KissMeData/397880/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	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
3	20231229	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
4	20231229	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
5	20231229	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
6	20231229	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
7	20231229	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
8	20231229	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
9	20231229	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119432890	40325	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.29	-920	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		57102	N	N	0	N	00	N
10	20231228	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	119429790	40324	34.15	2985	2985	2950	3860	2080	2970	2961.75	1.31	0	-1037	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.91	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
11	20231228	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	110320485	37252	31.54	2985	2985	2950	3860	2080	2970	2961.46	1.31	0	-925	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.84	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
12	20231228	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	80605415	27246	23.07	2985	2985	2950	3860	2080	2970	2958.43	1.31	0	-572	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.61	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
13	20231228	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-5	5	-0.17	77592875	26230	22.21	2985	2985	2950	3860	2080	2970	2958.17	1.31	0	-503	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.08	1.51	12	0.59	13.00	1958.00	3040	20231227	-2.47	1925	20221223	54.03	3040	-2.47	20231227	1935	53.23	20230102	3040	-2.47	20231227	2000	48.25	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
14	20231228	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	56048170	18959	16.05	2985	2985	2950	3860	2080	2970	2956.28	1.31	0	-99	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.43	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
15	20231228	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	0	3	0.00	55474960	18766	15.89	2985	2985	2950	3860	2080	2970	2956.14	1.31	0	-20	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	132	228.46	1.52	12	0.42	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
16	20231228	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-15	5	-0.51	31524555	10666	9.03	2985	2985	2950	3860	2080	2970	2955.61	1.31	0	569	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	131	227.31	1.51	12	0.24	13.00	1958.00	3040	20231227	-2.80	1925	20221223	53.51	3040	-2.80	20231227	1935	52.71	20230102	3040	-2.80	20231227	2000	47.75	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
17	20231228	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	-20	5	-0.67	3023785	1025	0.87	2985	2985	2950	3860	2080	2970	2950.03	1.31	0	-1	3070	3020	2990	2940	2910	3005	2925	4	890	100	2070	5	1	4440000	131	226.92	1.51	12	0.02	13.00	1958.00	3040	20231227	-2.96	1925	20221223	53.25	3040	-2.96	20231227	1935	52.45	20230102	3040	-2.96	20231227	2000	47.50	20221228	1.06	N	397880	100	4 억		58022	N	N	0	N	00	N
18	20231227	161225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2970	-45	5	-1.49	353741620	118094	94.47	3040	3040	2960	3915	2115	3015	2995.42	1.20	0	51	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	132	228.46	1.52	12	2.66	13.00	1958.00	3040	20231227	-2.30	1925	20221223	54.29	3040	-2.30	20231227	1935	53.49	20230102	3040	-2.30	20231227	2000	48.50	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
19	20231227	151244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2965	-50	5	-1.66	345278220	115244	92.19	3040	3040	2960	3915	2115	3015	2996.06	1.20	0	2620	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	132	228.08	1.51	12	2.60	13.00	1958.00	3040	20231227	-2.47	1925	20221223	54.03	3040	-2.47	20231227	1935	53.23	20230102	3040	-2.47	20231227	2000	48.25	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
20	20231227	141236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2985	-30	5	-1.00	332452730	110923	88.74	3040	3040	2965	3915	2115	3015	2997.15	1.20	0	4335	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	133	229.62	1.52	12	2.50	13.00	1958.00	3040	20231227	-1.81	1925	20221223	55.06	3040	-1.81	20231227	1935	54.26	20230102	3040	-1.81	20231227	2000	49.25	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
21	20231227	131229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2975	-40	5	-1.33	325092495	108450	86.76	3040	3040	2965	3915	2115	3015	2997.63	1.20	0	4353	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	132	228.85	1.52	12	2.44	13.00	1958.00	3040	20231227	-2.14	1925	20221223	54.55	3040	-2.14	20231227	1935	53.75	20230102	3040	-2.14	20231227	2000	48.75	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
22	20231227	121229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3005	-10	5	-0.33	294990365	98413	78.73	3040	3040	2965	3915	2115	3015	2997.47	1.20	0	4383	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	133	231.15	1.53	12	2.22	13.00	1958.00	3040	20231227	-1.15	1925	20221223	56.10	3040	-1.15	20231227	1935	55.30	20230102	3040	-1.15	20231227	2000	50.25	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
23	20231227	111241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2995	-20	5	-0.66	248158645	82801	66.24	3040	3040	2965	3915	2115	3015	2997.05	1.20	0	4135	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	133	230.38	1.53	12	1.86	13.00	1958.00	3040	20231227	-1.48	1925	20221223	55.58	3040	-1.48	20231227	1935	54.78	20230102	3040	-1.48	20231227	2000	49.75	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
24	20231227	101238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2990	-25	5	-0.83	221219500	73791	59.03	3040	3040	2965	3915	2115	3015	2997.92	1.20	0	4145	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	133	230.00	1.53	12	1.66	13.00	1958.00	3040	20231227	-1.64	1925	20221223	55.32	3040	-1.64	20231227	1935	54.52	20230102	3040	-1.64	20231227	2000	49.50	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
25	20231227	091241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2980	-35	5	-1.16	107368960	35744	28.59	3040	3040	2980	3915	2115	3015	3003.83	1.20	0	3261	3098	3056	2973	2931	2848	3077	2952	4	900	100	2110	5	1	4440000	132	229.23	1.52	12	0.81	13.00	1958.00	3040	20231227	-1.97	1925	20221223	54.81	3040	-1.97	20231227	1935	54.01	20230102	3040	-1.97	20231227	2000	49.00	20221228	1.08	N	397880	100	4 억		53144	N	N	0	N	00	N
26	20231226	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	60	2	2.03	368596755	125000	136.38	2940	3015	2890	3840	2070	2955	2948.77	1.45	0	-14581	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	134	231.92	1.54	12	2.82	13.00	1958.00	3025	20231206	-0.33	1925	20221223	56.62	3025	-0.33	20231206	1935	55.81	20230102	3025	-0.33	20231206	2000	50.75	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
27	20231226	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	55	2	1.86	328534455	111673	121.84	2940	3015	2890	3840	2070	2955	2941.93	1.45	0	-14564	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	134	231.54	1.54	12	2.52	13.00	1958.00	3025	20231206	-0.50	1925	20221223	56.36	3025	-0.50	20231206	1935	55.56	20230102	3025	-0.50	20231206	2000	50.50	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
28	20231226	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	0	3	0.00	248571405	84902	92.63	2940	2970	2890	3840	2070	2955	2927.74	1.45	0	-14650	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	131	227.31	1.51	12	1.91	13.00	1958.00	3025	20231206	-2.31	1925	20221223	53.51	3025	-2.31	20231206	1935	52.71	20230102	3025	-2.31	20231206	2000	47.75	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
29	20231226	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-15	5	-0.51	240594290	82202	89.68	2940	2970	2890	3840	2070	2955	2926.87	1.45	0	-14346	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	131	226.15	1.50	12	1.85	13.00	1958.00	3025	20231206	-2.81	1925	20221223	52.73	3025	-2.81	20231206	1935	51.94	20230102	3025	-2.81	20231206	2000	47.00	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
30	20231226	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	5	2	0.17	204587130	69979	76.35	2940	2970	2890	3840	2070	2955	2923.55	1.45	0	-14180	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	131	227.69	1.51	12	1.58	13.00	1958.00	3025	20231206	-2.15	1925	20221223	53.77	3025	-2.15	20231206	1935	52.97	20230102	3025	-2.15	20231206	2000	48.00	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
31	20231226	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	-5	5	-0.17	190316650	65153	71.08	2940	2970	2890	3840	2070	2955	2921.07	1.45	0	-13898	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	131	226.92	1.51	12	1.47	13.00	1958.00	3025	20231206	-2.48	1925	20221223	53.25	3025	-2.48	20231206	1935	52.45	20230102	3025	-2.48	20231206	2000	47.50	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
32	20231226	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	-5	5	-0.17	180359370	61781	67.40	2940	2970	2890	3840	2070	2955	2919.33	1.45	0	-13705	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	131	226.92	1.51	12	1.39	13.00	1958.00	3025	20231206	-2.48	1925	20221223	53.25	3025	-2.48	20231206	1935	52.45	20230102	3025	-2.48	20231206	2000	47.50	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
33	20231226	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-60	5	-2.03	72639690	24955	27.23	2940	2970	2890	3840	2070	2955	2910.83	1.45	0	-7318	3015	2985	2955	2925	2895	3000	2940	4	885	100	2060	5	1	4440000	129	222.69	1.48	12	0.56	13.00	1958.00	3025	20231206	-4.30	1925	20221223	50.39	3025	-4.30	20231206	1935	49.61	20230102	3025	-4.30	20231206	2000	44.75	20221228	1.06	N	397880	100	4 억		64331	N	N	0	N	00	N
34	20231222	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-30	5	-1.01	271087905	91656	33.62	2950	2985	2925	3880	2090	2985	2956.11	1.25	0	5470	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	131	227.31	1.51	12	2.06	13.00	1958.00	3025	20231206	-2.31	1925	20221223	53.51	3025	-2.31	20231206	1935	52.71	20230102	3025	-2.31	20231206	2000	47.75	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
35	20231222	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-25	5	-0.84	257323460	86999	31.91	2950	2985	2925	3880	2090	2985	2956.14	1.25	0	5490	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	131	227.69	1.51	12	1.96	13.00	1958.00	3025	20231206	-2.15	1925	20221223	53.77	3025	-2.15	20231206	1935	52.97	20230102	3025	-2.15	20231206	2000	48.00	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
36	20231222	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	-40	5	-1.34	230046085	77785	28.53	2950	2985	2925	3880	2090	2985	2955.60	1.25	0	6153	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	131	226.54	1.50	12	1.75	13.00	1958.00	3025	20231206	-2.64	1925	20221223	52.99	3025	-2.64	20231206	1935	52.20	20230102	3025	-2.64	20231206	2000	47.25	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
37	20231222	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-15	5	-0.50	202196050	68340	25.07	2950	2985	2925	3880	2090	2985	2956.63	1.25	0	5216	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	132	228.46	1.52	12	1.54	13.00	1958.00	3025	20231206	-1.82	1925	20221223	54.29	3025	-1.82	20231206	1935	53.49	20230102	3025	-1.82	20231206	2000	48.50	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
38	20231222	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-10	5	-0.34	157522460	53302	19.55	2950	2985	2925	3880	2090	2985	2952.25	1.25	0	4492	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	132	228.85	1.52	12	1.20	13.00	1958.00	3025	20231206	-1.65	1925	20221223	54.55	3025	-1.65	20231206	1935	53.75	20230102	3025	-1.65	20231206	2000	48.75	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
39	20231222	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-20	5	-0.67	145602200	49289	18.08	2950	2985	2925	3880	2090	2985	2950.61	1.25	0	4509	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	132	228.08	1.51	12	1.11	13.00	1958.00	3025	20231206	-1.98	1925	20221223	54.03	3025	-1.98	20231206	1935	53.23	20230102	3025	-1.98	20231206	2000	48.25	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
40	20231222	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-15	5	-0.50	122014125	41346	15.17	2950	2985	2925	3880	2090	2985	2946.45	1.25	0	4742	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	132	228.46	1.52	12	0.93	13.00	1958.00	3025	20231206	-1.82	1925	20221223	54.29	3025	-1.82	20231206	1935	53.49	20230102	3025	-1.82	20231206	2000	48.50	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
41	20231222	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-45	5	-1.51	28190265	9502	3.49	2950	2975	2940	3880	2090	2985	2947.08	1.25	0	405	3115	3050	2950	2885	2785	3082	2917	4	895	100	2080	5	1	4440000	131	226.15	1.50	12	0.21	13.00	1958.00	3025	20231206	-2.81	1925	20221223	52.73	3025	-2.81	20231206	1935	51.94	20230102	3025	-2.81	20231206	2000	47.00	20221223	1.06	N	397880	100	4 억		55587	N	N	0	N	00	N
42	20231221	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	150	2	5.29	761623785	257690	575.61	2860	3015	2850	3685	1985	2835	2955.52	1.30	0	2938	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	133	229.62	1.52	12	5.80	13.00	1958.00	3025	20231206	-1.32	1925	20221223	55.06	3025	-1.32	20231206	1935	54.26	20230102	3025	-1.32	20231206	2000	49.25	20221223	1.06	N	397880	100	4 억		57596	N	Y	0	N	00	N
43	20231221	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	135	2	4.76	732961095	248077	554.14	2860	3015	2850	3685	1985	2835	2954.57	1.30	0	2940	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	132	228.46	1.52	12	5.59	13.00	1958.00	3025	20231206	-1.82	1925	20221223	54.29	3025	-1.82	20231206	1935	53.49	20230102	3025	-1.82	20231206	2000	48.50	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
44	20231221	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	125	2	4.41	656321005	222407	496.80	2860	3015	2850	3685	1985	2835	2950.99	1.30	0	2513	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	131	227.69	1.51	12	5.01	13.00	1958.00	3025	20231206	-2.15	1925	20221223	53.77	3025	-2.15	20231206	1935	52.97	20230102	3025	-2.15	20231206	2000	48.00	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
45	20231221	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	120	2	4.23	598183855	202784	452.97	2860	3015	2850	3685	1985	2835	2949.86	1.30	0	3097	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	131	227.31	1.51	12	4.57	13.00	1958.00	3025	20231206	-2.31	1925	20221223	53.51	3025	-2.31	20231206	1935	52.71	20230102	3025	-2.31	20231206	2000	47.75	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
46	20231221	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	125	2	4.41	569799325	193165	431.48	2860	3015	2850	3685	1985	2835	2949.81	1.30	0	2854	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	131	227.69	1.51	12	4.35	13.00	1958.00	3025	20231206	-2.15	1925	20221223	53.77	3025	-2.15	20231206	1935	52.97	20230102	3025	-2.15	20231206	2000	48.00	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
47	20231221	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	130	2	4.59	485657875	164746	368.00	2860	3015	2850	3685	1985	2835	2947.92	1.30	0	492	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	132	228.08	1.51	12	3.71	13.00	1958.00	3025	20231206	-1.98	1925	20221223	54.03	3025	-1.98	20231206	1935	53.23	20230102	3025	-1.98	20231206	2000	48.25	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
48	20231221	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	130	2	4.59	257762690	88340	197.33	2860	2970	2850	3685	1985	2835	2917.85	1.30	0	1499	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	132	228.08	1.51	12	1.99	13.00	1958.00	3025	20231206	-1.98	1925	20221223	54.03	3025	-1.98	20231206	1935	53.23	20230102	3025	-1.98	20231206	2000	48.25	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
49	20231221	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	35	2	1.23	36519320	12767	28.52	2860	2870	2860	3685	1985	2835	2860.45	1.30	0	-100	2928	2881	2853	2806	2778	2867	2792	4	850	100	1980	5	1	4440000	127	220.77	1.47	12	0.29	13.00	1958.00	3025	20231206	-5.12	1925	20221223	49.09	3025	-5.12	20231206	1935	48.32	20230102	3025	-5.12	20231206	2000	43.50	20221223	1.06	N	397880	100	4 억		57596	N	N	0	N	00	N
50	20231220	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-35	5	-1.22	127282435	44704	90.02	2900	2900	2825	3730	2010	2870	2847.23	1.36	0	-3750	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	126	218.08	1.45	12	1.01	13.00	1958.00	3025	20231206	-6.28	1920	20221216	47.66	3025	-6.28	20231206	1935	46.51	20230102	3025	-6.28	20231206	2000	41.75	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
51	20231220	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-40	5	-1.39	120133145	42182	84.94	2900	2900	2825	3730	2010	2870	2847.97	1.36	0	-3712	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	126	217.69	1.45	12	0.95	13.00	1958.00	3025	20231206	-6.45	1920	20221216	47.40	3025	-6.45	20231206	1935	46.25	20230102	3025	-6.45	20231206	2000	41.50	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
52	20231220	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-20	5	-0.70	84081260	29477	59.36	2900	2900	2835	3730	2010	2870	2852.44	1.36	0	-1417	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	127	219.23	1.46	12	0.66	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
53	20231220	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-25	5	-0.87	77275405	27088	54.54	2900	2900	2835	3730	2010	2870	2852.75	1.36	0	-1260	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	126	218.85	1.45	12	0.61	13.00	1958.00	3025	20231206	-5.95	1920	20221216	48.18	3025	-5.95	20231206	1935	47.03	20230102	3025	-5.95	20231206	2000	42.25	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
54	20231220	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-20	5	-0.70	58775105	20617	41.51	2900	2900	2835	3730	2010	2870	2850.81	1.36	0	-718	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	127	219.23	1.46	12	0.46	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
55	20231220	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-15	5	-0.52	44087925	15469	31.15	2900	2900	2835	3730	2010	2870	2850.08	1.36	0	-200	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	127	219.62	1.46	12	0.35	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
56	20231220	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-20	5	-0.70	35521600	12469	25.11	2900	2900	2835	3730	2010	2870	2848.79	1.36	0	90	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	127	219.23	1.46	12	0.28	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
57	20231220	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	0	3	0.00	2351040	819	1.65	2900	2900	2870	3730	2010	2870	2870.62	1.36	0	-3	2926	2897	2856	2827	2786	2912	2842	4	860	100	2000	5	1	4440000	127	220.77	1.47	12	0.02	13.00	1958.00	3025	20231206	-5.12	1920	20221216	49.48	3025	-5.12	20231206	1935	48.32	20230102	3025	-5.12	20231206	2000	43.50	20221223	1.06	N	397880	100	4 억		60397	N	N	0	N	00	N
58	20231219	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	10	2	0.35	141368550	49662	74.50	2830	2885	2815	3715	2005	2860	2845.80	1.39	0	-2680	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	220.77	1.47	12	1.12	13.00	1958.00	3025	20231206	-5.12	1920	20221216	49.48	3025	-5.12	20231206	1935	48.32	20230102	3025	-5.12	20231206	2000	43.50	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
59	20231219	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-5	5	-0.17	118281030	41620	62.44	2830	2885	2815	3715	2005	2860	2841.93	1.39	0	-2486	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	219.62	1.46	12	0.94	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
60	20231219	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-5	5	-0.17	89854205	31643	47.47	2830	2885	2815	3715	2005	2860	2839.62	1.39	0	-2240	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	219.62	1.46	12	0.71	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
61	20231219	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-5	5	-0.17	82993995	29244	43.87	2830	2885	2815	3715	2005	2860	2837.98	1.39	0	-1904	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	219.62	1.46	12	0.66	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
62	20231219	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-10	5	-0.35	77080040	27170	40.76	2830	2885	2815	3715	2005	2860	2836.95	1.39	0	-1644	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	219.23	1.46	12	0.61	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
63	20231219	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-5	5	-0.17	73877095	26048	39.08	2830	2885	2815	3715	2005	2860	2836.19	1.39	0	-1565	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	127	219.62	1.46	12	0.59	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
64	20231219	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	15	2	0.52	68504755	24168	36.26	2830	2885	2815	3715	2005	2860	2834.52	1.39	0	-1488	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	128	221.15	1.47	12	0.54	13.00	1958.00	3025	20231206	-4.96	1920	20221216	49.74	3025	-4.96	20231206	1935	48.58	20230102	3025	-4.96	20231206	2000	43.75	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
65	20231219	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-30	5	-1.05	12611180	4464	6.70	2830	2845	2820	3715	2005	2860	2825.09	1.39	0	-90	2953	2906	2828	2781	2703	2867	2742	4	855	100	2000	5	1	4440000	126	217.69	1.45	12	0.10	13.00	1958.00	3025	20231206	-6.45	1920	20221216	47.40	3025	-6.45	20231206	1935	46.25	20230102	3025	-6.45	20231206	2000	41.50	20221223	1.06	N	397880	100	4 억		61579	N	N	0	N	00	N
66	20231218	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	20	2	0.70	187760630	66656	53.10	2875	2875	2750	3690	1990	2840	2816.86	1.52	0	-8222	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	127	220.00	1.46	12	1.50	13.00	1958.00	3025	20231206	-5.45	1920	20221216	48.96	3025	-5.45	20231206	1935	47.80	20230102	3025	-5.45	20231206	2000	43.00	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
67	20231218	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	10	2	0.35	184609130	65551	52.22	2875	2875	2750	3690	1990	2840	2816.27	1.52	0	-7998	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	127	219.23	1.46	12	1.48	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
68	20231218	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-5	5	-0.18	178592385	63434	50.54	2875	2875	2750	3690	1990	2840	2815.40	1.52	0	-7811	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	126	218.08	1.45	12	1.43	13.00	1958.00	3025	20231206	-6.28	1920	20221216	47.66	3025	-6.28	20231206	1935	46.51	20230102	3025	-6.28	20231206	2000	41.75	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
69	20231218	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	0	3	0.00	169083870	60074	47.86	2875	2875	2750	3690	1990	2840	2814.59	1.52	0	-7430	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	126	218.46	1.45	12	1.35	13.00	1958.00	3025	20231206	-6.12	1920	20221216	47.92	3025	-6.12	20231206	1935	46.77	20230102	3025	-6.12	20231206	2000	42.00	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
70	20231218	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	15	2	0.53	152801200	54332	43.29	2875	2875	2750	3690	1990	2840	2812.36	1.52	0	-7329	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	127	219.62	1.46	12	1.22	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
71	20231218	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	15	2	0.53	149491120	53167	42.36	2875	2875	2750	3690	1990	2840	2811.73	1.52	0	-7283	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	127	219.62	1.46	12	1.20	13.00	1958.00	3025	20231206	-5.62	1920	20221216	48.70	3025	-5.62	20231206	1935	47.55	20230102	3025	-5.62	20231206	2000	42.75	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
72	20231218	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	10	2	0.35	119973590	42829	34.12	2875	2875	2750	3690	1990	2840	2801.22	1.52	0	-5975	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	127	219.23	1.46	12	0.96	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	2000	42.50	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
73	20231218	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-30	5	-1.06	15290260	5430	4.33	2875	2875	2800	3690	1990	2840	2815.89	1.52	0	-379	2956	2897	2841	2782	2726	2870	2755	4	850	100	1980	5	1	4440000	125	216.15	1.44	12	0.12	13.00	1958.00	3025	20231206	-7.11	1920	20221216	46.35	3025	-7.11	20231206	1935	45.22	20230102	3025	-7.11	20231206	2000	40.50	20221223	1.15	N	397880	100	4 억		67383	N	N	0	N	00	N
74	20231215	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-45	5	-1.56	356132680	125520	43.55	2880	2900	2785	3750	2020	2885	2837.26	1.48	0	944	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	126	218.46	1.45	12	2.83	13.00	1958.00	3025	20231206	-6.12	1920	20221216	47.92	3025	-6.12	20231206	1935	46.77	20230102	3025	-6.12	20231206	1995	42.36	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
75	20231215	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-50	5	-1.73	351076980	123740	42.94	2880	2900	2785	3750	2020	2885	2837.21	1.48	0	1140	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	126	218.08	1.45	12	2.79	13.00	1958.00	3025	20231206	-6.28	1920	20221216	47.66	3025	-6.28	20231206	1935	46.51	20230102	3025	-6.28	20231206	1995	42.11	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
76	20231215	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-65	5	-2.25	286910340	101137	35.09	2880	2900	2785	3750	2020	2885	2836.85	1.48	0	3093	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	125	216.92	1.44	12	2.28	13.00	1958.00	3025	20231206	-6.78	1920	20221216	46.88	3025	-6.78	20231206	1935	45.74	20230102	3025	-6.78	20231206	1995	41.35	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
77	20231215	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-70	5	-2.43	282876520	99704	34.60	2880	2900	2785	3750	2020	2885	2837.16	1.48	0	3426	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	125	216.54	1.44	12	2.25	13.00	1958.00	3025	20231206	-6.94	1920	20221216	46.61	3025	-6.94	20231206	1935	45.48	20230102	3025	-6.94	20231206	1995	41.10	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
78	20231215	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-25	5	-0.87	246383120	86793	30.12	2880	2900	2785	3750	2020	2885	2838.74	1.48	0	2838	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	127	220.00	1.46	12	1.95	13.00	1958.00	3025	20231206	-5.45	1920	20221216	48.96	3025	-5.45	20231206	1935	47.80	20230102	3025	-5.45	20231206	1995	43.36	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
79	20231215	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-35	5	-1.21	129973105	45487	15.78	2880	2900	2830	3750	2020	2885	2857.37	1.48	0	3093	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	127	219.23	1.46	12	1.02	13.00	1958.00	3025	20231206	-5.79	1920	20221216	48.44	3025	-5.79	20231206	1935	47.29	20230102	3025	-5.79	20231206	1995	42.86	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
80	20231215	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-15	5	-0.52	91278260	31929	11.08	2880	2900	2830	3750	2020	2885	2858.79	1.48	0	2841	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	127	220.77	1.47	12	0.72	13.00	1958.00	3025	20231206	-5.12	1920	20221216	49.48	3025	-5.12	20231206	1935	48.32	20230102	3025	-5.12	20231206	1995	43.86	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
81	20231215	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-25	5	-0.87	37261605	13100	4.55	2880	2880	2830	3750	2020	2885	2844.40	1.48	0	830	3015	2950	2830	2765	2645	2982	2797	4	865	100	2010	5	1	4440000	127	220.00	1.46	12	0.30	13.00	1958.00	3025	20231206	-5.45	1920	20221216	48.96	3025	-5.45	20231206	1935	47.80	20230102	3025	-5.45	20231206	1995	43.36	20221216	1.15	N	397880	100	4 억		65645	N	N	0	N	00	N
82	20231214	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	165	2	6.07	811089230	288173	456.37	2725	2895	2710	3535	1905	2720	2814.59	1.73	0	-4834	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	128	221.92	1.47	12	6.49	13.00	1958.00	3025	20231206	-4.63	1920	20221216	50.26	3025	-4.63	20231206	1935	49.10	20230102	3025	-4.63	20231206	1995	44.61	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
83	20231214	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	165	2	6.07	756464795	269246	426.40	2725	2895	2710	3535	1905	2720	2809.57	1.73	0	-5170	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	128	221.92	1.47	12	6.06	13.00	1958.00	3025	20231206	-4.63	1920	20221216	50.26	3025	-4.63	20231206	1935	49.10	20230102	3025	-4.63	20231206	1995	44.61	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
84	20231214	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	125	2	4.60	580265360	207564	328.72	2725	2860	2710	3535	1905	2720	2795.60	1.73	0	-2379	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	126	218.85	1.45	12	4.67	13.00	1958.00	3025	20231206	-5.95	1920	20221216	48.18	3025	-5.95	20231206	1935	47.03	20230102	3025	-5.95	20231206	1995	42.61	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
85	20231214	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	95	2	3.49	446564165	160486	254.16	2725	2835	2710	3535	1905	2720	2782.57	1.73	0	-4904	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	125	216.54	1.44	12	3.61	13.00	1958.00	3025	20231206	-6.94	1920	20221216	46.61	3025	-6.94	20231206	1935	45.48	20230102	3025	-6.94	20231206	1995	41.10	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
86	20231214	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	95	2	3.49	386496305	139134	220.34	2725	2835	2710	3535	1905	2720	2777.87	1.73	0	-5216	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	125	216.54	1.44	12	3.13	13.00	1958.00	3025	20231206	-6.94	1920	20221216	46.61	3025	-6.94	20231206	1935	45.48	20230102	3025	-6.94	20231206	1995	41.10	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
87	20231214	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	30	2	1.10	231024595	83802	132.72	2725	2805	2710	3535	1905	2720	2756.79	1.73	0	-4766	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	122	211.54	1.40	12	1.89	13.00	1958.00	3025	20231206	-9.09	1920	20221216	43.23	3025	-9.09	20231206	1935	42.12	20230102	3025	-9.09	20231206	1995	37.84	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
88	20231214	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	55	2	2.02	122292990	44552	70.56	2725	2780	2710	3535	1905	2720	2744.95	1.73	0	-4033	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	123	213.46	1.42	12	1.00	13.00	1958.00	3025	20231206	-8.26	1920	20221216	44.53	3025	-8.26	20231206	1935	43.41	20230102	3025	-8.26	20231206	1995	39.10	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
89	20231214	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	15	2	0.55	1712895	627	0.99	2725	2745	2710	3535	1905	2720	2731.89	1.73	0	-43	2793	2756	2713	2676	2633	2775	2695	4	815	100	1900	5	1	4440000	121	210.38	1.40	12	0.01	13.00	1958.00	3025	20231206	-9.59	1920	20221216	42.45	3025	-9.59	20231206	1935	41.34	20230102	3025	-9.59	20231206	1995	37.09	20221216	1.15	N	397880	100	4 억		76762	N	N	0	N	00	N
90	20231213	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	5	2	0.18	171876290	63144	44.79	2670	2750	2670	3525	1905	2715	2721.99	1.76	0	-1226	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	121	209.23	1.39	12	1.42	13.00	1958.00	3025	20231206	-10.08	1920	20221216	41.67	3025	-10.08	20231206	1935	40.57	20230102	3025	-10.08	20231206	1995	36.34	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
91	20231213	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-5	5	-0.18	151808165	55737	39.54	2670	2750	2670	3525	1905	2715	2723.65	1.76	0	-331	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	120	208.46	1.38	12	1.26	13.00	1958.00	3025	20231206	-10.41	1920	20221216	41.15	3025	-10.41	20231206	1935	40.05	20230102	3025	-10.41	20231206	1995	35.84	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
92	20231213	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	25	2	0.92	139980940	51379	36.45	2670	2750	2670	3525	1905	2715	2724.48	1.76	0	-180	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	122	210.77	1.40	12	1.16	13.00	1958.00	3025	20231206	-9.42	1920	20221216	42.71	3025	-9.42	20231206	1935	41.60	20230102	3025	-9.42	20231206	1995	37.34	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
93	20231213	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	25	2	0.92	124905720	45844	32.52	2670	2750	2670	3525	1905	2715	2724.58	1.76	0	-887	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	122	210.77	1.40	12	1.03	13.00	1958.00	3025	20231206	-9.42	1920	20221216	42.71	3025	-9.42	20231206	1935	41.60	20230102	3025	-9.42	20231206	1995	37.34	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
94	20231213	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	20	2	0.74	111484160	40936	29.04	2670	2740	2670	3525	1905	2715	2723.38	1.76	0	-713	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	121	210.38	1.40	12	0.92	13.00	1958.00	3025	20231206	-9.59	1920	20221216	42.45	3025	-9.59	20231206	1935	41.34	20230102	3025	-9.59	20231206	1995	37.09	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
95	20231213	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	10	2	0.37	51585275	19016	13.49	2670	2735	2670	3525	1905	2715	2712.73	1.76	0	-60	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	121	209.62	1.39	12	0.43	13.00	1958.00	3025	20231206	-9.92	1920	20221216	41.93	3025	-9.92	20231206	1935	40.83	20230102	3025	-9.92	20231206	1995	36.59	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
96	20231213	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	20	2	0.74	31173350	11513	8.17	2670	2735	2670	3525	1905	2715	2707.67	1.76	0	510	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	121	210.38	1.40	12	0.26	13.00	1958.00	3025	20231206	-9.59	1920	20221216	42.45	3025	-9.59	20231206	1935	41.34	20230102	3025	-9.59	20231206	1995	37.09	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
97	20231213	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	10	2	0.37	13247340	4927	3.49	2670	2730	2670	3525	1905	2715	2688.72	1.76	0	549	2835	2775	2695	2635	2555	2805	2665	4	810	100	1900	5	1	4440000	121	209.62	1.39	12	0.11	13.00	1958.00	3025	20231206	-9.92	1920	20221216	41.93	3025	-9.92	20231206	1935	40.83	20230102	3025	-9.92	20231206	1995	36.59	20221216	1.06	N	397880	100	4 억		77988	N	N	0	N	00	N
98	20231212	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	70	2	2.65	377940925	139969	106.63	2655	2755	2615	3435	1855	2645	2700.16	1.84	0	-3694	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	121	208.85	1.39	12	3.15	13.00	1958.00	3025	20231206	-10.25	1920	20221216	41.41	3025	-10.25	20231206	1935	40.31	20230102	3025	-10.25	20231206	1995	36.09	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
99	20231212	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	100	2	3.78	290982430	108092	82.34	2655	2755	2615	3435	1855	2645	2691.99	1.84	0	-3770	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	122	211.15	1.40	12	2.43	13.00	1958.00	3025	20231206	-9.26	1920	20221216	42.97	3025	-9.26	20231206	1935	41.86	20230102	3025	-9.26	20231206	1995	37.59	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
100	20231212	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	50	2	1.89	230690515	85843	65.39	2655	2730	2615	3435	1855	2645	2687.35	1.84	0	-2495	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	120	207.31	1.38	12	1.93	13.00	1958.00	3025	20231206	-10.91	1920	20221216	40.36	3025	-10.91	20231206	1935	39.28	20230102	3025	-10.91	20231206	1995	35.09	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
101	20231212	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	55	2	2.08	188068345	70025	53.34	2655	2730	2615	3435	1855	2645	2685.73	1.84	0	-2437	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	120	207.69	1.38	12	1.58	13.00	1958.00	3025	20231206	-10.74	1920	20221216	40.62	3025	-10.74	20231206	1935	39.53	20230102	3025	-10.74	20231206	1995	35.34	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
102	20231212	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	65	2	2.46	148588660	55383	42.19	2655	2730	2615	3435	1855	2645	2682.93	1.84	0	-1957	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	120	208.46	1.38	12	1.25	13.00	1958.00	3025	20231206	-10.41	1920	20221216	41.15	3025	-10.41	20231206	1935	40.05	20230102	3025	-10.41	20231206	1995	35.84	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
103	20231212	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	60	2	2.27	116758585	43622	33.23	2655	2730	2615	3435	1855	2645	2676.60	1.84	0	-723	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	120	208.08	1.38	12	0.98	13.00	1958.00	3025	20231206	-10.58	1920	20221216	40.89	3025	-10.58	20231206	1935	39.79	20230102	3025	-10.58	20231206	1995	35.59	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
104	20231212	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	10	2	0.38	41633970	15749	12.00	2655	2670	2615	3435	1855	2645	2643.59	1.84	0	-861	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	118	204.23	1.36	12	0.35	13.00	1958.00	3025	20231206	-12.23	1920	20221216	38.28	3025	-12.23	20231206	1935	37.21	20230102	3025	-12.23	20231206	1995	33.08	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
105	20231212	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-5	5	-0.19	11664755	4438	3.38	2655	2655	2615	3435	1855	2645	2628.38	1.84	0	-65	2795	2720	2625	2550	2455	2757	2587	4	790	100	1850	5	1	4440000	117	203.08	1.35	12	0.10	13.00	1958.00	3025	20231206	-12.73	1920	20221216	37.50	3025	-12.73	20231206	1935	36.43	20230102	3025	-12.73	20231206	1995	32.33	20221216	1.06	N	397880	100	4 억		81682	N	N	0	N	00	N
106	20231211	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	65	2	2.52	338435490	130703	47.19	2570	2700	2530	3350	1810	2580	2589.35	2.29	12427	-7484	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	117	203.46	1.35	12	2.94	13.00	1958.00	3025	20231206	-12.56	1920	20221216	37.76	3025	-12.56	20231206	1935	36.69	20230102	3025	-12.56	20231206	1995	32.58	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
107	20231211	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	55	2	2.13	329826790	127442	46.02	2570	2700	2530	3350	1810	2580	2588.05	2.29	12427	-7416	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	117	202.69	1.35	12	2.87	13.00	1958.00	3025	20231206	-12.89	1920	20221216	37.24	3025	-12.89	20231206	1935	36.18	20230102	3025	-12.89	20231206	1995	32.08	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
108	20231211	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	35	2	1.36	293755780	113646	41.03	2570	2700	2530	3350	1810	2580	2584.83	2.29	12427	-7271	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	116	201.15	1.34	12	2.56	13.00	1958.00	3025	20231206	-13.55	1920	20221216	36.20	3025	-13.55	20231206	1935	35.14	20230102	3025	-13.55	20231206	1995	31.08	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
109	20231211	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	207122980	80719	29.15	2570	2630	2530	3350	1810	2580	2565.98	2.29	12427	-8313	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	114	197.31	1.31	12	1.82	13.00	1958.00	3025	20231206	-15.21	1920	20221216	33.59	3025	-15.21	20231206	1935	32.56	20230102	3025	-15.21	20231206	1995	28.57	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
110	20231211	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-20	5	-0.78	182893620	71266	25.73	2570	2630	2530	3350	1810	2580	2566.35	2.29	12427	-8222	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	114	196.92	1.31	12	1.61	13.00	1958.00	3025	20231206	-15.37	1920	20221216	33.33	3025	-15.37	20231206	1935	32.30	20230102	3025	-15.37	20231206	1995	28.32	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
111	20231211	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	167677255	65327	23.59	2570	2630	2530	3350	1810	2580	2566.74	2.29	12427	-7661	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	114	197.31	1.31	12	1.47	13.00	1958.00	3025	20231206	-15.21	1920	20221216	33.59	3025	-15.21	20231206	1935	32.56	20230102	3025	-15.21	20231206	1995	28.57	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
112	20231211	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-5	5	-0.19	114800980	44667	16.13	2570	2630	2530	3350	1810	2580	2570.15	2.29	12427	-6625	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	114	198.08	1.32	12	1.01	13.00	1958.00	3025	20231206	-14.88	1920	20221216	34.11	3025	-14.88	20231206	1935	33.07	20230102	3025	-14.88	20231206	1995	29.07	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
113	20231211	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	20	2	0.78	37307175	14524	5.24	2570	2630	2530	3350	1810	2580	2568.66	2.29	12427	-1257	2840	2710	2645	2515	2450	2677	2482	4	770	100	1800	5	1	4440000	115	200.00	1.33	12	0.33	13.00	1958.00	3025	20231206	-14.05	1920	20221216	35.42	3025	-14.05	20231206	1935	34.37	20230102	3025	-14.05	20231206	1995	30.33	20221216	0.96	N	397880	100	4 억		101593	N	N	0	N	00	N
114	20231208	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-150	5	-5.49	728118435	275948	54.46	2775	2775	2580	3545	1915	2730	2638.94	2.29	0	-12427	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	115	198.46	1.32	12	6.22	13.00	1958.00	3025	20231206	-14.71	1920	20221216	34.38	3025	-14.71	20231206	1935	33.33	20230102	3025	-14.71	20231206	1995	29.32	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
115	20231208	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-150	5	-5.49	698813925	264606	52.23	2775	2775	2580	3545	1915	2730	2640.96	2.29	0	-8203	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	115	198.46	1.32	12	5.96	13.00	1958.00	3025	20231206	-14.71	1920	20221216	34.38	3025	-14.71	20231206	1935	33.33	20230102	3025	-14.71	20231206	1995	29.32	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
116	20231208	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-70	5	-2.56	355757060	133090	26.27	2775	2775	2650	3545	1915	2730	2673.06	2.29	0	-10897	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	118	204.62	1.36	12	3.00	13.00	1958.00	3025	20231206	-12.07	1920	20221216	38.54	3025	-12.07	20231206	1935	37.47	20230102	3025	-12.07	20231206	1995	33.33	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
117	20231208	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-70	5	-2.56	339541445	126993	25.06	2775	2775	2650	3545	1915	2730	2673.70	2.29	0	-10886	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	118	204.62	1.36	12	2.86	13.00	1958.00	3025	20231206	-12.07	1920	20221216	38.54	3025	-12.07	20231206	1935	37.47	20230102	3025	-12.07	20231206	1995	33.33	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
118	20231208	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-65	5	-2.38	279605185	104431	20.61	2775	2775	2655	3545	1915	2730	2677.42	2.29	0	-10819	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	118	205.00	1.36	12	2.35	13.00	1958.00	3025	20231206	-11.90	1920	20221216	38.80	3025	-11.90	20231206	1935	37.73	20230102	3025	-11.90	20231206	1995	33.58	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
119	20231208	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-70	5	-2.56	186558650	69476	13.71	2775	2775	2655	3545	1915	2730	2685.22	2.29	0	-9463	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	118	204.62	1.36	12	1.56	13.00	1958.00	3025	20231206	-12.07	1920	20221216	38.54	3025	-12.07	20231206	1935	37.47	20230102	3025	-12.07	20231206	1995	33.33	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
120	20231208	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-45	5	-1.65	95822515	35450	7.00	2775	2775	2680	3545	1915	2730	2703.03	2.29	0	-3058	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	119	206.54	1.37	12	0.80	13.00	1958.00	3025	20231206	-11.24	1920	20221216	39.84	3025	-11.24	20231206	1935	38.76	20230102	3025	-11.24	20231206	1995	34.59	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
121	20231208	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	0	3	0.00	18820525	6926	1.37	2775	2775	2680	3545	1915	2730	2717.37	2.29	0	54	2960	2845	2725	2610	2490	2902	2667	4	815	100	1910	5	1	4440000	121	210.00	1.39	12	0.16	13.00	1958.00	3025	20231206	-9.75	1920	20221216	42.19	3025	-9.75	20231206	1935	41.09	20230102	3025	-9.75	20231206	1995	36.84	20221216	0.54	N	397880	100	4 억		101593	N	N	0	N	00	N
122	20231207	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	35	2	1.30	1388149570	505784	20.02	2710	2840	2605	3500	1890	2695	2744.59	1.09	0	48466	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	121	210.00	1.39	12	11.39	13.00	1958.00	3025	20231206	-9.75	1920	20221216	42.19	3025	-9.75	20231206	1935	41.09	20230102	3025	-9.75	20231206	1995	36.84	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
123	20231207	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	30	2	1.11	1358434685	494915	19.59	2710	2840	2605	3500	1890	2695	2744.78	1.09	0	48466	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	121	209.62	1.39	12	11.15	13.00	1958.00	3025	20231206	-9.92	1920	20221216	41.93	3025	-9.92	20231206	1935	40.83	20230102	3025	-9.92	20231206	1995	36.59	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
124	20231207	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	25	2	0.93	1302524235	474459	18.78	2710	2840	2605	3500	1890	2695	2745.28	1.09	0	48467	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	121	209.23	1.39	12	10.69	13.00	1958.00	3025	20231206	-10.08	1920	20221216	41.67	3025	-10.08	20231206	1935	40.57	20230102	3025	-10.08	20231206	1995	36.34	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
125	20231207	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	35	2	1.30	1275142055	464403	18.39	2710	2840	2605	3500	1890	2695	2745.77	1.09	0	49743	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	121	210.00	1.39	12	10.46	13.00	1958.00	3025	20231206	-9.75	1920	20221216	42.19	3025	-9.75	20231206	1935	41.09	20230102	3025	-9.75	20231206	1995	36.84	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
126	20231207	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	55	2	2.04	868030350	312834	12.39	2710	2840	2710	3500	1890	2695	2774.73	1.09	0	46552	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	122	211.54	1.40	12	7.05	13.00	1958.00	3025	20231206	-9.09	1920	20221216	43.23	3025	-9.09	20231206	1935	42.12	20230102	3025	-9.09	20231206	1995	37.84	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
127	20231207	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	55	2	2.04	759997510	273405	10.82	2710	2840	2710	3500	1890	2695	2779.75	1.09	0	45776	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	122	211.54	1.40	12	6.16	13.00	1958.00	3025	20231206	-9.09	1920	20221216	43.23	3025	-9.09	20231206	1935	42.12	20230102	3025	-9.09	20231206	1995	37.84	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
128	20231207	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	85	2	3.15	567676015	203820	8.07	2710	2840	2710	3500	1890	2695	2785.18	1.09	0	40957	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	123	213.85	1.42	12	4.59	13.00	1958.00	3025	20231206	-8.10	1920	20221216	44.79	3025	-8.10	20231206	1935	43.67	20230102	3025	-8.10	20231206	1995	39.35	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
129	20231207	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	75	2	2.78	142022330	51635	2.04	2710	2785	2710	3500	1890	2695	2750.51	1.09	0	11968	3258	2976	2743	2461	2228	3117	2602	4	805	100	1880	5	1	4440000	123	213.08	1.41	12	1.16	13.00	1958.00	3025	20231206	-8.43	1920	20221216	44.27	3025	-8.43	20231206	1935	43.15	20230102	3025	-8.43	20231206	1995	38.85	20221216	0.09	N	397880	100	4 억		48586	N	N	0	N	00	N
130	20231206	161041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2695	175	2	6.94	7011617070	2522379	206.05	2510	3025	2510	3275	1765	2520	2779.84	0.04	0	51378	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	120	207.31	1.38	12	56.81	13.00	1958.00	3025	20231206	-10.91	1920	20221216	40.36	3025	-10.91	20231206	1935	39.28	20230102	3025	-10.91	20231206	1995	35.09	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
131	20231206	151058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2715	195	2	7.74	6803318070	2444975	199.73	2510	3025	2510	3275	1765	2520	2782.57	0.04	0	48878	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	121	208.85	1.39	12	55.07	13.00	1958.00	3025	20231206	-10.25	1920	20221216	41.41	3025	-10.25	20231206	1935	40.31	20230102	3025	-10.25	20231206	1995	36.09	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
132	20231206	141054	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2715	195	2	7.74	6316286485	2264887	185.02	2510	3025	2510	3275	1765	2520	2788.79	0.04	0	32878	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	121	208.85	1.39	12	51.01	13.00	1958.00	3025	20231206	-10.25	1920	20221216	41.41	3025	-10.25	20231206	1935	40.31	20230102	3025	-10.25	20231206	1995	36.09	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
133	20231206	131042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2780	260	2	10.32	1894517705	708205	57.85	2510	2850	2510	3275	1765	2520	2675.10	0.04	0	45087	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	123	213.85	1.42	12	15.95	13.00	1958.00	2850	20231206	-2.46	1920	20221216	44.79	2850	-2.46	20231206	1935	43.67	20230102	2850	-2.46	20231206	1995	39.35	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
134	20231206	121032	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2690	170	2	6.75	1194065825	453130	37.02	2510	2700	2510	3275	1765	2520	2635.15	0.04	0	31678	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	119	206.92	1.37	12	10.21	13.00	1958.00	2700	20231206	-0.37	1920	20221216	40.10	2700	-0.37	20231206	1935	39.02	20230102	2700	-0.37	20231206	1995	34.84	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
135	20231206	111056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2670	150	2	5.95	1136368435	431596	35.26	2510	2700	2510	3275	1765	2520	2632.94	0.04	0	31041	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	119	205.38	1.36	12	9.72	13.00	1958.00	2700	20231206	-1.11	1920	20221216	39.06	2700	-1.11	20231206	1935	37.98	20230102	2700	-1.11	20231206	1995	33.83	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
136	20231206	101045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2660	140	2	5.56	974064695	370359	30.25	2510	2700	2510	3275	1765	2520	2630.06	0.04	0	28145	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	118	204.62	1.36	12	8.34	13.00	1958.00	2700	20231206	-1.48	1920	20221216	38.54	2700	-1.48	20231206	1935	37.47	20230102	2700	-1.48	20231206	1995	33.33	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
137	20231206	091048	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	95	2	3.77	223779655	86596	7.07	2510	2635	2510	3275	1765	2520	2584.18	0.04	0	9203	2720	2620	2505	2405	2290	2670	2455	4	755	100	1760	5	1	4440000	116	201.15	1.34	12	1.95	13.00	1958.00	2635	20231206	-0.76	1920	20221216	36.20	2635	-0.76	20231206	1935	35.14	20230102	2635	-0.76	20231206	1995	31.08	20221216	0.09	N	397880	100	4 억		1749	N	N	0	N	00	N
138	20231205	161049	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	65	2	2.65	3035221830	1224156	0.00	2455	2605	2390	3190	1720	2455	2479.28	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	112	193.85	1.29	12	27.57	13.00	1958.00	2605	20231205	-3.26	1995	20221216	26.32	2605	-3.26	20231205	2010	25.37	20230102	2605	-3.26	20231205	1995	26.32	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
139	20231205	151046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	25	2	1.02	2954673695	1192041	0.00	2455	2605	2390	3190	1720	2455	2478.67	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	110	190.77	1.27	12	26.85	13.00	1958.00	2605	20231205	-4.80	1995	20221216	24.31	2605	-4.80	20231205	2010	23.38	20230102	2605	-4.80	20231205	1995	24.31	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
140	20231205	141044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2470	15	2	0.61	2863635095	1155153	0.00	2455	2605	2390	3190	1720	2455	2479.01	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	110	190.00	1.26	12	26.02	13.00	1958.00	2605	20231205	-5.18	1995	20221216	23.81	2605	-5.18	20231205	2010	22.89	20230102	2605	-5.18	20231205	1995	23.81	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
141	20231205	131040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2470	15	2	0.61	2795772220	1127649	0.00	2455	2605	2390	3190	1720	2455	2479.29	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	110	190.00	1.26	12	25.40	13.00	1958.00	2605	20231205	-5.18	1995	20221216	23.81	2605	-5.18	20231205	2010	22.89	20230102	2605	-5.18	20231205	1995	23.81	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
142	20231205	121039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	20	2	0.81	2680768210	1081155	0.00	2455	2605	2390	3190	1720	2455	2479.54	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	110	190.38	1.26	12	24.35	13.00	1958.00	2605	20231205	-4.99	1995	20221216	24.06	2605	-4.99	20231205	2010	23.13	20230102	2605	-4.99	20231205	1995	24.06	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
143	20231205	111038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2485	30	2	1.22	2622362855	1057587	0.00	2455	2605	2390	3190	1720	2455	2479.57	0.23	0	-8593	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	110	191.15	1.27	12	23.82	13.00	1958.00	2605	20231205	-4.61	1995	20221216	24.56	2605	-4.61	20231205	2010	23.63	20230102	2605	-4.61	20231205	1995	24.56	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
144	20231205	101041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	65	2	2.65	2432527125	981552	0.00	2455	2605	2390	3190	1720	2455	2478.25	0.23	0	-9354	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	112	193.85	1.29	12	22.11	13.00	1958.00	2605	20231205	-3.26	1995	20221216	26.32	2605	-3.26	20231205	2010	25.37	20230102	2605	-3.26	20231205	1995	26.32	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
145	20231205	091038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-20	5	-0.81	1465471495	588096	0.00	2455	2605	2420	3190	1720	2455	2491.89	0.23	0	-5603	2550	2550	2550	2550	2550	2550	2550	4	735	100	760	5	1	4440000	108	187.31	1.24	12	13.25	13.00	1958.00	2605	20231205	-6.53	1995	20221216	22.06	2605	-6.53	20231205	2010	21.14	20230102	2605	-6.53	20231205	1995	22.06	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
146	20231204	161035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
147	20231204	151037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
148	20231204	141029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
149	20231204	131029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
150	20231204	121030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
151	20231204	111033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
152	20231204	101030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
153	20231204	091030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
154	20231201	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
155	20231201	151028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
156	20231201	141026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
157	20231201	131030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
158	20231201	121036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
159	20231201	111029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
160	20231201	101038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
161	20231201	091025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N