KissMeData/190650/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	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
3	20231229	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
4	20231229	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
5	20231229	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
6	20231229	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
7	20231229	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
8	20231229	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
9	20231229	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26057690	4464	133.77	5900	5910	5760	7670	4130	5900	5837.22	1.66	-138	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106309	N	N	0	N	00	N
10	20231228	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	26010650	4456	133.53	5900	5910	5760	7670	4130	5900	5837.22	1.67	0	-137	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
11	20231228	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	23418070	4015	120.32	5900	5910	5760	7670	4130	5900	5832.65	1.67	0	-109	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
12	20231228	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-60	5	-1.02	17895400	3076	92.18	5900	5900	5760	7670	4130	5900	5817.75	1.67	0	-90	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	373	-13.49	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
13	20231228	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-60	5	-1.02	17071960	2935	87.95	5900	5900	5760	7670	4130	5900	5816.68	1.67	0	-52	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	373	-13.49	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
14	20231228	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-90	5	-1.53	7158240	1232	36.92	5900	5900	5760	7670	4130	5900	5810.26	1.67	0	-13	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	371	-13.42	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
15	20231228	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-90	5	-1.53	6867740	1182	35.42	5900	5900	5760	7670	4130	5900	5810.27	1.67	0	-13	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	371	-13.42	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
16	20231228	100922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-100	5	-1.69	3223550	554	16.60	5900	5900	5760	7670	4130	5900	5818.68	1.67	0	1	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	371	-13.39	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
17	20231228	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-50	5	-0.85	200190	34	1.02	5900	5900	5850	7670	4130	5900	5887.94	1.67	0	0	6193	6046	5903	5756	5613	6120	5830	319	1770	5000	3890	10	1	6388000	374	-13.51	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.16	N	190650	5000	319 억		106447	N	N	0	N	00	N
18	20231227	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	80	2	1.37	19537860	3336	29.71	5760	6050	5760	7560	4080	5820	5856.67	1.67	0	-8	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	377	-13.63	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
19	20231227	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	18908520	3229	28.76	5760	6050	5760	7560	4080	5820	5855.84	1.67	0	34	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
20	20231227	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	15882000	2710	24.14	5760	6050	5760	7560	4080	5820	5860.52	1.67	0	34	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
21	20231227	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	13445750	2291	20.40	5760	6050	5760	7560	4080	5820	5868.94	1.67	0	-14	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
22	20231227	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-10	5	-0.17	11971780	2038	18.15	5760	6050	5760	7560	4080	5820	5874.28	1.67	0	-16	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	371	-13.42	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
23	20231227	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	11076020	1884	16.78	5760	6050	5760	7560	4080	5820	5878.99	1.67	0	-31	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
24	20231227	100922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	40	2	0.69	8185980	1388	12.36	5760	6050	5760	7560	4080	5820	5897.68	1.67	0	-67	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	374	-13.53	0.42	03	0.02	-433.00	13824.00	12450	20230203	-52.93	5000	20231023	17.20	12450	-52.93	20230203	5000	17.20	20231023	12450	-52.93	20230203	5000	17.20	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
25	20231227	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-10	5	-0.17	622410	108	0.96	5760	5810	5760	7560	4080	5820	5763.06	1.67	0	1	5973	5896	5833	5756	5693	5865	5725	319	1740	5000	3840	10	1	6388000	371	-13.42	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.17	N	190650	5000	319 억		106455	N	N	0	N	00	N
26	20231226	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-80	5	-1.36	65966080	11228	179.73	5880	5910	5770	7670	4130	5900	5875.14	1.68	0	-772	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	372	-13.44	0.42	03	0.18	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
27	20231226	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-30	5	-0.51	63631060	10827	173.32	5880	5910	5770	7670	4130	5900	5877.07	1.68	0	-767	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	375	-13.56	0.42	03	0.17	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
28	20231226	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-50	5	-0.85	60551320	10302	164.91	5880	5910	5770	7670	4130	5900	5877.63	1.68	0	-480	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	374	-13.51	0.42	03	0.16	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
29	20231226	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	58760560	9994	159.98	5880	5910	5770	7670	4130	5900	5879.58	1.68	0	-493	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	377	-13.63	0.43	03	0.16	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
30	20231226	120922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-120	5	-2.03	16263820	2783	44.55	5880	5910	5770	7670	4130	5900	5843.99	1.68	0	-309	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	369	-13.35	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
31	20231226	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-70	5	-1.19	10715420	1826	29.23	5880	5910	5810	7670	4130	5900	5868.25	1.68	0	-308	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	372	-13.46	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	12450	-53.17	20230203	5000	16.60	20231023	12450	-53.17	20230203	5000	16.60	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
32	20231226	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-10	5	-0.17	5425910	925	14.81	5880	5910	5850	7670	4130	5900	5865.85	1.68	0	-135	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	376	-13.60	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	12450	-52.69	20230203	5000	17.80	20231023	12450	-52.69	20230203	5000	17.80	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
33	20231226	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	1087920	185	2.96	5880	5900	5880	7670	4130	5900	5880.65	1.68	0	5	6066	5982	5916	5832	5766	6025	5875	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.00	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.17	N	190650	5000	319 억		107224	N	N	0	N	00	N
34	20231222	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-20	5	-0.34	36956740	6239	70.39	5860	6000	5850	7690	4150	5920	5923.53	1.68	0	-44	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	377	-13.63	0.43	03	0.10	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
35	20231222	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	35098140	5924	66.84	5860	6000	5850	7690	4150	5920	5924.74	1.68	0	190	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	379	-13.70	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
36	20231222	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	30	2	0.51	27288430	4603	51.94	5860	6000	5850	7690	4150	5920	5928.40	1.68	0	275	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	380	-13.74	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
37	20231222	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	40	2	0.68	27014650	4557	51.42	5860	6000	5850	7690	4150	5920	5928.17	1.68	0	300	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	381	-13.76	0.43	03	0.07	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
38	20231222	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	40	2	0.68	20128430	3398	38.34	5860	6000	5850	7690	4150	5920	5923.61	1.68	0	300	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	381	-13.76	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
39	20231222	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	40	2	0.68	18577230	3137	35.39	5860	6000	5850	7690	4150	5920	5921.97	1.68	0	323	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	381	-13.76	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
40	20231222	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	70	2	1.18	12164080	2057	23.21	5860	6000	5850	7690	4150	5920	5913.51	1.68	0	51	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	383	-13.83	0.43	03	0.03	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	12450	-51.89	20230203	5000	19.80	20231023	12450	-51.89	20230203	5000	19.80	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
41	20231222	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-40	5	-0.68	4960850	844	9.52	5860	5920	5850	7690	4150	5920	5877.78	1.68	0	-46	6193	6056	5963	5826	5733	6010	5780	319	1770	5000	3900	10	1	6388000	376	-13.58	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.18	N	190650	5000	319 억		107268	N	N	0	N	00	N
42	20231221	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-70	5	-1.17	52913730	8856	133.17	5940	6100	5870	7780	4200	5990	5974.90	1.68	0	-323	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	378	-13.67	0.43	03	0.14	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
43	20231221	150901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	48474170	8107	121.91	5940	6100	5870	7780	4200	5990	5979.30	1.68	0	-211	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	381	-13.76	0.43	03	0.13	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
44	20231221	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-30	5	-0.50	18627720	3147	47.32	5940	5960	5870	7780	4200	5990	5919.20	1.68	0	-118	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	381	-13.76	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
45	20231221	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-40	5	-0.67	16778880	2836	42.65	5940	5960	5870	7780	4200	5990	5916.39	1.68	0	-108	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	380	-13.74	0.43	03	0.04	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
46	20231221	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-60	5	-1.00	14038520	2374	35.70	5940	5940	5870	7780	4200	5990	5913.45	1.68	0	-108	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	379	-13.70	0.43	03	0.04	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
47	20231221	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-70	5	-1.17	6018580	1016	15.28	5940	5940	5870	7780	4200	5990	5923.80	1.68	0	-88	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	378	-13.67	0.43	03	0.02	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
48	20231221	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-60	5	-1.00	3598590	607	9.13	5940	5940	5870	7780	4200	5990	5928.48	1.68	0	-6	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	379	-13.70	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
49	20231221	090900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-120	5	-2.00	1783030	301	4.53	5940	5940	5870	7780	4200	5990	5923.69	1.68	0	-6	6130	6060	5940	5870	5750	6095	5905	319	1790	5000	3950	10	1	6388000	375	-13.56	0.42	03	0.00	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.18	N	190650	5000	319 억		107591	N	N	0	N	00	N
50	20231220	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	90	2	1.53	39000900	6545	207.71	5850	6010	5820	7670	4130	5900	5958.88	1.68	0	-25	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	383	-13.83	0.43	03	0.10	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	12450	-51.89	20230203	5000	19.80	20231023	12450	-51.89	20230203	5000	19.80	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
51	20231220	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	70	2	1.19	33400360	5609	178.01	5850	6010	5820	7670	4130	5900	5954.78	1.68	0	-24	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	381	-13.79	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.05	5000	20231023	19.40	12450	-52.05	20230203	5000	19.40	20231023	12450	-52.05	20230203	5000	19.40	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
52	20231220	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	60	2	1.02	22866860	3838	121.80	5850	6010	5820	7670	4130	5900	5958.01	1.68	0	-15	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	381	-13.76	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
53	20231220	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	50	2	0.85	17763010	2977	94.48	5850	6010	5820	7670	4130	5900	5966.75	1.68	0	-181	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	380	-13.74	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
54	20231220	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	40	2	0.68	16689250	2797	88.77	5850	6010	5820	7670	4130	5900	5966.84	1.68	0	-179	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	379	-13.72	0.43	03	0.04	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
55	20231220	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	2025480	346	10.98	5850	5880	5820	7670	4130	5900	5853.99	1.68	0	-74	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.01	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
56	20231220	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-50	5	-0.85	1124560	192	6.09	5850	5880	5820	7670	4130	5900	5857.08	1.68	0	-73	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	374	-13.51	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
57	20231220	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-80	5	-1.36	198740	34	1.08	5850	5880	5820	7670	4130	5900	5845.29	1.68	0	-3	6033	5966	5883	5816	5733	6000	5850	319	1770	5000	3890	10	1	6388000	372	-13.44	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.19	N	190650	5000	319 억		107616	N	N	0	N	00	N
58	20231219	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	18498560	3150	27.41	5870	5950	5800	7630	4110	5870	5872.56	1.69	0	-30	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	377	-13.63	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
59	20231219	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	18327460	3121	27.16	5870	5950	5800	7630	4110	5870	5872.30	1.69	0	-30	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	377	-13.63	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
60	20231219	140857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	10	2	0.17	17768280	3026	26.33	5870	5950	5800	7630	4110	5870	5871.87	1.69	0	-17	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	376	-13.58	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
61	20231219	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	15197010	2589	22.53	5870	5950	5800	7630	4110	5870	5869.84	1.69	0	22	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	377	-13.63	0.43	03	0.04	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
62	20231219	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	40	2	0.68	13035980	2222	19.33	5870	5950	5800	7630	4110	5870	5866.78	1.69	0	39	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	378	-13.65	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	12450	-52.53	20230203	5000	18.20	20231023	12450	-52.53	20230203	5000	18.20	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
63	20231219	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	50	2	0.85	11802890	2013	17.52	5870	5950	5800	7630	4110	5870	5863.33	1.69	0	65	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	378	-13.67	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
64	20231219	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-30	5	-0.51	6615190	1131	9.84	5870	5880	5800	7630	4110	5870	5848.97	1.69	0	183	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	373	-13.49	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
65	20231219	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	5564350	951	8.27	5870	5880	5800	7630	4110	5870	5851.05	1.69	0	195	6083	5976	5793	5686	5503	6030	5740	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.19	N	190650	5000	319 억		107646	N	N	0	N	00	N
66	20231218	160854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	200	2	3.53	66370800	11493	143.20	5620	5900	5610	7370	3970	5670	5774.87	1.69	0	-607	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	375	-13.56	0.42	03	0.18	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
67	20231218	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	190	2	3.35	49345320	8591	107.04	5620	5890	5610	7370	3970	5670	5743.84	1.69	0	-522	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	374	-13.53	0.42	03	0.13	-433.00	13824.00	12450	20230203	-52.93	5000	20231023	17.20	12450	-52.93	20230203	5000	17.20	20231023	12450	-52.93	20230203	5000	17.20	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
68	20231218	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	130	2	2.29	37537470	6566	81.81	5620	5820	5610	7370	3970	5670	5716.95	1.69	0	-351	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	371	-13.39	0.42	03	0.10	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
69	20231218	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	19262010	3404	42.41	5620	5700	5610	7370	3970	5670	5658.64	1.69	0	-126	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	363	-13.14	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
70	20231218	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	18380570	3249	40.48	5620	5700	5610	7370	3970	5670	5657.30	1.69	0	-126	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	363	-13.12	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
71	20231218	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	9609020	1704	21.23	5620	5700	5610	7370	3970	5670	5639.10	1.69	0	-124	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	363	-13.14	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
72	20231218	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-10	5	-0.18	6638530	1180	14.70	5620	5660	5610	7370	3970	5670	5625.87	1.69	0	-124	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	362	-13.07	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
73	20231218	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-30	5	-0.53	438820	78	0.97	5620	5640	5610	7370	3970	5670	5625.90	1.69	0	0	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3740	10	1	6388000	360	-13.03	0.41	03	0.00	-433.00	13824.00	12450	20230203	-54.70	5000	20231023	12.80	12450	-54.70	20230203	5000	12.80	20231023	12450	-54.70	20230203	5000	12.80	20231023	1.19	N	190650	5000	319 억		108153	N	N	0	N	00	N
74	20231215	160850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-10	5	-0.18	45280930	8026	89.94	5670	5670	5580	7380	3980	5680	5641.78	1.70	0	-408	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.09	0.41	03	0.13	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
75	20231215	150853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	44340770	7860	88.08	5670	5670	5580	7380	3980	5680	5641.32	1.70	0	-386	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.07	0.41	03	0.12	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
76	20231215	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	36635990	6489	72.71	5670	5670	5600	7380	3980	5680	5645.86	1.70	0	-259	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.07	0.41	03	0.10	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
77	20231215	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-10	5	-0.18	29184440	5173	57.97	5670	5670	5600	7380	3980	5680	5641.69	1.70	0	-113	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.09	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
78	20231215	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	19674450	3478	38.97	5670	5670	5640	7380	3980	5680	5656.83	1.70	0	-75	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	361	-13.05	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.62	5000	20231023	13.00	12450	-54.62	20230203	5000	13.00	20231023	12450	-54.62	20230203	5000	13.00	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
79	20231215	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	13367170	2361	26.46	5670	5670	5640	7380	3980	5680	5661.66	1.70	0	-53	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	361	-13.05	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.62	5000	20231023	13.00	12450	-54.62	20230203	5000	13.00	20231023	12450	-54.62	20230203	5000	13.00	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
80	20231215	100848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	11620560	2052	22.99	5670	5670	5640	7380	3980	5680	5663.04	1.70	0	-35	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.07	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
81	20231215	090852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-10	5	-0.18	5952720	1050	11.77	5670	5670	5640	7380	3980	5680	5669.26	1.70	0	-30	5893	5786	5713	5606	5533	5750	5570	319	1700	5000	3740	10	1	6388000	362	-13.09	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.21	N	190650	5000	319 억		108439	N	N	0	N	00	N
82	20231214	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-100	5	-1.73	50085150	8755	145.31	5780	5820	5640	7510	4050	5780	5720.75	1.70	0	39	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	363	-13.12	0.41	03	0.14	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
83	20231214	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-120	5	-2.08	44794680	7823	129.84	5780	5820	5640	7510	4050	5780	5726.02	1.70	0	726	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	362	-13.07	0.41	03	0.12	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
84	20231214	140849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-80	5	-1.38	41188620	7189	119.32	5780	5820	5640	7510	4050	5780	5729.39	1.70	0	840	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	364	-13.16	0.41	03	0.11	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
85	20231214	130912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	20	2	0.35	13363600	2313	38.39	5780	5820	5740	7510	4050	5780	5777.60	1.70	0	146	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	371	-13.39	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
86	20231214	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-30	5	-0.52	12699780	2198	36.48	5780	5820	5740	7510	4050	5780	5777.88	1.70	0	148	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	367	-13.28	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
87	20231214	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-30	5	-0.52	12278270	2125	35.27	5780	5820	5740	7510	4050	5780	5778.01	1.70	0	187	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	367	-13.28	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
88	20231214	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-10	5	-0.17	10607410	1835	30.46	5780	5820	5740	7510	4050	5780	5780.60	1.70	0	170	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	369	-13.33	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
89	20231214	090817	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	0	3	0.00	7876260	1363	22.62	5780	5780	5740	7510	4050	5780	5778.62	1.70	0	168	5940	5860	5790	5710	5640	5825	5675	319	1730	5000	3810	10	1	6388000	369	-13.35	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.20	N	190650	5000	319 억		108361	N	N	0	N	00	N
90	20231213	160842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-90	5	-1.53	34435010	5981	41.23	5870	5870	5720	7630	4110	5870	5757.31	1.70	0	22	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	369	-13.35	0.42	03	0.09	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
91	20231213	150901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-100	5	-1.70	30814100	5353	36.90	5870	5870	5720	7630	4110	5870	5756.42	1.70	0	74	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	369	-13.33	0.42	03	0.08	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
92	20231213	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-100	5	-1.70	24438770	4243	29.25	5870	5870	5720	7630	4110	5870	5759.79	1.70	0	111	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	369	-13.33	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
93	20231213	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-90	5	-1.53	18899650	3277	22.59	5870	5870	5730	7630	4110	5870	5767.36	1.70	0	142	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	369	-13.35	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
94	20231213	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-120	5	-2.04	13071340	2262	15.59	5870	5870	5740	7630	4110	5870	5778.66	1.70	0	142	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	367	-13.28	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
95	20231213	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-110	5	-1.87	8478660	1464	10.09	5870	5870	5740	7630	4110	5870	5791.43	1.70	0	140	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	368	-13.30	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
96	20231213	100906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-120	5	-2.04	6718720	1158	7.98	5870	5870	5740	7630	4110	5870	5802.00	1.70	0	133	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	367	-13.28	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
97	20231213	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-20	5	-0.34	1366300	233	1.61	5870	5870	5850	7630	4110	5870	5863.95	1.70	0	8	6010	5940	5820	5750	5630	5975	5785	319	1760	5000	3870	10	1	6388000	374	-13.51	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.19	N	190650	5000	319 억		108331	N	N	0	N	00	N
98	20231212	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	10	2	0.17	83952350	14496	136.68	5860	5890	5700	7610	4110	5860	5791.41	1.69	0	126	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	375	-13.56	0.42	03	0.23	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
99	20231212	150832	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-20	5	-0.34	83138870	14357	135.37	5860	5890	5700	7610	4110	5860	5790.82	1.69	0	123	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	373	-13.49	0.42	03	0.22	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
100	20231212	140746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-50	5	-0.85	82734430	14288	134.72	5860	5890	5700	7610	4110	5860	5790.48	1.69	0	124	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	371	-13.42	0.42	03	0.22	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
101	20231212	130751	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-50	5	-0.85	82583130	14262	134.47	5860	5890	5700	7610	4110	5860	5790.43	1.69	0	136	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	371	-13.42	0.42	03	0.22	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
102	20231212	120741	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	30	2	0.51	74169700	12814	120.82	5860	5890	5700	7610	4110	5860	5788.18	1.69	0	45	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	376	-13.60	0.43	03	0.20	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	12450	-52.69	20230203	5000	17.80	20231023	12450	-52.69	20230203	5000	17.80	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
103	20231212	110754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-70	5	-1.19	59780970	10340	97.49	5860	5890	5700	7610	4110	5860	5781.53	1.69	0	80	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	370	-13.37	0.42	03	0.16	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
104	20231212	100824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-40	5	-0.68	59549580	10300	97.11	5860	5890	5700	7610	4110	5860	5781.51	1.69	0	80	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	372	-13.44	0.42	03	0.16	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
105	20231212	090824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-120	5	-2.05	18876060	3253	30.67	5860	5860	5740	7610	4110	5860	5802.66	1.69	0	34	5933	5896	5873	5836	5813	5885	5825	319	1750	5000	3860	10	1	6388000	367	-13.26	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.18	N	190650	5000	319 억		108225	N	N	0	N	00	N
106	20231211	160827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-50	5	-0.85	61228980	10439	103.92	5910	5910	5850	7680	4140	5910	5865.41	1.69	-272	-137	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	374	-13.53	0.42	03	0.16	-433.00	13824.00	12450	20230203	-52.93	5000	20231023	17.20	12450	-52.93	20230203	5000	17.20	20231023	12450	-52.93	20230203	5000	17.20	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
107	20231211	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-30	5	-0.51	57407660	9787	97.43	5910	5910	5850	7680	4140	5910	5865.71	1.69	-272	-160	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	376	-13.58	0.43	03	0.15	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
108	20231211	140824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-60	5	-1.02	54823150	9346	93.04	5910	5910	5850	7680	4140	5910	5865.95	1.69	-272	90	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	374	-13.51	0.42	03	0.15	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
109	20231211	130824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-60	5	-1.02	53436460	9109	90.68	5910	5910	5850	7680	4140	5910	5866.34	1.69	-272	115	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	374	-13.51	0.42	03	0.14	-433.00	13824.00	12450	20230203	-53.01	5000	20231023	17.00	12450	-53.01	20230203	5000	17.00	20231023	12450	-53.01	20230203	5000	17.00	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
110	20231211	120825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-50	5	-0.85	38563500	6570	65.41	5910	5910	5850	7680	4140	5910	5869.63	1.69	-272	59	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	374	-13.53	0.42	03	0.10	-433.00	13824.00	12450	20230203	-52.93	5000	20231023	17.20	12450	-52.93	20230203	5000	17.20	20231023	12450	-52.93	20230203	5000	17.20	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
111	20231211	110820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-10	5	-0.17	20060100	3412	33.97	5910	5910	5850	7680	4140	5910	5879.28	1.69	-272	-69	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	377	-13.63	0.43	03	0.05	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
112	20231211	100819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-40	5	-0.68	18413900	3132	31.18	5910	5910	5850	7680	4140	5910	5879.28	1.69	-272	-8	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	375	-13.56	0.42	03	0.05	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
113	20231211	090820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-40	5	-0.68	11568590	1966	19.57	5910	5910	5850	7680	4140	5910	5884.33	1.69	-272	-10	6010	5960	5900	5850	5790	5985	5875	319	1770	5000	3900	10	1	6388000	375	-13.56	0.42	03	0.03	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.18	N	190650	5000	319 억		108116	N	N	0	N	00	N
114	20231208	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	10	2	0.17	59034700	10014	57.47	5840	5950	5840	7670	4130	5900	5895.08	1.69	0	353	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	378	-13.65	0.43	03	0.16	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	12450	-52.53	20230203	5000	18.20	20231023	12450	-52.53	20230203	5000	18.20	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
115	20231208	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	52589590	8924	51.21	5840	5950	5840	7670	4130	5900	5893.05	1.69	0	130	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	378	-13.67	0.43	03	0.14	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
116	20231208	140813	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	45922870	7797	44.75	5840	5950	5840	7670	4130	5900	5889.81	1.69	0	34	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	377	-13.63	0.43	03	0.12	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
117	20231208	130812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	10	2	0.17	33427890	5685	32.63	5840	5940	5840	7670	4130	5900	5880.02	1.69	0	-27	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	378	-13.65	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	12450	-52.53	20230203	5000	18.20	20231023	12450	-52.53	20230203	5000	18.20	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
118	20231208	120809	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-10	5	-0.17	33079350	5626	32.29	5840	5940	5840	7670	4130	5900	5879.73	1.69	0	-25	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	376	-13.60	0.43	03	0.09	-433.00	13824.00	12450	20230203	-52.69	5000	20231023	17.80	12450	-52.69	20230203	5000	17.80	20231023	12450	-52.69	20230203	5000	17.80	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
119	20231208	110806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-30	5	-0.51	32831970	5584	32.05	5840	5940	5840	7670	4130	5900	5879.65	1.69	0	17	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	375	-13.56	0.42	03	0.09	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
120	20231208	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	30	2	0.51	24181720	4112	23.60	5840	5940	5840	7670	4130	5900	5880.77	1.69	0	-64	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	379	-13.70	0.43	03	0.06	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
121	20231208	090805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-20	5	-0.34	9475770	1621	9.30	5840	5890	5840	7670	4130	5900	5845.63	1.69	0	61	6046	5972	5936	5862	5826	5955	5845	319	1770	5000	3890	10	1	6388000	376	-13.58	0.43	03	0.03	-433.00	13824.00	12450	20230203	-52.77	5000	20231023	17.60	12450	-52.77	20230203	5000	17.60	20231023	12450	-52.77	20230203	5000	17.60	20231023	1.17	N	190650	5000	319 억		108116	N	N	0	N	00	N
122	20231207	160809	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-110	5	-1.83	103251160	17425	103.69	5950	6010	5900	7810	4210	6010	5925.81	1.72	0	-1774	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	377	-13.63	0.43	03	0.27	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
123	20231207	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-70	5	-1.16	87724220	14799	88.06	5950	6010	5900	7810	4210	6010	5927.71	1.72	0	-1722	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	379	-13.72	0.43	03	0.23	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
124	20231207	140805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-30	5	-0.50	77925810	13151	78.26	5950	6010	5900	7810	4210	6010	5925.47	1.72	0	-1517	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	382	-13.81	0.43	03	0.21	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	12450	-51.97	20230203	5000	19.60	20231023	12450	-51.97	20230203	5000	19.60	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
125	20231207	130804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-50	5	-0.83	67286040	11371	67.66	5950	5960	5900	7810	4210	6010	5917.34	1.72	0	-1343	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	381	-13.76	0.43	03	0.18	-433.00	13824.00	12450	20230203	-52.13	5000	20231023	19.20	12450	-52.13	20230203	5000	19.20	20231023	12450	-52.13	20230203	5000	19.20	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
126	20231207	120807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-100	5	-1.66	61332510	10369	61.70	5950	5950	5900	7810	4210	6010	5914.99	1.72	0	-1194	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	378	-13.65	0.43	03	0.16	-433.00	13824.00	12450	20230203	-52.53	5000	20231023	18.20	12450	-52.53	20230203	5000	18.20	20231023	12450	-52.53	20230203	5000	18.20	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
127	20231207	110802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-110	5	-1.83	50114540	8476	50.44	5950	5950	5900	7810	4210	6010	5912.52	1.72	0	-1003	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	377	-13.63	0.43	03	0.13	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
128	20231207	100759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-80	5	-1.33	28656170	4842	28.81	5950	5950	5900	7810	4210	6010	5918.25	1.72	0	-579	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	379	-13.70	0.43	03	0.08	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
129	20231207	090807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-60	5	-1.00	6347620	1068	6.36	5950	5950	5920	7810	4210	6010	5943.46	1.72	0	-141	6136	6072	5976	5912	5816	6105	5945	319	1800	5000	3960	10	1	6388000	380	-13.74	0.43	03	0.02	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.16	N	190650	5000	319 억		109880	N	N	0	N	00	N
130	20231206	160756	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	90	2	1.52	99138490	16649	26.55	5920	6040	5880	7690	4150	5920	5954.89	1.73	0	-692	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	384	-13.88	0.43	03	0.26	-433.00	13824.00	12450	20230203	-51.73	5000	20231023	20.20	12450	-51.73	20230203	5000	20.20	20231023	12450	-51.73	20230203	5000	20.20	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
131	20231206	150810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	70	2	1.18	90950590	15281	24.37	5920	6040	5880	7690	4150	5920	5952.15	1.73	0	-617	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	383	-13.83	0.43	03	0.24	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	12450	-51.89	20230203	5000	19.80	20231023	12450	-51.89	20230203	5000	19.80	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
132	20231206	140807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	70	2	1.18	74109580	12461	19.87	5920	6040	5880	7690	4150	5920	5947.61	1.73	0	-617	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	383	-13.83	0.43	03	0.20	-433.00	13824.00	12450	20230203	-51.89	5000	20231023	19.80	12450	-51.89	20230203	5000	19.80	20231023	12450	-51.89	20230203	5000	19.80	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
133	20231206	130758	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	120	2	2.03	67653150	11382	18.15	5920	6040	5880	7690	4150	5920	5944.15	1.73	0	-535	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	386	-13.95	0.44	03	0.18	-433.00	13824.00	12450	20230203	-51.49	5000	20231023	20.80	12450	-51.49	20230203	5000	20.80	20231023	12450	-51.49	20230203	5000	20.80	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
134	20231206	120756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	20	2	0.34	57660320	9703	15.48	5920	6030	5880	7690	4150	5920	5942.83	1.73	0	-471	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	379	-13.72	0.43	03	0.15	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
135	20231206	110809	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	60	2	1.01	52588410	8853	14.12	5920	6030	5880	7690	4150	5920	5940.48	1.73	0	-433	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	382	-13.81	0.43	03	0.14	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	12450	-51.97	20230203	5000	19.60	20231023	12450	-51.97	20230203	5000	19.60	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
136	20231206	100759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	20	2	0.34	42791650	7212	11.50	5920	6000	5880	7690	4150	5920	5933.64	1.73	0	-295	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	379	-13.72	0.43	03	0.11	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
137	20231206	090801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-20	5	-0.34	13625860	2306	3.68	5920	5920	5880	7690	4150	5920	5908.21	1.73	0	116	6340	6130	5990	5780	5640	6060	5710	319	1770	5000	3900	10	1	6388000	377	-13.63	0.43	03	0.04	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.24	N	190650	5000	319 억		110572	N	N	0	N	00	N
138	20231205	160805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-140	5	-2.31	373047730	62420	17.13	6000	6200	5850	7870	4250	6060	5976.15	1.60	0	8125	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	378	-13.67	0.43	03	0.98	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
139	20231205	150801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-120	5	-1.98	363097540	60739	16.67	6000	6200	5850	7870	4250	6060	5977.73	1.60	0	8417	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	379	-13.72	0.43	03	0.95	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
140	20231205	140801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-110	5	-1.82	353710110	59159	16.24	6000	6200	5850	7870	4250	6060	5978.70	1.60	0	8920	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	380	-13.74	0.43	03	0.93	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
141	20231205	130758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-110	5	-1.82	333381700	55746	15.30	6000	6200	5850	7870	4250	6060	5980.08	1.60	0	10187	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	380	-13.74	0.43	03	0.87	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
142	20231205	120755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-140	5	-2.31	313394720	52360	14.37	6000	6200	5850	7870	4250	6060	5985.10	1.60	0	10015	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	378	-13.67	0.43	03	0.82	-433.00	13824.00	12450	20230203	-52.45	5000	20231023	18.40	12450	-52.45	20230203	5000	18.40	20231023	12450	-52.45	20230203	5000	18.40	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
143	20231205	110756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-160	5	-2.64	275675680	45932	12.61	6000	6200	5890	7870	4250	6060	6001.57	1.60	0	9588	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	377	-13.63	0.43	03	0.72	-433.00	13824.00	12450	20230203	-52.61	5000	20231023	18.00	12450	-52.61	20230203	5000	18.00	20231023	12450	-52.61	20230203	5000	18.00	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
144	20231205	100800	57	100.00	KOSDAQ		금융	N	N	N	N		N	6120	60	2	0.99	183270110	30454	8.36	6000	6200	5900	7870	4250	6060	6017.66	1.60	0	6450	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	391	-14.13	0.44	03	0.48	-433.00	13824.00	12450	20230203	-50.84	5000	20231023	22.40	12450	-50.84	20230203	5000	22.40	20231023	12450	-50.84	20230203	5000	22.40	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
145	20231205	090754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-110	5	-1.82	57185980	9546	2.62	6000	6060	5940	7870	4250	6060	5989.09	1.60	0	1501	7506	6782	6196	5472	4886	7145	5835	319	1810	5000	3990	10	1	6388000	380	-13.74	0.43	03	0.15	-433.00	13824.00	12450	20230203	-52.21	5000	20231023	19.00	12450	-52.21	20230203	5000	19.00	20231023	12450	-52.21	20230203	5000	19.00	20231023	1.24	N	190650	5000	319 억		102448	N	N	0	N	00	N
146	20231204	160751	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	430	2	7.64	2298147880	361622	7854.52	5620	6920	5610	7310	3950	5630	6356.43	1.58	0	1656	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	387	-14.00	0.44	03	5.66	-433.00	13824.00	12450	20230203	-51.33	5000	20231023	21.20	12450	-51.33	20230203	5000	21.20	20231023	12450	-51.33	20230203	5000	21.20	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
147	20231204	150755	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	390	2	6.93	2199560270	345246	7498.83	5620	6920	5610	7310	3950	5630	6370.99	1.58	0	1292	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	385	-13.90	0.44	03	5.40	-433.00	13824.00	12450	20230203	-51.65	5000	20231023	20.40	12450	-51.65	20230203	5000	20.40	20231023	12450	-51.65	20230203	5000	20.40	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
148	20231204	140749	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	440	2	7.82	285331260	47808	1038.40	5620	6140	5610	7310	3950	5630	5968.27	1.58	0	662	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	388	-14.02	0.44	03	0.75	-433.00	13824.00	12450	20230203	-51.24	5000	20231023	21.40	12450	-51.24	20230203	5000	21.40	20231023	12450	-51.24	20230203	5000	21.40	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
149	20231204	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	310	2	5.51	265508240	44533	967.27	5620	6140	5610	7310	3950	5630	5962.06	1.58	0	704	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	379	-13.72	0.43	03	0.70	-433.00	13824.00	12450	20230203	-52.29	5000	20231023	18.80	12450	-52.29	20230203	5000	18.80	20231023	12450	-52.29	20230203	5000	18.80	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
150	20231204	120750	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	420	2	7.46	244065530	40960	889.66	5620	6140	5610	7310	3950	5630	5958.63	1.58	0	414	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	386	-13.97	0.44	03	0.64	-433.00	13824.00	12450	20230203	-51.41	5000	20231023	21.00	12450	-51.41	20230203	5000	21.00	20231023	12450	-51.41	20230203	5000	21.00	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
151	20231204	110752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	350	2	6.22	212757520	35770	776.93	5620	6140	5610	7310	3950	5630	5947.93	1.58	0	251	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	382	-13.81	0.43	03	0.56	-433.00	13824.00	12450	20230203	-51.97	5000	20231023	19.60	12450	-51.97	20230203	5000	19.60	20231023	12450	-51.97	20230203	5000	19.60	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
152	20231204	100751	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	300	2	5.33	122335060	20795	451.67	5620	6100	5610	7310	3950	5630	5882.91	1.58	0	-65	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	379	-13.70	0.43	03	0.33	-433.00	13824.00	12450	20230203	-52.37	5000	20231023	18.60	12450	-52.37	20230203	5000	18.60	20231023	12450	-52.37	20230203	5000	18.60	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
153	20231204	090750	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	3646930	649	14.10	5620	5630	5610	7310	3950	5630	5619.31	1.58	0	0	5856	5742	5686	5572	5516	5715	5545	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100791	N	N	0	N	00	N
154	20231201	160750	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-100	5	-1.75	26207740	4604	105.72	5740	5800	5630	7440	4020	5730	5692.38	1.58	0	-75	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	360	-13.00	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
155	20231201	150748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-30	5	-0.52	19746510	3460	79.45	5740	5800	5650	7440	4020	5730	5707.08	1.58	0	28	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
156	20231201	140748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-20	5	-0.35	19489650	3415	78.42	5740	5800	5650	7440	4020	5730	5707.07	1.58	0	37	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	365	-13.19	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
157	20231201	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-30	5	-0.52	18895960	3311	76.03	5740	5800	5650	7440	4020	5730	5707.03	1.58	0	37	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
158	20231201	120755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-30	5	-0.52	18240470	3196	73.39	5740	5800	5650	7440	4020	5730	5707.28	1.58	0	37	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
159	20231201	110750	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-50	5	-0.87	17905760	3137	72.03	5740	5800	5650	7440	4020	5730	5707.92	1.58	0	28	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	363	-13.12	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
160	20231201	100756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-40	5	-0.70	12805450	2240	51.44	5740	5800	5650	7440	4020	5730	5716.72	1.58	0	14	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	363	-13.14	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N
161	20231201	090747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	10	2	0.17	1997520	348	7.99	5740	5740	5740	7440	4020	5730	5740.00	1.58	0	4	5916	5822	5776	5682	5636	5800	5660	319	1710	5000	3780	10	1	6388000	367	-13.26	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.26	N	190650	5000	319 억		100866	N	N	0	N	00	N