	2275	2263.65	0.37	0	-129	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.13	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
64	20231219	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	10641305	4708	22.71	2255	2280	2255	2955	1595	2275	2260.26	0.37	0	-128	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.09	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
65	20231219	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	2422370	1074	5.18	2255	2280	2255	2955	1595	2275	2255.47	0.37	0	-128	2291	2282	2271	2262	2251	2285	2265	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.02	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20403	N	N	0	N	00	N
66	20231218	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	47023555	20731	47.91	2275	2280	2260	2950	1590	2270	2268.26	0.37	0	-165	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.38	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
67	20231218	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	41688745	18386	42.49	2275	2280	2260	2950	1590	2270	2267.42	0.37	0	-152	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.33	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
68	20231218	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	40043655	17662	40.81	2275	2280	2260	2950	1590	2270	2267.22	0.37	0	-150	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.32	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
69	20231218	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	37641330	16606	38.37	2275	2280	2260	2950	1590	2270	2266.73	0.37	0	-150	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
70	20231218	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	37309830	16460	38.04	2275	2280	2260	2950	1590	2270	2266.70	0.37	0	-150	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.30	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
71	20231218	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	18072030	7971	18.42	2275	2280	2260	2950	1590	2270	2267.22	0.37	0	-149	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.14	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
72	20231218	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	11234075	4950	11.44	2275	2280	2260	2950	1590	2270	2269.51	0.37	0	-148	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	0.09	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
73	20231218	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	7578585	3338	7.71	2275	2280	2260	2950	1590	2270	2270.40	0.37	0	-106	2300	2285	2270	2255	2240	2277	2247	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.06	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		20568	N	N	0	N	00	N
74	20231215	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	97944290	43275	60.65	2285	2285	2255	2970	1600	2285	2263.30	0.34	0	1653	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	108.10	1.18	12	0.78	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
75	20231215	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	90718135	40077	56.17	2285	2285	2255	2970	1600	2285	2263.60	0.34	0	1649	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	107.62	1.17	12	0.73	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
76	20231215	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	76792745	33917	47.53	2285	2285	2255	2970	1600	2285	2264.14	0.34	0	1649	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.61	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
77	20231215	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	75671915	33422	46.84	2285	2285	2255	2970	1600	2285	2264.13	0.34	0	1649	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	107.62	1.17	12	0.61	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
78	20231215	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	59588825	26310	36.87	2285	2285	2255	2970	1600	2285	2264.87	0.34	0	1639	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.48	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
79	20231215	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	58177280	25687	36.00	2285	2285	2255	2970	1600	2285	2264.85	0.34	0	1639	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.47	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
80	20231215	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	45943395	20300	28.45	2285	2285	2255	2970	1600	2285	2263.22	0.34	0	1640	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	125	108.10	1.18	12	0.37	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
81	20231215	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6594120	2901	4.07	2285	2285	2265	2970	1600	2285	2273.05	0.34	0	1616	2308	2296	2278	2266	2248	2302	2272	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.05	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.00	N	425290	100	5 억		18914	N	N	0	N	00	N
82	20231214	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	160237280	70597	453.24	2270	2290	2260	2970	1600	2285	2269.75	0.34	0	13	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	1.28	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
83	20231214	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	160177870	70571	453.08	2270	2290	2260	2970	1600	2285	2269.74	0.34	0	13	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	1.28	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
84	20231214	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	130472940	57490	369.09	2270	2290	2260	2970	1600	2285	2269.49	0.34	0	4	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	1.04	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
85	20231214	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	114032545	50287	322.85	2270	2290	2260	2970	1600	2285	2267.63	0.34	0	55	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.91	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
86	20231214	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	65108465	28666	184.04	2270	2290	2265	2970	1600	2285	2271.28	0.34	0	-23	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	125	108.10	1.18	12	0.52	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
87	20231214	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	55484755	24423	156.80	2270	2290	2265	2970	1600	2285	2271.82	0.34	0	-22	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	125	107.86	1.18	12	0.44	21.00	1925.00	4740	20230222	-52.22	2240	20231016	1.12	4740	-52.22	20230222	2240	1.12	20231016	4740	-52.22	20230222	2240	1.12	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
88	20231214	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	33689095	14818	95.13	2270	2290	2270	2970	1600	2285	2273.53	0.34	0	-22	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.27	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
89	20231214	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2559630	1127	7.24	2270	2290	2270	2970	1600	2285	2271.19	0.34	0	-90	2325	2305	2290	2270	2255	2297	2262	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.02	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18900	N	N	0	N	00	N
90	20231213	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	35591275	15574	31.56	2295	2310	2275	2975	1605	2290	2285.30	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.28	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
91	20231213	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	34651605	15162	30.73	2295	2310	2275	2975	1605	2290	2285.42	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.27	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
92	20231213	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	31170100	13635	27.63	2295	2310	2280	2975	1605	2290	2286.04	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.25	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
93	20231213	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	26911050	11767	23.85	2295	2310	2280	2975	1605	2290	2286.99	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.21	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
94	20231213	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	23498990	10274	20.82	2295	2310	2280	2975	1605	2290	2287.23	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.19	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
95	20231213	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	17357965	7584	15.37	2295	2310	2280	2975	1605	2290	2288.76	0.34	0	-4	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.14	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
96	20231213	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14181765	6194	12.55	2295	2310	2280	2975	1605	2290	2289.60	0.34	0	-3	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	126	109.05	1.19	12	0.11	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
97	20231213	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	3722490	1622	3.29	2295	2295	2295	2975	1605	2290	2295.00	0.34	0	-1	2343	2316	2283	2256	2223	2330	2270	6	685	100	1370	5	1	5520000	127	109.29	1.19	12	0.03	21.00	1925.00	4740	20230222	-51.58	2240	20231016	2.46	4740	-51.58	20230222	2240	2.46	20231016	4740	-51.58	20230222	2240	2.46	20231016	0.02	N	425290	100	5 억		18908	N	N	0	N	00	N
98	20231212	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	109185345	48042	202.33	2270	2310	2250	2955	1595	2275	2272.71	0.34	0	256	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	109.05	1.19	12	0.87	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
99	20231212	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	106023620	46660	196.51	2270	2310	2250	2955	1595	2275	2272.26	0.34	0	256	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	109.05	1.19	12	0.85	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
100	20231212	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	82708595	36475	153.62	2270	2280	2250	2955	1595	2275	2267.54	0.34	0	257	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.66	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
101	20231212	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	81778355	36067	151.90	2270	2280	2250	2955	1595	2275	2267.40	0.34	0	257	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.65	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
102	20231212	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	78937785	34818	146.64	2270	2280	2250	2955	1595	2275	2267.15	0.34	0	248	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.63	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
103	20231212	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	64422975	28414	119.67	2270	2280	2250	2955	1595	2275	2267.30	0.34	0	249	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	0.51	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
104	20231212	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	38806705	17166	72.30	2270	2280	2250	2955	1595	2275	2260.67	0.34	0	132	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	125	107.62	1.17	12	0.31	21.00	1925.00	4740	20230222	-52.32	2240	20231016	0.89	4740	-52.32	20230222	2240	0.89	20231016	4740	-52.32	20230222	2240	0.89	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
105	20231212	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	16539595	7319	30.82	2270	2280	2250	2955	1595	2275	2259.82	0.34	0	-12	2298	2286	2278	2266	2258	2282	2262	6	680	100	1360	5	1	5520000	126	108.57	1.18	12	0.13	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.03	N	425290	100	5 억		18652	N	N	0	N	00	N
106	20231211	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	53866480	23660	65.60	2285	2290	2270	2970	1600	2285	2276.69	0.34	271	34	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.43	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
107	20231211	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	51575555	22653	62.81	2285	2290	2270	2970	1600	2285	2276.76	0.34	271	34	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.41	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
108	20231211	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	49863885	21901	60.72	2285	2290	2270	2970	1600	2285	2276.79	0.34	271	34	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.40	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
109	20231211	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	45938955	20176	55.94	2285	2290	2270	2970	1600	2285	2276.91	0.34	271	35	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.37	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
110	20231211	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	41356480	18163	50.36	2285	2290	2270	2970	1600	2285	2276.96	0.34	271	35	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.33	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
111	20231211	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	37247510	16357	45.35	2285	2290	2270	2970	1600	2285	2277.16	0.34	271	41	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.30	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
112	20231211	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	31691940	13917	38.59	2285	2290	2270	2970	1600	2285	2277.21	0.34	271	41	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.25	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
113	20231211	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	3526105	1546	4.29	2285	2285	2275	2970	1600	2285	2280.79	0.34	271	-23	2318	2301	2278	2261	2238	2290	2250	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.03	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.04	N	425290	100	5 억		18888	N	N	0	N	00	N
114	20231208	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	82070555	36067	117.23	2295	2295	2255	2970	1600	2285	2275.50	0.34	0	-271	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.65	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
115	20231208	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	81017170	35606	115.73	2295	2295	2255	2970	1600	2285	2275.38	0.34	0	-271	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.65	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
116	20231208	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	68750020	30216	98.21	2295	2295	2255	2970	1600	2285	2275.29	0.34	0	-256	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.55	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
117	20231208	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	67512920	29673	96.45	2295	2295	2255	2970	1600	2285	2275.23	0.34	0	-256	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.54	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
118	20231208	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	65005600	28571	92.87	2295	2295	2255	2970	1600	2285	2275.23	0.34	0	-256	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.52	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
119	20231208	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	54496335	23955	77.86	2295	2295	2255	2970	1600	2285	2274.95	0.34	0	-235	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.43	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
120	20231208	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	44642265	19629	63.80	2295	2295	2255	2970	1600	2285	2274.30	0.34	0	-232	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.36	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
121	20231208	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	3462080	1524	4.95	2295	2295	2255	2970	1600	2285	2271.71	0.34	0	259	2311	2297	2281	2267	2251	2300	2270	6	685	100	1370	5	1	5520000	126	108.57	1.18	12	0.03	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.10	N	425290	100	5 억		18888	N	N	0	N	00	N
122	20231207	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	69896560	30765	40.48	2285	2295	2265	2975	1605	2290	2271.95	0.36	0	-1203	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.56	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
123	20231207	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	68603650	30199	39.74	2285	2295	2265	2975	1605	2290	2271.72	0.36	0	-1202	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.81	1.19	12	0.55	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
124	20231207	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	67003770	29495	38.81	2285	2295	2265	2975	1605	2290	2271.70	0.36	0	-1201	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.53	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
125	20231207	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	59887750	26361	34.69	2285	2295	2265	2975	1605	2290	2271.83	0.36	0	-1173	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.48	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
126	20231207	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	53104595	23374	30.76	2285	2295	2265	2975	1605	2290	2271.95	0.36	0	-1173	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	109.05	1.19	12	0.42	21.00	1925.00	4740	20230222	-51.69	2240	20231016	2.23	4740	-51.69	20230222	2240	2.23	20231016	4740	-51.69	20230222	2240	2.23	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
127	20231207	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	47599035	20965	27.59	2285	2285	2265	2975	1605	2290	2270.40	0.36	0	-1173	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.38	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
128	20231207	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	36601255	16120	21.21	2285	2285	2265	2975	1605	2290	2270.55	0.36	0	-738	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	125	108.10	1.18	12	0.29	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
129	20231207	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	145570	64	0.08	2285	2285	2270	2975	1605	2290	2274.53	0.36	0	0	2336	2312	2276	2252	2216	2295	2235	6	685	100	1370	5	1	5520000	126	108.33	1.18	12	0.00	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.13	N	425290	100	5 억		20090	N	N	0	N	00	N
130	20231206	161054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2290	15	2	0.66	172027780	75973	72.21	2300	2300	2240	2955	1595	2275	2264.33	0.38	0	-616	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	126	109.05	1.19	12	1.38	21.00	1925.00	4740	20230222	-51.69	2240	20231206	2.23	4740	-51.69	20230222	2240	2.23	20231206	4740	-51.69	20230222	2240	2.23	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
131	20231206	151113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2295	20	2	0.88	161284345	71257	67.73	2300	2300	2240	2955	1595	2275	2263.42	0.38	0	-520	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	127	109.29	1.19	12	1.29	21.00	1925.00	4740	20230222	-51.58	2240	20231206	2.46	4740	-51.58	20230222	2240	2.46	20231206	4740	-51.58	20230222	2240	2.46	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
132	20231206	141109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2275	0	3	0.00	146076490	64614	61.41	2300	2300	2240	2955	1595	2275	2260.76	0.38	0	-455	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	126	108.33	1.18	12	1.17	21.00	1925.00	4740	20230222	-52.00	2240	20231206	1.56	4740	-52.00	20230222	2240	1.56	20231206	4740	-52.00	20230222	2240	1.56	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
133	20231206	131056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	-10	5	-0.44	142254690	62931	59.81	2300	2300	2240	2955	1595	2275	2260.49	0.38	0	-520	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	125	107.86	1.18	12	1.14	21.00	1925.00	4740	20230222	-52.22	2240	20231206	1.12	4740	-52.22	20230222	2240	1.12	20231206	4740	-52.22	20230222	2240	1.12	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
134	20231206	121046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	137265070	60730	57.72	2300	2300	2240	2955	1595	2275	2260.25	0.38	0	-547	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	1.10	21.00	1925.00	4740	20230222	-52.11	2240	20231206	1.34	4740	-52.11	20230222	2240	1.34	20231206	4740	-52.11	20230222	2240	1.34	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
135	20231206	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	117608105	52068	49.49	2300	2300	2240	2955	1595	2275	2258.74	0.38	0	-623	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	125	108.10	1.18	12	0.94	21.00	1925.00	4740	20230222	-52.11	2240	20231206	1.34	4740	-52.11	20230222	2240	1.34	20231206	4740	-52.11	20230222	2240	1.34	20231206	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
136	20231206	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	67507920	29847	28.37	2300	2300	2245	2955	1595	2275	2261.80	0.38	0	-853	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	124	107.14	1.17	12	0.54	21.00	1925.00	4740	20230222	-52.53	2240	20231016	0.45	4740	-52.53	20230222	2240	0.45	20231016	4740	-52.53	20230222	2240	0.45	20231016	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
137	20231206	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	7932290	3479	3.31	2300	2300	2270	2955	1595	2275	2280.05	0.38	0	-438	2365	2320	2290	2245	2215	2305	2230	6	680	100	1360	5	1	5520000	126	108.81	1.19	12	0.06	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.13	N	425290	100	5 억		20705	N	N	0	N	00	N
138	20231205	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-40	5	-1.73	239080040	105172	22.18	2335	2335	2260	3005	1625	2315	2273.23	0.36	0	611	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.33	1.18	12	1.91	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
139	20231205	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-40	5	-1.73	237605840	104524	22.04	2335	2335	2260	3005	1625	2315	2273.22	0.36	0	736	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.33	1.18	12	1.89	21.00	1925.00	4740	20230222	-52.00	2240	20231016	1.56	4740	-52.00	20230222	2240	1.56	20231016	4740	-52.00	20230222	2240	1.56	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
140	20231205	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-45	5	-1.94	210270000	92489	19.50	2335	2335	2260	3005	1625	2315	2273.46	0.36	0	825	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	1.68	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
141	20231205	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	201971765	88831	18.73	2335	2335	2260	3005	1625	2315	2273.66	0.36	0	825	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.57	1.18	12	1.61	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
142	20231205	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-45	5	-1.94	177774425	78156	16.48	2335	2335	2260	3005	1625	2315	2274.61	0.36	0	721	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	125	108.10	1.18	12	1.42	21.00	1925.00	4740	20230222	-52.11	2240	20231016	1.34	4740	-52.11	20230222	2240	1.34	20231016	4740	-52.11	20230222	2240	1.34	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
143	20231205	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	167917620	73823	15.57	2335	2335	2260	3005	1625	2315	2274.60	0.36	0	721	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.57	1.18	12	1.34	21.00	1925.00	4740	20230222	-51.90	2240	20231016	1.79	4740	-51.90	20230222	2240	1.79	20231016	4740	-51.90	20230222	2240	1.79	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
144	20231205	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	147656845	64926	13.69	2335	2335	2260	3005	1625	2315	2274.23	0.36	0	721	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	1.18	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
145	20231205	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	41399440	18137	3.82	2335	2335	2265	3005	1625	2315	2282.59	0.36	0	479	2795	2555	2435	2195	2075	2495	2135	6	690	100	1380	5	1	5520000	126	108.81	1.19	12	0.33	21.00	1925.00	4740	20230222	-51.79	2240	20231016	2.01	4740	-51.79	20230222	2240	2.01	20231016	4740	-51.79	20230222	2240	2.01	20231016	0.14	N	425290	100	5 억		20092	N	N	0	N	00	N
146	20231204	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-260	5	-10.10	1133646950	473985	68.49	2600	2675	2315	3345	1805	2575	2391.36	0.52	0	-14709	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	128	110.24	1.20	12	8.59	21.00	1925.00	4740	20230222	-51.16	2240	20231016	3.35	4740	-51.16	20230222	2240	3.35	20231016	4740	-51.16	20230222	2240	3.35	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
147	20231204	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-235	5	-9.13	1094117605	456961	66.03	2600	2675	2320	3345	1805	2575	2393.90	0.52	0	-14239	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	129	111.43	1.22	12	8.28	21.00	1925.00	4740	20230222	-50.63	2240	20231016	4.46	4740	-50.63	20230222	2240	4.46	20231016	4740	-50.63	20230222	2240	4.46	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
148	20231204	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-225	5	-8.74	1032966425	430830	62.25	2600	2675	2320	3345	1805	2575	2397.16	0.52	0	-12596	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	130	111.90	1.22	12	7.80	21.00	1925.00	4740	20230222	-50.42	2240	20231016	4.91	4740	-50.42	20230222	2240	4.91	20231016	4740	-50.42	20230222	2240	4.91	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
149	20231204	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-230	5	-8.93	1014342060	422896	61.11	2600	2675	2320	3345	1805	2575	2398.10	0.52	0	-12597	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	129	111.67	1.22	12	7.66	21.00	1925.00	4740	20230222	-50.53	2240	20231016	4.69	4740	-50.53	20230222	2240	4.69	20231016	4740	-50.53	20230222	2240	4.69	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
150	20231204	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-235	5	-9.13	989428830	412279	59.57	2600	2675	2320	3345	1805	2575	2399.43	0.52	0	-12486	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	129	111.43	1.22	12	7.47	21.00	1925.00	4740	20230222	-50.63	2240	20231016	4.46	4740	-50.63	20230222	2240	4.46	20231016	4740	-50.63	20230222	2240	4.46	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
151	20231204	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-245	5	-9.51	957378120	398547	57.59	2600	2675	2320	3345	1805	2575	2401.69	0.52	0	-11672	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	129	110.95	1.21	12	7.22	21.00	1925.00	4740	20230222	-50.84	2240	20231016	4.02	4740	-50.84	20230222	2240	4.02	20231016	4740	-50.84	20230222	2240	4.02	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
152	20231204	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-220	5	-8.54	820259150	339804	49.10	2600	2675	2320	3345	1805	2575	2413.39	0.52	0	-7995	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	130	112.14	1.22	12	6.16	21.00	1925.00	4740	20230222	-50.32	2240	20231016	5.13	4740	-50.32	20230222	2240	5.13	20231016	4740	-50.32	20230222	2240	5.13	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
153	20231204	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-210	5	-8.16	467438070	189096	27.32	2600	2675	2335	3345	1805	2575	2471.35	0.52	0	703	2751	2662	2551	2462	2351	2707	2507	6	770	100	1540	5	1	5520000	131	112.62	1.23	12	3.43	21.00	1925.00	4740	20230222	-50.11	2240	20231016	5.58	4740	-50.11	20230222	2240	5.58	20231016	4740	-50.11	20230222	2240	5.58	20231016	0.14	N	425290	100	5 억		28912	N	N	0	N	00	N
154	20231201	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	170	2	7.07	1764004240	688724	842.67	2450	2640	2440	3125	1685	2405	2561.26	0.62	0	202	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	142	122.62	1.34	12	12.48	21.00	1925.00	4740	20230222	-45.68	2240	20231016	14.96	4740	-45.68	20230222	2240	14.96	20231016	4740	-45.68	20230222	2240	14.96	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
155	20231201	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	210	2	8.73	1635661765	638947	781.77	2450	2640	2440	3125	1685	2405	2559.93	0.62	0	967	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	144	124.52	1.36	12	11.58	21.00	1925.00	4740	20230222	-44.83	2240	20231016	16.74	4740	-44.83	20230222	2240	16.74	20231016	4740	-44.83	20230222	2240	16.74	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
156	20231201	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	155	2	6.44	1469856710	575036	703.57	2450	2640	2440	3125	1685	2405	2556.11	0.62	0	3069	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	141	121.90	1.33	12	10.42	21.00	1925.00	4740	20230222	-45.99	2240	20231016	14.29	4740	-45.99	20230222	2240	14.29	20231016	4740	-45.99	20230222	2240	14.29	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
157	20231201	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	130	2	5.41	1453040975	568435	695.49	2450	2640	2440	3125	1685	2405	2556.21	0.62	0	3160	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	140	120.71	1.32	12	10.30	21.00	1925.00	4740	20230222	-46.52	2240	20231016	13.17	4740	-46.52	20230222	2240	13.17	20231016	4740	-46.52	20230222	2240	13.17	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
158	20231201	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	125	2	5.20	1363986770	533662	652.95	2450	2640	2440	3125	1685	2405	2555.90	0.62	0	4819	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	140	120.48	1.31	12	9.67	21.00	1925.00	4740	20230222	-46.62	2240	20231016	12.95	4740	-46.62	20230222	2240	12.95	20231016	4740	-46.62	20230222	2240	12.95	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
159	20231201	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	195	2	8.11	1113189745	435849	533.27	2450	2640	2440	3125	1685	2405	2554.07	0.62	0	-1794	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	144	123.81	1.35	12	7.90	21.00	1925.00	4740	20230222	-45.15	2240	20231016	16.07	4740	-45.15	20230222	2240	16.07	20231016	4740	-45.15	20230222	2240	16.07	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
160	20231201	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	145	2	6.03	617770945	244968	299.72	2450	2570	2440	3125	1685	2405	2521.84	0.62	0	-7927	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	141	121.43	1.32	12	4.44	21.00	1925.00	4740	20230222	-46.20	2240	20231016	13.84	4740	-46.20	20230222	2240	13.84	20231016	4740	-46.20	20230222	2240	13.84	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N
161	20231201	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	55	2	2.29	106390325	42925	52.52	2450	2510	2440	3125	1685	2405	2478.52	0.62	0	-6754	2488	2446	2378	2336	2268	2467	2357	6	720	100	1440	5	1	5520000	136	117.14	1.28	12	0.78	21.00	1925.00	4740	20230222	-48.10	2240	20231016	9.82	4740	-48.10	20230222	2240	9.82	20231016	4740	-48.10	20230222	2240	9.82	20231016	0.14	N	425290	100	5 억		34239	N	N	0	N	00	N