KissMeData/445970/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	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
3	20231229	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
4	20231229	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
5	20231229	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
6	20231229	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
7	20231229	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
8	20231229	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
9	20231229	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	-71	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		115	N	N	0	N	00	N
10	20231228	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11052460	5285	204.37	2090	2100	2080	2700	1460	2080	2091.29	0.00	0	3229	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1990	5.53	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
11	20231228	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10972760	5247	202.90	2090	2100	2080	2700	1460	2080	2091.24	0.00	0	3230	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	112	-31.67	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1990	5.03	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
12	20231228	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	6797420	3247	125.56	2090	2100	2080	2700	1460	2080	2093.45	0.00	0	2599	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	112	-31.74	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1990	5.28	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
13	20231228	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5583820	2668	103.17	2090	2100	2080	2700	1460	2080	2092.89	0.00	0	2045	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1990	4.52	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
14	20231228	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4270495	2042	78.96	2090	2100	2080	2700	1460	2080	2091.33	0.00	0	1455	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	112	-31.74	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1990	5.28	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
15	20231228	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2999370	1436	55.53	2090	2100	2080	2700	1460	2080	2088.70	0.00	0	893	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	112	-31.74	1.05	12	0.03	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1990	5.28	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
16	20231228	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	879565	421	16.28	2090	2095	2080	2700	1460	2080	2089.23	0.00	0	368	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	112	-31.67	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1990	5.03	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
17	20231228	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1990	4.52	20221228	0.00	N	445970	100	5 억		186	N	N	0	N	00	N
18	20231227	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5376770	2586	87.45	2090	2090	2075	2695	1455	2075	2079.18	0.00	0	-10	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
19	20231227	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5283195	2541	85.93	2090	2090	2075	2695	1455	2075	2079.18	0.00	0	-10	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
20	20231227	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4526965	2177	73.62	2090	2090	2075	2695	1455	2075	2079.45	0.00	0	-6	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
21	20231227	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3534805	1700	57.49	2090	2090	2075	2695	1455	2075	2079.30	0.00	0	-6	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
22	20231227	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2569725	1236	41.80	2090	2090	2075	2695	1455	2075	2079.07	0.00	0	0	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
23	20231227	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1475645	710	24.01	2090	2090	2075	2695	1455	2075	2078.37	0.00	0	0	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
24	20231227	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	523130	252	8.52	2090	2090	2075	2695	1455	2075	2075.91	0.00	0	0	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
25	20231227	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	74730	36	1.22	2090	2090	2075	2695	1455	2075	2075.83	0.00	0	0	2108	2091	2083	2066	2058	2087	2062	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		196	N	N	0	N	00	N
26	20231226	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6146120	2957	95.73	2080	2100	2075	2700	1460	2080	2078.50	0.00	0	1	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
27	20231226	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6129520	2949	95.47	2080	2100	2075	2700	1460	2080	2078.51	0.00	0	1	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
28	20231226	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5378170	2587	83.75	2080	2100	2075	2700	1460	2080	2078.92	0.00	0	1	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
29	20231226	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4393185	2113	68.40	2080	2100	2075	2700	1460	2080	2079.12	0.00	0	-6	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
30	20231226	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3396785	1634	52.90	2080	2080	2075	2700	1460	2080	2078.82	0.00	0	-6	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
31	20231226	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2477425	1192	38.59	2080	2080	2075	2700	1460	2080	2078.38	0.00	0	-6	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
32	20231226	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1579620	760	24.60	2080	2080	2075	2700	1460	2080	2078.45	0.00	0	3	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
33	20231226	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1060760	510	16.51	2080	2080	2075	2700	1460	2080	2079.92	0.00	0	1	2136	2107	2086	2057	2036	2097	2047	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		195	N	N	0	N	00	N
34	20231222	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	6406820	3089	116.04	2110	2115	2065	2740	1480	2110	2074.08	0.00	0	-725	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.06	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
35	20231222	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	6034500	2910	109.32	2110	2115	2065	2740	1480	2110	2073.71	0.00	0	-725	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	112	-31.74	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
36	20231222	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	5748915	2773	104.17	2110	2115	2065	2740	1480	2110	2073.18	0.00	0	-722	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
37	20231222	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	5382685	2597	97.56	2110	2110	2065	2740	1480	2110	2072.65	0.00	0	-707	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
38	20231222	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	5000950	2413	90.65	2110	2110	2065	2740	1480	2110	2072.50	0.00	0	-701	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
39	20231222	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	4678030	2257	84.79	2110	2110	2065	2740	1480	2110	2072.68	0.00	0	-701	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
40	20231222	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	4350970	2099	78.85	2110	2110	2065	2740	1480	2110	2072.88	0.00	0	-701	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
41	20231222	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	2558510	1234	46.36	2110	2110	2065	2740	1480	2110	2073.35	0.00	0	0	2136	2122	2096	2082	2056	2130	2090	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		242	N	N	0	N	00	N
42	20231221	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	5536840	2662	68.38	2080	2110	2070	2715	1465	2090	2079.95	0.00	0	1709	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	113	-31.97	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
43	20231221	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5123435	2466	63.34	2080	2100	2070	2715	1465	2090	2077.63	0.00	0	1708	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
44	20231221	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4856845	2338	60.06	2080	2100	2070	2715	1465	2090	2077.35	0.00	0	1639	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
45	20231221	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1447725	699	17.96	2080	2100	2070	2715	1465	2090	2071.14	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
46	20231221	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1104035	533	13.69	2080	2100	2070	2715	1465	2090	2071.36	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
47	20231221	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	768645	371	9.53	2080	2100	2070	2715	1465	2090	2071.82	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
48	20231221	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	437345	211	5.42	2080	2100	2070	2715	1465	2090	2072.73	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
49	20231221	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	16640	8	0.21	2080	2080	2080	2715	1465	2090	2080.00	0.00	0	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		246	N	N	0	N	00	N
50	20231220	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8151225	3893	28.95	2100	2105	2090	2720	1470	2095	2093.82	0.00	0	7	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
51	20231220	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8132415	3884	28.89	2100	2105	2090	2720	1470	2095	2093.82	0.00	0	7	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
52	20231220	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7829360	3739	27.81	2100	2105	2090	2720	1470	2095	2093.97	0.00	0	11	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
53	20231220	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7440620	3553	26.42	2100	2105	2090	2720	1470	2095	2094.18	0.00	0	11	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
54	20231220	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6995450	3340	24.84	2100	2105	2090	2720	1470	2095	2094.45	0.00	0	11	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
55	20231220	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6615070	3158	23.49	2100	2105	2090	2720	1470	2095	2094.70	0.00	0	11	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
56	20231220	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2963150	1411	10.49	2100	2105	2100	2720	1470	2095	2100.04	0.00	0	-47	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.03	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
57	20231220	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2115	2105	2085	2075	2055	2110	2080	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		239	N	N	0	N	00	N
58	20231219	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27888710	13446	97.11	2085	2095	2065	2715	1465	2090	2074.13	0.00	0	-9908	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.25	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
59	20231219	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	27796640	13402	96.79	2085	2095	2065	2715	1465	2090	2074.07	0.00	0	-9910	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.25	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
60	20231219	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	21377255	10297	74.37	2085	2095	2065	2715	1465	2090	2076.07	0.00	0	-8722	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	111	-31.29	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
61	20231219	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2843425	1364	9.85	2085	2095	2080	2715	1465	2090	2084.62	0.00	0	0	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
62	20231219	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2501485	1200	8.67	2085	2095	2080	2715	1465	2090	2084.57	0.00	0	0	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
63	20231219	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1338065	642	4.64	2085	2095	2080	2715	1465	2090	2084.21	0.00	0	0	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
64	20231219	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	961085	461	3.33	2085	2095	2080	2715	1465	2090	2084.78	0.00	0	0	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
65	20231219	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2150	2120	2090	2060	2030	2135	2075	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		147	N	N	0	N	00	N
66	20231218	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	28762550	13846	331.72	2080	2120	2060	2740	1480	2110	2077.32	0.00	0	-22	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	112	-31.67	1.05	12	0.26	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
67	20231218	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	28687490	13810	330.86	2080	2120	2060	2740	1480	2110	2077.30	0.00	0	-23	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.26	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
68	20231218	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-50	5	-2.37	27955470	13457	322.40	2080	2120	2060	2740	1480	2110	2077.39	0.00	0	-23	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	110	-31.21	1.03	12	0.25	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
69	20231218	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-45	5	-2.13	23081270	11093	265.76	2080	2120	2060	2740	1480	2110	2080.71	0.00	0	-28	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.29	1.03	12	0.21	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
70	20231218	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	16913040	8113	194.37	2080	2120	2075	2740	1480	2110	2084.68	0.00	0	-18	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.44	1.04	12	0.15	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
71	20231218	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	10747960	5148	123.33	2080	2120	2075	2740	1480	2110	2087.79	0.00	0	-11	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.10	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
72	20231218	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	2486780	1177	28.20	2080	2120	2075	2740	1480	2110	2112.81	0.00	0	-2	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
73	20231218	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	33280	16	0.38	2080	2080	2080	2740	1480	2110	2080.00	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
74	20231215	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8720730	4174	49.43	2095	2110	2080	2720	1470	2095	2089.30	0.00	0	-1064	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	113	-31.97	1.06	12	0.08	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
75	20231215	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	8516015	4076	48.27	2095	2095	2080	2720	1470	2095	2089.31	0.00	0	-1064	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	111	-31.52	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
76	20231215	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7230150	3458	40.95	2095	2095	2080	2720	1470	2095	2090.85	0.00	0	-1064	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	111	-31.52	1.04	12	0.06	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
77	20231215	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5435135	2598	30.76	2095	2095	2090	2720	1470	2095	2092.05	0.00	0	-1063	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
78	20231215	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4287725	2049	24.26	2095	2095	2090	2720	1470	2095	2092.59	0.00	0	-1063	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
79	20231215	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4287725	2049	24.26	2095	2095	2090	2720	1470	2095	2092.59	0.00	0	-1063	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	112	-31.67	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
80	20231215	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39805	19	0.22	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-19	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
81	20231215	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
82	20231214	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17756600	8445	127.59	2100	2110	2085	2720	1470	2095	2102.62	0.00	0	-2621	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.16	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
83	20231214	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	17744070	8439	127.50	2100	2110	2085	2720	1470	2095	2102.63	0.00	0	-2619	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	112	-31.59	1.04	12	0.16	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
84	20231214	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12020995	5706	86.21	2100	2110	2095	2720	1470	2095	2106.73	0.00	0	-2186	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.11	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
85	20231214	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11063390	5250	79.32	2100	2110	2095	2720	1470	2095	2107.31	0.00	0	-1730	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
86	20231214	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	9868685	4682	70.74	2100	2110	2095	2720	1470	2095	2107.79	0.00	0	-1262	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	113	-31.89	1.05	12	0.09	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
87	20231214	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8064800	3826	57.80	2100	2110	2095	2720	1470	2095	2107.89	0.00	0	-807	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	113	-31.89	1.05	12	0.07	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
88	20231214	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6956955	3299	49.84	2100	2110	2095	2720	1470	2095	2108.81	0.00	0	-330	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
89	20231214	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
90	20231213	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	13778180	6619	201.12	2100	2105	2070	2740	1480	2110	2081.61	0.00	0	-4295	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	112	-31.74	1.05	12	0.12	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
91	20231213	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	13776085	6618	201.09	2100	2105	2070	2740	1480	2110	2081.61	0.00	0	-4295	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.12	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
92	20231213	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	10661465	5115	155.42	2100	2105	2075	2740	1480	2110	2084.35	0.00	0	-5115	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
93	20231213	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6505425	3113	94.59	2100	2105	2080	2740	1480	2110	2089.76	0.00	0	-3113	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
94	20231213	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6505425	3113	94.59	2100	2105	2080	2740	1480	2110	2089.76	0.00	0	-3113	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
95	20231213	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6505425	3113	94.59	2100	2105	2080	2740	1480	2110	2089.76	0.00	0	-3113	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
96	20231213	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	6484425	3103	94.29	2100	2105	2080	2740	1480	2110	2089.73	0.00	0	-3103	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	111	-31.52	1.04	12	0.06	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
97	20231213	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	220500	105	3.19	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	-105	2126	2117	2101	2092	2076	2122	2097	5	630	100	1560	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		174	N	N	0	N	00	N
98	20231212	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6910835	3291	47.59	2100	2110	2085	2735	1475	2105	2099.92	0.00	0	-2329	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
99	20231212	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6491395	3092	44.71	2100	2110	2085	2735	1475	2105	2099.42	0.00	0	-2269	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
100	20231212	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2206745	1053	15.23	2100	2110	2085	2735	1475	2105	2095.67	0.00	0	-267	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
101	20231212	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1582960	756	10.93	2100	2110	2085	2735	1475	2105	2093.86	0.00	0	29	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
102	20231212	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1477460	706	10.21	2100	2105	2085	2735	1475	2105	2092.72	0.00	0	29	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.82	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
103	20231212	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	801260	384	5.55	2100	2105	2085	2735	1475	2105	2086.61	0.00	0	29	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.82	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
104	20231212	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	590660	283	4.09	2100	2105	2085	2735	1475	2105	2087.14	0.00	0	29	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.01	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
105	20231212	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2135	2120	2095	2080	2055	2107	2067	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		113	N	N	0	N	00	N
106	20231211	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14456820	6915	506.22	2110	2110	2070	2735	1475	2105	2090.65	0.00	32	-30	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.13	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
107	20231211	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	8380010	4001	292.90	2110	2110	2070	2735	1475	2105	2094.48	0.00	32	-24	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	112	-31.59	1.04	12	0.07	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
108	20231211	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	7322910	3492	255.64	2110	2110	2085	2735	1475	2105	2097.05	0.00	32	-23	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	112	-31.59	1.04	12	0.07	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
109	20231211	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4371970	2077	152.05	2110	2110	2090	2735	1475	2105	2104.94	0.00	32	-13	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.04	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
110	20231211	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3302795	1569	114.86	2110	2110	2105	2735	1475	2105	2105.03	0.00	32	-7	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
111	20231211	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3292245	1564	114.49	2110	2110	2105	2735	1475	2105	2105.02	0.00	32	-7	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
112	20231211	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	8440	4	0.29	2110	2110	2110	2735	1475	2105	2110.00	0.00	32	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
113	20231211	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	32	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
114	20231208	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2880905	1366	84.58	2110	2110	2105	2740	1480	2110	2109.01	0.00	0	-32	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.03	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
115	20231208	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2880905	1366	84.58	2110	2110	2105	2740	1480	2110	2109.01	0.00	0	-32	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.03	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
116	20231208	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2480955	1176	72.82	2110	2110	2105	2740	1480	2110	2109.66	0.00	0	-32	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
117	20231208	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2377810	1127	69.78	2110	2110	2105	2740	1480	2110	2109.86	0.00	0	-32	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
118	20231208	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2377810	1127	69.78	2110	2110	2105	2740	1480	2110	2109.86	0.00	0	-32	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
119	20231208	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2350445	1114	68.98	2110	2110	2105	2740	1480	2110	2109.91	0.00	0	-19	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
120	20231208	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2350445	1114	68.98	2110	2110	2105	2740	1480	2110	2109.91	0.00	0	-19	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
121	20231208	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		175	N	N	0	N	00	N
122	20231207	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3393965	1615	31.01	2100	2110	2100	2740	1480	2110	2101.53	0.00	0	6	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
123	20231207	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3054255	1454	27.92	2100	2110	2100	2740	1480	2110	2100.59	0.00	0	6	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
124	20231207	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	322095	153	2.94	2100	2110	2100	2740	1480	2110	2105.20	0.00	0	4	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
125	20231207	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	309460	147	2.82	2100	2110	2100	2740	1480	2110	2105.17	0.00	0	4	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
126	20231207	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	309460	147	2.82	2100	2110	2100	2740	1480	2110	2105.17	0.00	0	4	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
127	20231207	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	193585	92	1.77	2100	2110	2100	2740	1480	2110	2104.18	0.00	0	0	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
128	20231207	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	191475	91	1.75	2100	2105	2100	2740	1480	2110	2104.12	0.00	0	0	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
129	20231207	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2140	2125	2095	2080	2050	2132	2087	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		169	N	N	0	N	00	N
130	20231206	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10848285	5208	85.03	2065	2110	2065	2740	1480	2110	2083.00	0.00	0	-2972	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
131	20231206	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10724335	5149	84.07	2065	2110	2065	2740	1480	2110	2082.80	0.00	0	-2980	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
132	20231206	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	3726915	1793	29.27	2065	2110	2065	2740	1480	2110	2078.59	0.00	0	15	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	112	-31.74	1.05	12	0.03	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
133	20231206	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	3055260	1471	24.02	2065	2110	2065	2740	1480	2110	2077.00	0.00	0	13	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	112	-31.59	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
134	20231206	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	2489650	1200	19.59	2065	2110	2065	2740	1480	2110	2074.71	0.00	0	10	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	112	-31.67	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
135	20231206	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	1897050	916	14.96	2065	2105	2065	2740	1480	2110	2071.02	0.00	0	6	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
136	20231206	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	1177950	570	9.31	2065	2105	2065	2740	1480	2110	2066.58	0.00	0	4	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
137	20231206	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1560	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		141	N	N	0	N	00	N
138	20231205	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12873150	6125	711.38	2105	2110	2100	2735	1475	2105	2101.74	0.00	0	-4822	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
139	20231205	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12873150	6125	711.38	2105	2110	2100	2735	1475	2105	2101.74	0.00	0	-4822	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.97	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
140	20231205	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2786800	1324	153.77	2105	2105	2100	2735	1475	2105	2104.83	0.00	0	-32	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
141	20231205	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	250490	119	13.82	2105	2105	2100	2735	1475	2105	2104.96	0.00	0	11	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
142	20231205	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	250490	119	13.82	2105	2105	2100	2735	1475	2105	2104.96	0.00	0	11	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
143	20231205	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	33680	16	1.86	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
144	20231205	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18945	9	1.05	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
145	20231205	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
146	20231204	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1808365	861	32.96	2105	2105	2100	2735	1475	2105	2100.31	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
147	20231204	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1722060	820	31.39	2105	2105	2100	2735	1475	2105	2100.07	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.02	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
148	20231204	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	277250	132	5.05	2105	2105	2100	2735	1475	2105	2100.38	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
149	20231204	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21050	10	0.38	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
150	20231204	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21050	10	0.38	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
151	20231204	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	21050	10	0.38	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
152	20231204	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18945	9	0.34	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
153	20231204	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1550	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		120	N	N	0	N	00	N
154	20231201	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5484170	2612	7915.15	2090	2105	2090	2720	1470	2095	2099.61	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	113	-31.89	1.05	12	0.05	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
155	20231201	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5439965	2591	7851.52	2090	2105	2090	2720	1470	2095	2099.56	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	113	-31.89	1.05	12	0.05	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
156	20231201	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	381560	182	551.52	2090	2100	2090	2720	1470	2095	2096.48	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
157	20231201	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	381560	182	551.52	2090	2100	2090	2720	1470	2095	2096.48	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
158	20231201	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	377365	180	545.45	2090	2100	2090	2720	1470	2095	2096.47	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
159	20231201	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	272615	130	393.94	2090	2100	2090	2720	1470	2095	2097.04	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
160	20231201	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159215	76	230.30	2090	2095	2090	2720	1470	2095	2094.93	0.00	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N
161	20231201	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1550	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		127	N	N	0	N	00	N