KissMeData/277070/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	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
3	20231229	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
4	20231229	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
5	20231229	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
6	20231229	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
7	20231229	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
8	20231229	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
9	20231229	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.46	1798	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		62924	N	N	6	N	00	N
10	20231228	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	0	3	0.00	132210395	27455	262.10	4815	4865	4780	6310	3400	4855	4815.53	0.45	0	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
11	20231228	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	-20	5	-0.41	130045120	27007	257.82	4815	4865	4780	6310	3400	4855	4815.24	0.45	0	-1292	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	662	18.96	1.13	12	0.20	255.00	4280.00	10680	20230302	-54.73	3750	20230103	28.93	10680	-54.73	20230302	3750	28.93	20230103	10680	-54.73	20230302	3750	28.93	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
12	20231228	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-5	5	-0.10	115355060	23977	228.90	4815	4860	4780	6310	3400	4855	4811.07	0.45	0	-1111	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	664	19.02	1.13	12	0.18	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3750	29.33	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
13	20231228	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	-20	5	-0.41	110742400	23026	219.82	4815	4855	4780	6310	3400	4855	4809.45	0.45	0	-1083	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	662	18.96	1.13	12	0.17	255.00	4280.00	10680	20230302	-54.73	3750	20230103	28.93	10680	-54.73	20230302	3750	28.93	20230103	10680	-54.73	20230302	3750	28.93	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
14	20231228	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-5	5	-0.10	109645445	22798	217.64	4815	4855	4780	6310	3400	4855	4809.43	0.45	0	-1082	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	664	19.02	1.13	12	0.17	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3750	29.33	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
15	20231228	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-55	5	-1.13	34209715	7107	67.85	4815	4855	4800	6310	3400	4855	4813.52	0.45	0	-1427	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	657	18.82	1.12	12	0.05	255.00	4280.00	10680	20230302	-55.06	3750	20230103	28.00	10680	-55.06	20230302	3750	28.00	20230103	10680	-55.06	20230302	3750	28.00	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
16	20231228	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	-30	5	-0.62	17523965	3637	34.72	4815	4855	4815	6310	3400	4855	4818.25	0.45	0	-1033	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	661	18.92	1.13	12	0.03	255.00	4280.00	10680	20230302	-54.82	3750	20230103	28.67	10680	-54.82	20230302	3750	28.67	20230103	10680	-54.82	20230302	3750	28.67	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
17	20231228	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-5	5	-0.10	6996310	1453	13.87	4815	4855	4815	6310	3400	4855	4815.08	0.45	0	-17	4968	4911	4863	4806	4758	4887	4782	68	1455	500	3010	5	1	13692000	664	19.02	1.13	12	0.01	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3750	29.33	20230103	1.34	N	277070	500	68 억		61126	N	N	6	N	00	N
18	20231227	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	-60	5	-1.22	50754955	10475	114.04	4905	4920	4815	6380	3445	4915	4845.34	0.45	0	-454	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	665	19.04	1.13	12	0.08	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		61582	N	N	6	N	00	N
19	20231227	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-70	5	-1.42	47077770	9715	105.77	4905	4920	4815	6380	3445	4915	4845.88	0.45	0	-424	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	663	19.00	1.13	12	0.07	255.00	4280.00	10680	20230302	-54.63	3750	20230103	29.20	10680	-54.63	20230302	3750	29.20	20230103	10680	-54.63	20230302	3750	29.20	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
20	20231227	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-45	5	-0.92	19158685	3942	42.92	4905	4920	4840	6380	3445	4915	4860.14	0.45	0	-368	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	667	19.10	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3750	29.87	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
21	20231227	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-40	5	-0.81	16511130	3397	36.98	4905	4920	4840	6380	3445	4915	4860.50	0.45	0	-318	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	667	19.12	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.35	3750	20230103	30.00	10680	-54.35	20230302	3750	30.00	20230103	10680	-54.35	20230302	3750	30.00	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
22	20231227	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-10	5	-0.20	16122350	3317	36.11	4905	4920	4840	6380	3445	4915	4860.52	0.45	0	-315	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	672	19.24	1.15	12	0.02	255.00	4280.00	10680	20230302	-54.07	3750	20230103	30.80	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
23	20231227	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-45	5	-0.92	10980070	2259	24.59	4905	4920	4840	6380	3445	4915	4860.59	0.45	0	-294	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	667	19.10	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3750	29.87	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
24	20231227	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-65	5	-1.32	10242635	2107	22.94	4905	4920	4840	6380	3445	4915	4861.24	0.45	0	-294	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	664	19.02	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3750	29.33	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
25	20231227	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-10	5	-0.20	622905	127	1.38	4905	4905	4895	6380	3445	4915	4904.76	0.45	0	-1	5005	4960	4905	4860	4805	4932	4832	68	1465	500	3040	5	1	13692000	672	19.24	1.15	12	0.00	255.00	4280.00	10680	20230302	-54.07	3750	20230103	30.80	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.34	N	277070	500	68 억		61582	N	N	51	N	00	N
26	20231226	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-20	5	-0.41	44898380	9185	173.43	4935	4950	4850	6410	3455	4935	4887.66	0.47	0	-2605	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	673	19.27	1.15	12	0.07	255.00	4280.00	10680	20230302	-53.98	3750	20230103	31.07	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3750	31.07	20230103	1.34	N	277070	500	68 억		64046	N	N	51	N	00	N
27	20231226	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-75	5	-1.52	40653215	8321	157.12	4935	4950	4850	6410	3455	4935	4885.62	0.47	0	-2071	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	665	19.06	1.14	12	0.06	255.00	4280.00	10680	20230302	-54.49	3750	20230103	29.60	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3750	29.60	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
28	20231226	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-75	5	-1.52	33445745	6842	129.19	4935	4950	4850	6410	3455	4935	4888.30	0.47	0	-1547	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	665	19.06	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.49	3750	20230103	29.60	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3750	29.60	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
29	20231226	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	-80	5	-1.62	32548230	6657	125.70	4935	4950	4855	6410	3455	4935	4889.32	0.47	0	-1523	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	665	19.04	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
30	20231226	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-65	5	-1.32	26939395	5503	103.91	4935	4950	4870	6410	3455	4935	4895.40	0.47	0	-1406	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	667	19.10	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3750	29.87	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
31	20231226	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-50	5	-1.01	20563540	4195	79.21	4935	4950	4875	6410	3455	4935	4901.92	0.47	0	-1315	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	669	19.16	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
32	20231226	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-50	5	-1.01	18057565	3682	69.52	4935	4950	4875	6410	3455	4935	4904.28	0.47	0	-1315	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	669	19.16	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
33	20231226	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-50	5	-1.01	9114830	1853	34.99	4935	4950	4875	6410	3455	4935	4918.96	0.47	0	-225	4985	4960	4910	4885	4835	4972	4897	68	1475	500	3050	5	1	13692000	669	19.16	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64046	N	N	33	N	00	N
34	20231222	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-5	5	-0.10	22223385	4547	43.62	4915	4935	4860	6420	3460	4940	4887.48	0.47	0	-765	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	676	19.35	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.79	3750	20230103	31.60	10680	-53.79	20230302	3750	31.60	20230103	10680	-53.79	20230302	3750	31.60	20230103	1.34	N	277070	500	68 억		64811	N	N	33	N	00	N
35	20231222	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-65	5	-1.32	15713115	3217	30.86	4915	4915	4865	6420	3460	4940	4884.40	0.47	0	-714	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	667	19.12	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.35	3750	20230103	30.00	10680	-54.35	20230302	3750	30.00	20230103	10680	-54.35	20230302	3750	30.00	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
36	20231222	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-60	5	-1.21	12567195	2573	24.69	4915	4915	4865	6420	3460	4940	4884.26	0.47	0	-492	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	668	19.14	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.31	3750	20230103	30.13	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
37	20231222	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-50	5	-1.01	12167005	2491	23.90	4915	4915	4865	6420	3460	4940	4884.39	0.47	0	-480	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	670	19.18	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.21	3750	20230103	30.40	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3750	30.40	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
38	20231222	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-55	5	-1.11	11424720	2339	22.44	4915	4915	4865	6420	3460	4940	4884.45	0.47	0	-450	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	669	19.16	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
39	20231222	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-65	5	-1.32	11249085	2303	22.10	4915	4915	4865	6420	3460	4940	4884.54	0.47	0	-423	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	667	19.12	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.35	3750	20230103	30.00	10680	-54.35	20230302	3750	30.00	20230103	10680	-54.35	20230302	3750	30.00	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
40	20231222	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-55	5	-1.11	5120570	1047	10.05	4915	4915	4865	6420	3460	4940	4890.71	0.47	0	-270	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	669	19.16	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
41	20231222	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-55	5	-1.11	1796235	366	3.51	4915	4915	4885	6420	3460	4940	4907.75	0.47	0	-40	4996	4967	4911	4882	4826	4982	4897	68	1480	500	3060	5	1	13692000	669	19.16	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.34	N	277070	500	68 억		64811	N	N	6	N	00	N
42	20231221	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	20	2	0.41	50868850	10423	145.05	4855	4940	4855	6390	3445	4920	4879.89	0.48	0	-1030	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	676	19.37	1.15	12	0.08	255.00	4280.00	10680	20230302	-53.75	3750	20230103	31.73	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3750	31.73	20230103	1.33	N	277070	500	68 억		65866	N	N	6	N	00	N
43	20231221	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	49298760	10105	140.62	4855	4940	4855	6390	3445	4920	4878.65	0.48	0	-1000	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.07	255.00	4280.00	10680	20230302	-53.98	3750	20230103	31.07	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3750	31.07	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
44	20231221	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	35040355	7180	99.92	4855	4940	4855	6390	3445	4920	4880.27	0.48	0	-1115	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	671	19.22	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
45	20231221	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-40	5	-0.81	23272895	4779	66.50	4855	4905	4855	6390	3445	4920	4869.83	0.48	0	-844	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	668	19.14	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.31	3750	20230103	30.13	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
46	20231221	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	22595535	4640	64.57	4855	4905	4855	6390	3445	4920	4869.73	0.48	0	-836	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	671	19.22	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
47	20231221	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-55	5	-1.12	21243230	4364	60.73	4855	4905	4855	6390	3445	4920	4867.83	0.48	0	-661	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	666	19.08	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.45	3750	20230103	29.73	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3750	29.73	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
48	20231221	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-30	5	-0.61	10315105	2124	29.56	4855	4900	4855	6390	3445	4920	4856.45	0.48	0	1026	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	670	19.18	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.21	3750	20230103	30.40	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3750	30.40	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
49	20231221	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	7025230	1447	20.14	4855	4900	4855	6390	3445	4920	4855.03	0.48	0	775	4996	4957	4916	4877	4836	4977	4897	68	1470	500	3050	5	1	13692000	671	19.22	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.33	N	277070	500	68 억		65866	N	N	12	N	00	N
50	20231220	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	5	2	0.10	34112675	6976	148.77	4915	4955	4875	6380	3445	4915	4889.99	0.48	0	-438	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	674	19.29	1.15	12	0.05	255.00	4280.00	10680	20230302	-53.93	3750	20230103	31.20	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3750	31.20	20230103	1.35	N	277070	500	68 억		66404	N	N	12	N	00	N
51	20231220	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-15	5	-0.31	32020960	6550	139.69	4915	4955	4875	6380	3445	4915	4888.70	0.48	0	-382	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	671	19.22	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
52	20231220	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-10	5	-0.20	26644840	5450	116.23	4915	4955	4875	6380	3445	4915	4888.96	0.48	0	-426	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	672	19.24	1.15	12	0.04	255.00	4280.00	10680	20230302	-54.07	3750	20230103	30.80	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
53	20231220	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-10	5	-0.20	25433290	5203	110.96	4915	4955	4875	6380	3445	4915	4888.20	0.48	0	-428	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	672	19.24	1.15	12	0.04	255.00	4280.00	10680	20230302	-54.07	3750	20230103	30.80	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
54	20231220	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-30	5	-0.61	21720455	4444	94.78	4915	4955	4875	6380	3445	4915	4887.59	0.48	0	-228	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	669	19.16	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
55	20231220	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-30	5	-0.61	5484425	1120	23.89	4915	4955	4880	6380	3445	4915	4896.81	0.48	0	-245	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	669	19.16	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
56	20231220	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-30	5	-0.61	3390140	692	14.76	4915	4955	4880	6380	3445	4915	4899.05	0.48	0	-179	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	669	19.16	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.26	3750	20230103	30.27	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3750	30.27	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
57	20231220	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	5	2	0.10	1028850	209	4.46	4915	4955	4895	6380	3445	4915	4922.73	0.48	0	-11	4968	4941	4913	4886	4858	4927	4872	68	1465	500	3040	5	1	13692000	674	19.29	1.15	12	0.00	255.00	4280.00	10680	20230302	-53.93	3750	20230103	31.20	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3750	31.20	20230103	1.35	N	277070	500	68 억		66404	N	N	652	N	00	N
58	20231219	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-10	5	-0.20	22916740	4679	51.75	4925	4940	4885	6400	3450	4925	4897.79	0.49	0	-500	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3750	20230103	31.07	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3750	31.07	20230103	1.34	N	277070	500	68 억		66929	N	N	652	N	00	N
59	20231219	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-30	5	-0.61	17043915	3480	38.49	4925	4940	4885	6400	3450	4925	4897.68	0.49	0	-445	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	670	19.20	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.17	3750	20230103	30.53	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3750	30.53	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
60	20231219	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-10	5	-0.20	13500980	2756	30.48	4925	4940	4885	6400	3450	4925	4898.76	0.49	0	-423	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	673	19.27	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.98	3750	20230103	31.07	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3750	31.07	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
61	20231219	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-25	5	-0.51	8979200	1835	20.29	4925	4925	4885	6400	3450	4925	4893.30	0.49	0	-256	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	671	19.22	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
62	20231219	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-30	5	-0.61	7995865	1634	18.07	4925	4925	4885	6400	3450	4925	4893.43	0.49	0	-243	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	670	19.20	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.17	3750	20230103	30.53	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3750	30.53	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
63	20231219	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-25	5	-0.51	7369635	1506	16.66	4925	4925	4885	6400	3450	4925	4893.52	0.49	0	-221	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	671	19.22	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
64	20231219	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-35	5	-0.71	4897345	1000	11.06	4925	4925	4885	6400	3450	4925	4897.35	0.49	0	-266	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	670	19.18	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.21	3750	20230103	30.40	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3750	30.40	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
65	20231219	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-35	5	-0.71	662985	135	1.49	4925	4925	4890	6400	3450	4925	4911.00	0.49	0	-97	5011	4967	4921	4877	4831	4990	4900	68	1475	500	3050	5	1	13692000	670	19.18	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.21	3750	20230103	30.40	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3750	30.40	20230103	1.34	N	277070	500	68 억		66929	N	N	28	N	00	N
66	20231218	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	15	2	0.31	44303670	9042	69.44	4910	4965	4875	6380	3440	4910	4899.76	0.50	0	-988	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	674	19.31	1.15	12	0.07	255.00	4280.00	10680	20230302	-53.89	3750	20230103	31.33	10680	-53.89	20230302	3750	31.33	20230103	10680	-53.89	20230302	3750	31.33	20230103	1.31	N	277070	500	68 억		67817	N	N	28	N	00	N
67	20231218	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-5	5	-0.10	39436095	8053	61.84	4910	4965	4875	6380	3440	4910	4897.07	0.50	0	-941	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	672	19.24	1.15	12	0.06	255.00	4280.00	10680	20230302	-54.07	3750	20230103	30.80	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
68	20231218	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-10	5	-0.20	35043585	7156	54.95	4910	4965	4875	6380	3440	4910	4897.09	0.50	0	-695	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	671	19.22	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.12	3750	20230103	30.67	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
69	20231218	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	0	3	0.00	31990680	6534	50.18	4910	4965	4875	6380	3440	4910	4896.03	0.50	0	-362	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	672	19.25	1.15	12	0.05	255.00	4280.00	10680	20230302	-54.03	3750	20230103	30.93	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3750	30.93	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
70	20231218	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-20	5	-0.41	27863495	5693	43.72	4910	4965	4875	6380	3440	4910	4894.34	0.50	0	-359	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	670	19.18	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.21	3750	20230103	30.40	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3750	30.40	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
71	20231218	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-30	5	-0.61	27829310	5686	43.66	4910	4965	4880	6380	3440	4910	4894.36	0.50	0	-359	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	668	19.14	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.31	3750	20230103	30.13	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
72	20231218	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	5	2	0.10	19350000	3950	30.33	4910	4965	4880	6380	3440	4910	4898.73	0.50	0	-47	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3750	20230103	31.07	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3750	31.07	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
73	20231218	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-15	5	-0.31	6576330	1346	10.34	4910	4950	4880	6380	3440	4910	4885.83	0.50	0	57	5000	4955	4925	4880	4850	4940	4865	68	1470	500	3040	5	1	13692000	670	19.20	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.17	3750	20230103	30.53	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3750	30.53	20230103	1.31	N	277070	500	68 억		67817	N	N	1980	N	00	N
74	20231215	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-25	5	-0.51	64205065	13022	142.83	4935	4970	4895	6410	3455	4935	4930.51	0.50	0	2117	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	672	19.25	1.15	12	0.10	255.00	4280.00	10680	20230302	-54.03	3745	20221213	31.11	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3750	30.93	20230103	1.30	N	277070	500	68 억		68652	N	N	1980	N	00	N
75	20231215	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	10	2	0.20	50468740	10238	112.30	4935	4970	4895	6410	3455	4935	4929.55	0.50	0	2026	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	677	19.39	1.16	12	0.07	255.00	4280.00	10680	20230302	-53.70	3745	20221213	32.04	10680	-53.70	20230302	3750	31.87	20230103	10680	-53.70	20230302	3750	31.87	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
76	20231215	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	20	2	0.41	37606245	7636	83.76	4935	4970	4895	6410	3455	4935	4924.86	0.50	0	1125	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	678	19.43	1.16	12	0.06	255.00	4280.00	10680	20230302	-53.60	3745	20221213	32.31	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3750	32.13	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
77	20231215	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	0	3	0.00	29543580	6006	65.88	4935	4970	4895	6410	3455	4935	4919.01	0.50	0	356	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	676	19.35	1.15	12	0.04	255.00	4280.00	10680	20230302	-53.79	3745	20221213	31.78	10680	-53.79	20230302	3750	31.60	20230103	10680	-53.79	20230302	3750	31.60	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
78	20231215	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-35	5	-0.71	24237245	4931	54.09	4935	4970	4895	6410	3455	4935	4915.28	0.50	0	-73	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	671	19.22	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.12	3745	20221213	30.84	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3750	30.67	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
79	20231215	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-30	5	-0.61	15950365	3240	35.54	4935	4970	4905	6410	3455	4935	4922.95	0.50	0	-33	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	672	19.24	1.15	12	0.02	255.00	4280.00	10680	20230302	-54.07	3745	20221213	30.97	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
80	20231215	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-30	5	-0.61	9998470	2029	22.26	4935	4970	4905	6410	3455	4935	4927.78	0.50	0	23	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	672	19.24	1.15	12	0.01	255.00	4280.00	10680	20230302	-54.07	3745	20221213	30.97	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3750	30.80	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
81	20231215	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-15	5	-0.30	4423435	896	9.83	4935	4970	4920	6410	3455	4935	4936.87	0.50	0	-23	5008	4971	4913	4876	4818	4990	4895	68	1475	500	3050	5	1	13692000	674	19.29	1.15	12	0.01	255.00	4280.00	10680	20230302	-53.93	3745	20221213	31.38	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3750	31.20	20230103	1.30	N	277070	500	68 억		68652	N	N	6	N	00	N
82	20231214	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	65	2	1.33	44707760	9117	82.65	4885	4950	4855	6330	3410	4870	4903.35	0.52	0	-2337	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	676	19.35	1.15	12	0.07	255.00	4280.00	10680	20230302	-53.79	3725	20221212	32.48	10680	-53.79	20230302	3750	31.60	20230103	10680	-53.79	20230302	3750	31.60	20230103	1.25	N	277070	500	68 억		71067	N	N	6	N	00	N
83	20231214	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	55	2	1.13	39393720	8040	72.89	4885	4950	4855	6330	3410	4870	4899.94	0.52	0	-2337	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	674	19.31	1.15	12	0.06	255.00	4280.00	10680	20230302	-53.89	3725	20221212	32.21	10680	-53.89	20230302	3750	31.33	20230103	10680	-53.89	20230302	3750	31.33	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
84	20231214	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	10	2	0.21	22753385	4654	42.19	4885	4950	4855	6330	3410	4870	4889.24	0.52	0	-1313	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	668	19.14	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.31	3725	20221212	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
85	20231214	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	0	3	0.00	22259955	4553	41.27	4885	4950	4855	6330	3410	4870	4889.33	0.52	0	-1296	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	667	19.10	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.40	3725	20221212	30.74	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3750	29.87	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
86	20231214	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-5	5	-0.10	21397780	4376	39.67	4885	4950	4855	6330	3410	4870	4890.08	0.52	0	-1263	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	666	19.08	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.45	3725	20221212	30.60	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3750	29.73	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
87	20231214	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	10	2	0.21	16001740	3268	29.63	4885	4950	4865	6330	3410	4870	4896.99	0.52	0	-711	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	668	19.14	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.31	3725	20221212	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
88	20231214	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	55	2	1.13	9432925	1924	17.44	4885	4950	4865	6330	3410	4870	4903.82	0.52	0	-587	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	674	19.31	1.15	12	0.01	255.00	4280.00	10680	20230302	-53.89	3725	20221212	32.21	10680	-53.89	20230302	3750	31.33	20230103	10680	-53.89	20230302	3750	31.33	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
89	20231214	090946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	10	2	0.21	736270	151	1.37	4885	4885	4865	6330	3410	4870	4879.89	0.52	0	-28	4946	4907	4881	4842	4816	4895	4830	68	1460	500	3010	5	1	13692000	668	19.14	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.31	3725	20221212	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3750	30.13	20230103	1.25	N	277070	500	68 억		71067	N	N	9	N	00	N
90	20231213	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-25	5	-0.51	53912765	11031	42.12	4895	4920	4855	6360	3430	4895	4887.39	0.52	0	176	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	667	19.10	1.14	12	0.08	255.00	4280.00	10680	20230302	-54.40	3725	20221209	30.74	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3745	30.04	20221213	1.25	N	277070	500	68 억		70878	N	N	9	N	00	N
91	20231213	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-15	5	-0.31	47859735	9789	37.37	4895	4920	4855	6360	3430	4895	4889.13	0.52	0	184	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	668	19.14	1.14	12	0.07	255.00	4280.00	10680	20230302	-54.31	3725	20221209	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3745	30.31	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
92	20231213	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	15	2	0.31	34298480	7020	26.80	4895	4920	4855	6360	3430	4895	4885.82	0.52	0	273	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	672	19.25	1.15	12	0.05	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3745	31.11	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
93	20231213	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-15	5	-0.31	22725675	4661	17.80	4895	4920	4855	6360	3430	4895	4875.71	0.52	0	497	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	668	19.14	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.31	3725	20221209	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3745	30.31	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
94	20231213	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	15	2	0.31	21624680	4435	16.93	4895	4920	4855	6360	3430	4895	4875.91	0.52	0	508	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	672	19.25	1.15	12	0.03	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3745	31.11	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
95	20231213	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	15	2	0.31	18350890	3768	14.39	4895	4910	4855	6360	3430	4895	4870.19	0.52	0	719	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	672	19.25	1.15	12	0.03	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3745	31.11	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
96	20231213	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-15	5	-0.31	13383595	2751	10.50	4895	4910	4855	6360	3430	4895	4864.99	0.52	0	910	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	668	19.14	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.31	3725	20221209	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3745	30.31	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
97	20231213	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-35	5	-0.72	7779120	1599	6.10	4895	4895	4860	6360	3430	4895	4864.99	0.52	0	1140	5115	5005	4950	4840	4785	4977	4812	68	1465	500	3030	5	1	13692000	665	19.06	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.49	3725	20221209	30.47	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3745	29.77	20221213	1.25	N	277070	500	68 억		70878	N	N	13	N	00	N
98	20231212	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-145	5	-2.88	129230740	26192	187.09	5060	5060	4895	6550	3530	5040	4934.10	0.57	0	-7458	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	670	19.20	1.14	12	0.19	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221212	1.29	N	277070	500	68 억		78228	N	N	13	N	00	N
99	20231212	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-90	5	-1.79	108255890	21917	156.55	5060	5060	4905	6550	3530	5040	4939.36	0.57	0	-6046	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	678	19.41	1.16	12	0.16	255.00	4280.00	10680	20230302	-53.65	3725	20221209	32.89	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3725	32.89	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
100	20231212	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-125	5	-2.48	101861875	20617	147.26	5060	5060	4910	6550	3530	5040	4940.67	0.57	0	-5847	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	673	19.27	1.15	12	0.15	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
101	20231212	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-125	5	-2.48	88190585	17845	127.46	5060	5060	4910	6550	3530	5040	4942.03	0.57	0	-3635	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	673	19.27	1.15	12	0.13	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
102	20231212	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-115	5	-2.28	77581665	15692	112.09	5060	5060	4910	6550	3530	5040	4944.03	0.57	0	-1708	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	674	19.31	1.15	12	0.11	255.00	4280.00	10680	20230302	-53.89	3725	20221209	32.21	10680	-53.89	20230302	3750	31.33	20230103	10680	-53.89	20230302	3725	32.21	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
103	20231212	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-65	5	-1.29	67724330	13687	97.76	5060	5060	4915	6550	3530	5040	4948.08	0.57	0	-1637	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	681	19.51	1.16	12	0.10	255.00	4280.00	10680	20230302	-53.42	3725	20221209	33.56	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3725	33.56	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
104	20231212	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-90	5	-1.79	46375865	9354	66.81	5060	5060	4935	6550	3530	5040	4957.86	0.57	0	-1773	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	678	19.41	1.16	12	0.07	255.00	4280.00	10680	20230302	-53.65	3725	20221209	32.89	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3725	32.89	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
105	20231212	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-75	5	-1.49	4579005	918	6.56	5060	5060	4950	6550	3530	5040	4988.02	0.57	0	-450	5123	5081	5018	4976	4913	5102	4997	68	1510	500	3120	5	1	13692000	680	19.47	1.16	12	0.01	255.00	4280.00	10680	20230302	-53.51	3725	20221209	33.29	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3725	33.29	20221212	1.29	N	277070	500	68 억		78228	N	N	19	N	00	N
106	20231211	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	60	2	1.20	69869265	13932	61.76	5020	5060	4955	6470	3490	4980	5015.02	0.54	-3884	797	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	690	19.76	1.18	12	0.10	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221212	1.29	N	277070	500	68 억		73402	N	N	19	N	00	N
107	20231211	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	40	2	0.80	64133985	12785	56.67	5020	5060	4955	6470	3490	4980	5016.35	0.54	-3884	795	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	687	19.69	1.17	12	0.09	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
108	20231211	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	20	2	0.40	57234125	11406	50.56	5020	5060	4960	6470	3490	4980	5017.90	0.54	-3884	383	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	685	19.61	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.18	3725	20221209	34.23	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3725	34.23	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
109	20231211	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	50	2	1.00	34137790	6786	30.08	5020	5060	4985	6470	3490	4980	5030.62	0.54	-3884	-114	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	689	19.73	1.18	12	0.05	255.00	4280.00	10680	20230302	-52.90	3725	20221209	35.03	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3725	35.03	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
110	20231211	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	40	2	0.80	26840700	5333	23.64	5020	5060	4985	6470	3490	4980	5032.95	0.54	-3884	-154	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	687	19.69	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
111	20231211	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	70	2	1.41	19597390	3897	17.27	5020	5060	4985	6470	3490	4980	5028.84	0.54	-3884	-158	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	691	19.80	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.72	3725	20221209	35.57	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3725	35.57	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
112	20231211	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	30	2	0.60	18901880	3759	16.66	5020	5060	4985	6470	3490	4980	5028.43	0.54	-3884	-123	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	686	19.65	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
113	20231211	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	20	2	0.40	6478140	1292	5.73	5020	5040	4985	6470	3490	4980	5014.04	0.54	-3884	-126	5106	5042	4966	4902	4826	5075	4935	68	1490	500	3080	10	1	13692000	685	19.61	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.18	3725	20221209	34.23	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3725	34.23	20221212	1.29	N	277070	500	68 억		73402	N	N	28	N	00	N
114	20231208	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	100	2	2.05	111025795	22420	325.97	4890	5030	4890	6340	3420	4880	4952.03	0.54	0	3884	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	682	19.53	1.16	12	0.16	255.00	4280.00	10680	20230302	-53.37	3725	20221209	33.69	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3725	33.69	20221209	1.27	N	277070	500	68 억		73402	N	N	28	N	00	N
115	20231208	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	95	2	1.95	104326555	21074	306.40	4890	5030	4890	6340	3420	4880	4950.49	0.54	0	3895	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	681	19.51	1.16	12	0.15	255.00	4280.00	10680	20230302	-53.42	3725	20221209	33.56	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3725	33.56	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
116	20231208	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	50	2	1.02	90832885	18350	266.79	4890	5030	4890	6340	3420	4880	4950.02	0.54	0	3528	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	675	19.33	1.15	12	0.13	255.00	4280.00	10680	20230302	-53.84	3725	20221209	32.35	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3725	32.35	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
117	20231208	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	70	2	1.43	84929825	17150	249.35	4890	5030	4890	6340	3420	4880	4952.18	0.54	0	3006	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	678	19.41	1.16	12	0.13	255.00	4280.00	10680	20230302	-53.65	3725	20221209	32.89	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3725	32.89	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
118	20231208	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	35	2	0.72	71827730	14481	210.54	4890	5030	4890	6340	3420	4880	4960.14	0.54	0	2034	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	673	19.27	1.15	12	0.11	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
119	20231208	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	70	2	1.43	65509660	13202	191.95	4890	5030	4890	6340	3420	4880	4962.10	0.54	0	2035	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	678	19.41	1.16	12	0.10	255.00	4280.00	10680	20230302	-53.65	3725	20221209	32.89	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3725	32.89	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
120	20231208	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	105	2	2.15	56180885	11319	164.57	4890	5030	4890	6340	3420	4880	4963.41	0.54	0	2228	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	683	19.55	1.16	12	0.08	255.00	4280.00	10680	20230302	-53.32	3725	20221209	33.83	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3725	33.83	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
121	20231208	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	60	2	1.23	17555085	3553	51.66	4890	4960	4890	6340	3420	4880	4940.92	0.54	0	1135	4990	4935	4870	4815	4750	4962	4842	68	1460	500	3020	5	1	13692000	676	19.37	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.75	3725	20221209	32.62	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3725	32.62	20221209	1.27	N	277070	500	68 억		73402	N	N	0	N	00	N
122	20231207	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-15	5	-0.31	33474740	6878	71.43	4860	4925	4805	6360	3430	4895	4866.89	0.54	0	-1016	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	668	19.14	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.31	3725	20221209	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3725	31.01	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
123	20231207	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-10	5	-0.20	21018095	4302	44.68	4860	4925	4855	6360	3430	4895	4885.66	0.54	0	-1003	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	669	19.16	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.26	3725	20221209	31.14	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
124	20231207	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-5	5	-0.10	16730050	3423	35.55	4860	4925	4855	6360	3430	4895	4887.54	0.54	0	-922	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	670	19.18	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
125	20231207	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	5	2	0.10	14133390	2892	30.03	4860	4925	4855	6360	3430	4895	4887.06	0.54	0	-836	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	671	19.22	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.12	3725	20221209	31.54	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3725	31.54	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
126	20231207	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	0	3	0.00	12134505	2484	25.80	4860	4925	4855	6360	3430	4895	4885.07	0.54	0	-835	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	670	19.20	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
127	20231207	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-10	5	-0.20	9918445	2030	21.08	4860	4925	4855	6360	3430	4895	4885.93	0.54	0	-831	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	669	19.16	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.26	3725	20221209	31.14	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
128	20231207	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-35	5	-0.72	6062395	1242	12.90	4860	4925	4855	6360	3430	4895	4881.16	0.54	0	-428	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	665	19.06	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.49	3725	20221209	30.47	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3725	30.47	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
129	20231207	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-35	5	-0.72	724140	149	1.55	4860	4860	4860	6360	3430	4895	4860.00	0.54	0	-26	4948	4921	4868	4841	4788	4935	4855	68	1465	500	3030	5	1	13692000	665	19.06	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.49	3725	20221209	30.47	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3725	30.47	20221209	1.26	N	277070	500	68 억		74417	N	N	0	N	00	N
130	20231206	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	0	3	0.00	44416670	9167	46.02	4815	4895	4815	6360	3430	4895	4844.73	0.54	0	759	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	670	19.20	1.14	12	0.07	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
131	20231206	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-10	5	-0.20	37033915	7652	38.41	4815	4885	4815	6360	3430	4895	4839.77	0.54	0	312	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	669	19.16	1.14	12	0.06	255.00	4280.00	10680	20230302	-54.26	3725	20221209	31.14	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
132	20231206	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-25	5	-0.51	25108045	5192	26.06	4815	4870	4815	6360	3430	4895	4835.91	0.54	0	327	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	667	19.10	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.40	3725	20221209	30.74	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3725	30.74	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
133	20231206	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-50	5	-1.02	18102025	3748	18.81	4815	4850	4815	6360	3430	4895	4829.78	0.54	0	453	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	663	19.00	1.13	12	0.03	255.00	4280.00	10680	20230302	-54.63	3725	20221209	30.07	10680	-54.63	20230302	3750	29.20	20230103	10680	-54.63	20230302	3725	30.07	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
134	20231206	120918	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-45	5	-0.92	14749155	3054	15.33	4815	4850	4815	6360	3430	4895	4829.45	0.54	0	465	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	664	19.02	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.59	3725	20221209	30.20	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
135	20231206	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-45	5	-0.92	11229955	2327	11.68	4815	4850	4815	6360	3430	4895	4825.94	0.54	0	469	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	664	19.02	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.59	3725	20221209	30.20	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
136	20231206	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-45	5	-0.92	9095415	1886	9.47	4815	4850	4815	6360	3430	4895	4822.60	0.54	0	469	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	664	19.02	1.13	12	0.01	255.00	4280.00	10680	20230302	-54.59	3725	20221209	30.20	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
137	20231206	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-45	5	-0.92	4988375	1036	5.20	4815	4850	4815	6360	3430	4895	4815.03	0.54	0	74	5005	4950	4850	4795	4695	4977	4822	68	1465	500	3030	5	1	13692000	664	19.02	1.13	12	0.01	255.00	4280.00	10680	20230302	-54.59	3725	20221209	30.20	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.28	N	277070	500	68 억		74014	N	N	0	N	00	N
138	20231205	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-20	5	-0.41	96137165	19921	247.99	4860	4905	4750	6380	3445	4915	4825.92	0.55	0	-3384	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	670	19.20	1.14	12	0.15	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
139	20231205	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	4780	-135	5	-2.75	92845500	19242	239.54	4860	4905	4750	6380	3445	4915	4825.15	0.55	0	-3123	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	654	18.75	1.12	12	0.14	255.00	4280.00	10680	20230302	-55.24	3725	20221209	28.32	10680	-55.24	20230302	3750	27.47	20230103	10680	-55.24	20230302	3725	28.32	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
140	20231205	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	4830	-85	5	-1.73	55438250	11417	142.13	4860	4905	4830	6380	3445	4915	4855.76	0.55	0	-2965	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	661	18.94	1.13	12	0.08	255.00	4280.00	10680	20230302	-54.78	3725	20221209	29.66	10680	-54.78	20230302	3750	28.80	20230103	10680	-54.78	20230302	3725	29.66	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
141	20231205	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-75	5	-1.53	40141270	8254	102.75	4860	4905	4840	6380	3445	4915	4863.25	0.55	0	-2298	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	663	18.98	1.13	12	0.06	255.00	4280.00	10680	20230302	-54.68	3725	20221209	29.93	10680	-54.68	20230302	3750	29.07	20230103	10680	-54.68	20230302	3725	29.93	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
142	20231205	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-65	5	-1.32	36021335	7406	92.19	4860	4905	4845	6380	3445	4915	4863.80	0.55	0	-1713	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	664	19.02	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.59	3725	20221209	30.20	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
143	20231205	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-70	5	-1.42	32523560	6685	83.22	4860	4905	4845	6380	3445	4915	4865.15	0.55	0	-1289	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	663	19.00	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.63	3725	20221209	30.07	10680	-54.63	20230302	3750	29.20	20230103	10680	-54.63	20230302	3725	30.07	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
144	20231205	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-50	5	-1.02	20853205	4282	53.31	4860	4905	4855	6380	3445	4915	4869.97	0.55	0	-661	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	666	19.08	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.45	3725	20221209	30.60	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3725	30.60	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
145	20231205	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-25	5	-0.51	5420605	1115	13.88	4860	4890	4860	6380	3445	4915	4861.53	0.55	0	-74	4955	4935	4905	4885	4855	4920	4870	68	1465	500	3040	5	1	13692000	670	19.18	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.28	N	277070	500	68 억		75713	N	N	0	N	00	N
146	20231204	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	24532960	4996	94.16	4920	4925	4875	6390	3445	4920	4910.52	0.55	0	-217	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.04	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
147	20231204	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	22406655	4563	86.00	4920	4925	4875	6390	3445	4920	4910.51	0.55	0	-147	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
148	20231204	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	0	3	0.00	21099460	4297	80.98	4920	4925	4875	6390	3445	4920	4910.28	0.55	0	-128	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
149	20231204	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	18533045	3775	71.15	4920	4925	4875	6390	3445	4920	4909.42	0.55	0	-139	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
150	20231204	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	0	3	0.00	18513425	3771	71.07	4920	4925	4875	6390	3445	4920	4909.42	0.55	0	-141	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
151	20231204	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	0	3	0.00	15594980	3174	59.82	4920	4925	4875	6390	3445	4920	4913.35	0.55	0	-249	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
152	20231204	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	0	3	0.00	13110425	2666	50.25	4920	4925	4875	6390	3445	4920	4917.64	0.55	0	-249	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
153	20231204	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-5	5	-0.10	10179385	2069	38.99	4920	4920	4875	6390	3445	4920	4919.95	0.55	0	-69	4950	4935	4905	4890	4860	4942	4897	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.28	N	277070	500	68 억		75951	N	N	0	N	00	N
154	20231201	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	5	2	0.10	25966680	5306	79.49	4915	4920	4875	6380	3445	4915	4893.83	0.56	0	-1007	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	674	19.29	1.15	12	0.04	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
155	20231201	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	0	3	0.00	22941575	4688	70.23	4915	4920	4875	6380	3445	4915	4893.68	0.56	0	-959	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
156	20231201	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-5	5	-0.10	17208565	3516	52.67	4915	4915	4875	6380	3445	4915	4894.36	0.56	0	-599	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	672	19.25	1.15	12	0.03	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3725	31.81	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
157	20231201	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-10	5	-0.20	14665510	2997	44.90	4915	4915	4875	6380	3445	4915	4893.40	0.56	0	-542	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	672	19.24	1.15	12	0.02	255.00	4280.00	10680	20230302	-54.07	3725	20221209	31.68	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3725	31.68	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
158	20231201	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-5	5	-0.10	13881195	2837	42.50	4915	4915	4875	6380	3445	4915	4892.91	0.56	0	-454	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	672	19.25	1.15	12	0.02	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3725	31.81	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
159	20231201	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-15	5	-0.31	12278035	2509	37.59	4915	4915	4875	6380	3445	4915	4893.60	0.56	0	-433	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	671	19.22	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.12	3725	20221209	31.54	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3725	31.54	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
160	20231201	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-30	5	-0.61	10550550	2156	32.30	4915	4915	4875	6380	3445	4915	4893.58	0.56	0	-339	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	669	19.16	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.26	3725	20221209	31.14	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N
161	20231201	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-5	5	-0.10	2231315	454	6.80	4915	4915	4885	6380	3445	4915	4914.79	0.56	0	-53	4958	4936	4898	4876	4838	4945	4885	68	1465	500	3040	5	1	13692000	672	19.25	1.15	12	0.00	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3725	31.81	20221209	1.27	N	277070	500	68 억		76937	N	N	0	N	00	N